Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252
1997-05-15,0.12187500298023224,0.125,0.09635400027036667,0.09791699796915054,0.09791699796915054,1443120000,0.0,0.0,False,,,0.0,0.09791699796915054,0.0,
1997-05-16,0.09843800216913223,0.09895800054073334,0.0854170024394989,0.0864579975605011,0.0864579975605011,294000000,0.0,0.0,False,-0.11702769331490004,-0.12446144162752978,-0.11702769331490004,0.09791699796915054,-0.11702769331490004,
1997-05-19,0.08802100270986557,0.08854199945926666,0.08124999701976776,0.0854170024394989,0.0854170024394989,122136000,0.0,0.0,False,-0.012040472256759527,-0.012113545895940632,-0.12765909687702892,0.09791699796915054,-0.12765909687702903,
1997-05-20,0.0864579975605011,0.08749999850988388,0.08177100121974945,0.08177100121974945,0.08177100121974945,109344000,0.0,0.0,False,-0.04268472453516414,-0.043622500336041564,-0.1648947280275892,0.09791699796915054,-0.1648947280275893,
1997-05-21,0.08177100121974945,0.08229199796915054,0.06875000149011612,0.07135400176048279,0.07135400176048279,377064000,0.0,0.0,False,-0.1273923432987235,-0.13626924374795155,-0.27128074552527237,0.09791699796915054,-0.2712807455252725,
1997-05-22,0.07187499850988388,0.07239600270986557,0.06562499701976776,0.0697920024394989,0.0697920024394989,235536000,0.0,0.0,False,-0.021890843995367226,-0.022134003718735206,-0.2872330250413989,0.09791699796915054,-0.28723302504139914,
1997-05-23,0.0703129991889,0.07604199647903442,0.06666699796915054,0.07500000298023224,0.07500000298023224,318744000,0.0,0.0,False,0.07462173828939833,0.07196872829967439,-0.2340451143747121,0.09791699796915054,-0.2340451143747122,
1997-05-27,0.07552099972963333,0.08229199796915054,0.07291699945926666,0.07916700094938278,0.07916700094938278,173952000,0.0,0.0,False,0.05555997071425245,0.05407140404345133,-0.1914886833609325,0.09791699796915054,-0.19148868336093272,
1997-05-28,0.08124999701976776,0.08177100121974945,0.07656300067901611,0.07656300067901611,0.07656300067901611,91488000,0.0,0.0,False,-0.03289249610493139,-0.033445617117500215,-0.21808263869427602,0.09791699796915054,-0.21808263869427613,
1997-05-29,0.07708299905061722,0.07708299905061722,0.07395800203084946,0.07525999844074249,0.07525999844074249,69456000,0.0,0.0,False,-0.01701869345137541,-0.01716517575167638,-0.23138985057064654,0.09791699796915054,-0.23138985057064665,
1997-05-30,0.07500000298023224,0.07552099972963333,0.07395800203084946,0.07500000298023224,0.07500000298023224,51888000,0.0,0.0,False,-0.003454630160734995,-0.003460611174274793,-0.2340451143747122,0.09791699796915054,-0.2340451143747122,
1997-06-02,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,0.07552099972963333,11832000,0.0,0.0,False,0.006946623049313816,0.006922606422241449,-0.228724314511493,0.09791699796915054,-0.228724314511493,
1997-06-03,0.07656300067901611,0.07656300067901611,0.07395800203084946,0.07395800203084946,0.07395800203084946,23664000,0.0,0.0,False,-0.020696199790514402,-0.020913367726324444,-0.24468679019192907,0.09791699796915054,-0.24468679019192907,
1997-06-04,0.07395800203084946,0.07447899878025055,0.0697920024394989,0.0708329975605011,0.0708329975605011,61608000,0.0,0.0,False,-0.0422537708501759,-0.04317243260586755,-0.27660162147927014,0.09791699796915054,-0.27660162147927014,
1997-06-05,0.0708329975605011,0.07708299905061722,0.06875000149011612,0.07708299905061722,0.07708299905061722,113448000,0.0,0.0,False,0.0882357334203987,0.0845577917115912,-0.21277203499536634,0.09791699796915054,-0.21277203499536645,
1997-06-06,0.07578100264072418,0.0854170024394989,0.07552099972963333,0.08281300216913223,0.08281300216913223,156144000,0.0,0.0,False,0.07433549795788763,0.07170232901691956,-0.15425305221037233,0.09791699796915054,-0.15425305221037244,
1997-06-09,0.08281300216913223,0.0854170024394989,0.08281300216913223,0.08437500149011612,0.08437500149011612,47040000,0.0,0.0,False,0.018861764216611343,0.018686086762029593,-0.13830077269424568,0.09791699796915054,-0.1383007726942459,
1997-06-10,0.0854170024394989,0.0854170024394989,0.07656300067901611,0.07916700094938278,0.07916700094938278,109176000,0.0,0.0,False,-0.06172444976304281,-0.06371160953713843,-0.1914886833609325,0.09791699796915054,-0.19148868336093272,
1997-06-11,0.07968799769878387,0.08020800352096558,0.07656300067901611,0.07708299905061722,0.07708299905061722,23760000,0.0,0.0,False,-0.026324123356624485,-0.02667680624181057,-0.21277203499536623,0.09791699796915054,-0.21277203499536645,
1997-06-12,0.07916700094938278,0.08229199796915054,0.07760400325059891,0.08020800352096558,0.08020800352096558,32640000,0.0,0.0,False,0.04054077434501857,0.0397405533447015,-0.18085720370802516,0.09791699796915054,-0.18085720370802538,
1997-06-13,0.08124999701976776,0.08124999701976776,0.07916700094938278,0.07916700094938278,0.07916700094938278,13872000,0.0,0.0,False,-0.012978786728068736,-0.013063747102890998,-0.1914886833609326,0.09791699796915054,-0.19148868336093272,0.9144349028650761
1997-06-16,0.08020800352096558,0.08020800352096558,0.078125,0.07864599674940109,0.07864599674940109,18264000,0.0,0.0,False,-0.006581077895255971,-0.006602828669935951,-0.19680955931493027,0.09791699796915054,-0.19680955931493038,0.8913191143428802
1997-06-17,0.07994800060987473,0.07994800060987473,0.07474000006914139,0.07525999844074249,0.07525999844074249,94128000,0.0,0.0,False,-0.04305366386858567,-0.04400796419924053,-0.23138985057064643,0.09791699796915054,-0.23138985057064665,0.8775073114680897
1997-06-18,0.07604199647903442,0.07682300359010696,0.07500000298023224,0.07552099972963333,0.07552099972963333,49296000,0.0,0.0,False,0.0034679948750775402,0.003461995247966791,-0.2287243145114929,0.09791699796915054,-0.228724314511493,0.8585609658981682
1997-06-19,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,0.07552099972963333,20064000,0.0,0.0,False,0.0,0.0,-0.2287243145114929,0.09791699796915054,-0.228724314511493,0.8402896808334089
1997-06-20,0.07656300067901611,0.07760400325059891,0.07500000298023224,0.07630199939012527,0.07630199939012527,67752000,0.0,0.0,False,0.010341489960248751,0.010288382578777662,-0.22074817475342956,0.09791699796915054,-0.22074817475342978,0.8249801938957965
1997-06-23,0.07708299905061722,0.07708299905061722,0.07395800203084946,0.07500000298023224,0.07500000298023224,20952000,0.0,0.0,False,-0.017063725987520262,-0.017210989001019084,-0.2340451143747121,0.09791699796915054,-0.2340451143747122,0.8087411581667124
1997-06-24,0.07525999844074249,0.07630199939012527,0.07395800203084946,0.07552099972963333,0.07552099972963333,15024000,0.0,0.0,False,0.006946623049313816,0.006922606422241449,-0.2287243145114929,0.09791699796915054,-0.228724314511493,0.7945177710972624
1997-06-25,0.07630199939012527,0.07630199939012527,0.07447899878025055,0.07552099972963333,0.07552099972963333,42120000,0.0,0.0,False,0.0,0.0,-0.2287243145114929,0.09791699796915054,-0.228724314511493,0.780067153856674
1997-06-26,0.07604199647903442,0.07604199647903442,0.07525999844074249,0.07552099972963333,0.07552099972963333,63792000,0.0,0.0,False,0.0,0.0,-0.2287243145114929,0.09791699796915054,-0.228724314511493,0.7663776231712465
1997-06-27,0.07578100264072418,0.07578100264072418,0.07395800203084946,0.07447899878025055,0.07447899878025055,23760000,0.0,0.0,False,-0.013797499412258385,-0.013893569616597828,-0.23936599032870975,0.09791699796915054,-0.23936599032870987,0.7532511574842038
1997-06-30,0.07552099972963333,0.07994800060987473,0.07395800203084946,0.07708299905061722,0.07708299905061722,54936000,0.0,0.0,False,0.034962879644095946,0.034365560995996934,-0.21277203499536634,0.09791699796915054,-0.21277203499536645,0.7506371681767063
1997-07-01,0.07708299905061722,0.07708299905061722,0.07552099972963333,0.07578100264072418,0.07578100264072418,25848000,0.0,0.0,False,-0.016890837485942556,-0.017035114630252965,-0.22606897461664888,0.09791699796915054,-0.226068974616649,0.738997281976778
1997-07-02,0.07578100264072418,0.07968799769878387,0.07552099972963333,0.07942699640989304,0.07942699640989304,77640000,0.0,0.0,False,0.04811223977141621,0.0469906791826869,-0.18883341955686705,0.09791699796915054,-0.18883341955686705,0.7430780008583877
1997-07-03,0.07994800060987473,0.09583300352096558,0.07968799769878387,0.09557300060987473,0.09557300060987473,251544000,0.0,0.0,False,0.20328106223050657,0.18505204414359028,-0.02393861543849929,0.09791699796915054,-0.0239386154384994,0.9261185977302275
1997-07-07,0.09166699647903442,0.1010420024394989,0.09166699647903442,0.10000000149011612,0.10000000149011612,161064000,0.0,0.0,False,0.04632062247697166,0.045279841118847905,0.021273155470124205,0.10000000149011612,0.0,0.9205031605980615
1997-07-08,0.1020829975605011,0.1166670024394989,0.1020829975605011,0.11510399729013443,0.11510399729013443,310344000,0.0,0.0,False,0.15103995574951234,0.14066584308120308,0.17552620768049665,0.11510399729013443,0.0,0.9890418765753194
1997-07-09,0.11510399729013443,0.11927100270986557,0.11354199796915054,0.11614599823951721,0.11614599823951721,165240000,0.0,0.0,False,0.009052691252383616,0.009011961269023627,0.18616788349771363,0.11614599823951721,0.0,0.9752343651701129
1997-07-10,0.1166670024394989,0.12864600121974945,0.1166670024394989,0.12812499701976776,0.12812499701976776,181032000,0.0,0.0,False,0.10313742153687766,0.09815832139284394,0.30850618051152323,0.12812499701976776,0.0,0.9936972268500375
1997-07-11,0.12604199349880219,0.12604199349880219,0.11041700094938278,0.11458300054073334,0.11458300054073334,210624000,0.0,0.0,False,-0.10569363351434924,-0.11170687069565129,0.17020540781727744,0.12812499701976776,-0.10569363351434924,1.022922374483091
1997-07-14,0.11614599823951721,0.1166670024394989,0.10572899878025055,0.10677099972963333,0.10677099972963333,92088000,0.0,0.0,False,-0.06817765963741629,-0.07061310439577313,0.09042354181724721,0.12812499701976776,-0.16666534858018245,1.026748337185801
1997-07-15,0.10677099972963333,0.12395799905061722,0.10677099972963333,0.12187500298023224,0.12187500298023224,185496000,0.0,0.0,False,0.14146166364317492,0.13230960223029983,0.24467667011839822,0.12812499701976776,-0.04878044241882984,1.0694566868665447
1997-07-16,0.12239599972963333,0.12473999708890915,0.11510399729013443,0.1166670024394989,0.1166670024394989,60480000,0.0,0.0,False,-0.042732311084152874,-0.04367220990714278,0.1914887594517114,0.12812499701976776,-0.08942825246271857,1.0634766528239312
1997-07-17,0.1171879991889,0.1171879991889,0.10781300067901611,0.11093799769878387,0.11093799769878387,63384000,0.0,0.0,False,-0.049105613591863495,-0.05035227790548741,0.1329799728310268,0.12812499701976776,-0.1341424368449522,1.0592680304136879
1997-07-18,0.109375,0.11093799769878387,0.10781300067901611,0.10781300067901611,0.10781300067901611,15600000,0.0,0.0,False,-0.02816886084651249,-0.028573214764392917,0.10106521763446419,0.12812499701976776,-0.15853265805436711,1.0498867736459272
1997-07-21,0.10885400325059891,0.10989599674940109,0.10729199647903442,0.10911499708890915,0.10911499708890915,11496000,0.0,0.0,False,0.012076432356886047,0.012004094057679512,0.11436215725574672,0.12812499701976776,-0.1483707346188321,1.0380523494977494
1997-07-22,0.10833299905061722,0.109375,0.10312499850988388,0.10677099972963333,0.10677099972963333,31272000,0.0,0.0,False,-0.021481899113885095,-0.02171599371095617,0.09042354181724743,0.12812499701976776,-0.16666534858018245,1.0282447495362244
1997-07-23,0.109375,0.1166670024394989,0.10885400325059891,0.11458300054073334,0.11458300054073334,65184000,0.0,0.0,False,0.07316594235215224,0.07061310439577322,0.1702054078172779,0.12812499701976776,-0.10569363351434924,1.0295857059557783
1997-07-24,0.11510399729013443,0.11562500149011612,0.11093799769878387,0.11302100121974945,0.11302100121974945,24336000,0.0,0.0,False,-0.013632033666535093,-0.013725802990374689,0.15425312830115123,0.12812499701976776,-0.11788484801047827,1.019501718688002
1997-07-25,0.11093799769878387,0.11249999701976776,0.11093799769878387,0.11145800352096558,0.11145800352096558,12408000,0.0,0.0,False,-0.013829267852130456,-0.013925783032748032,0.13829065262071505,0.12812499701976776,-0.13008385472376416,1.0097247436016512
1997-07-28,0.11145800352096558,0.11979199945926666,0.11093799769878387,0.11614599823951721,0.11614599823951721,51480000,0.0,0.0,False,0.0420606378228352,0.04120013532592986,0.18616788349771363,0.12812499701976776,-0.09349462680106346,1.0029064609724476
1997-07-29,0.11822900176048279,0.125,0.1166670024394989,0.12395799905061722,0.12395799905061722,96288000,0.0,0.0,False,0.06726018054440441,0.06509478565415261,0.26594974949774386,0.12812499701976776,-0.03252291173523025,1.0023287359736344
1997-07-30,0.125,0.12525999546051025,0.12135399878025055,0.12239599972963333,0.12239599972963333,50352000,0.0,0.0,False,-0.012601036907235463,-0.01268110329691263,0.2499974699816172,0.12812499701976776,-0.044714126231359286,0.993346830617496
1997-07-31,0.12187500298023224,0.12187500298023224,0.1166670024394989,0.11979199945926666,0.11979199945926666,29088000,0.0,0.0,False,-0.02127520732800725,-0.021504786622325033,0.2234035146482738,0.12812499701976776,-0.06503803125330365,0.9855670653319877
1997-08-01,0.1171879991889,0.12083300203084946,0.11249999701976776,0.12083300203084946,0.12083300203084946,71760000,0.0,0.0,False,0.008690084281770094,0.008652542834807164,0.23403499430118102,0.12812499701976776,-0.05691313294464517,0.9762471103546967
1997-08-04,0.11874999850988388,0.1205729991197586,0.11510399729013443,0.11562500149011612,0.11562500149011612,53424000,0.0,0.0,False,-0.04310081230460283,-0.04405723508912136,0.1808470836344942,0.12812499701976776,-0.0975609429885339,0.9727911757055451
1997-08-05,0.1166670024394989,0.1166670024394989,0.10729199647903442,0.11041700094938278,0.11041700094938278,60648000,0.0,0.0,False,-0.04504216625829427,-0.04608809262623218,0.12765917296780738,0.12812499701976776,-0.13820875303242275,0.9696924053626605
1997-08-06,0.11041700094938278,0.11562500149011612,0.109375,0.11249999701976776,0.11249999701976776,24864000,0.0,0.0,False,0.018864812958829358,0.01868907905967361,0.14893225234715324,0.12812499701976776,-0.12195122234882316,0.9615086200232041
1997-08-07,0.11249999701976776,0.11302100121974945,0.10625000298023224,0.10885400325059891,0.10885400325059891,40680000,0.0,0.0,False,-0.03240883436226405,-0.032945630468044475,0.11169669728737142,0.12812499701976776,-0.15040775974570852,0.9560851550112222
1997-08-08,0.10833299905061722,0.11510399729013443,0.10520800203084946,0.11458300054073334,0.11458300054073334,44232000,0.0,0.0,False,0.052630101962767295,0.05129189125119507,0.17020540781727744,0.12812499701976776,-0.10569363351434924,0.9532177451602047
1997-08-11,0.11458300054073334,0.1166670024394989,0.11249999701976776,0.11640600115060806,0.11640600115060806,24792000,0.0,0.0,False,0.01590986971253794,0.015784634308388036,0.18882322339255775,0.12812499701976776,-0.09146533574046944,0.9453999764726566
1997-08-12,0.11406300216913223,0.11510399729013443,0.10989599674940109,0.10989599674940109,0.10989599674940109,11424000,0.0,0.0,False,-0.05592498957836556,-0.05754965580102086,0.12233829701381005,0.12812499701976776,-0.14227512737076753,0.9455204224009989
1997-08-13,0.11145800352096558,0.11145800352096558,0.10833299905061722,0.10989599674940109,0.10989599674940109,11808000,0.0,0.0,False,0.0,0.0,0.12233829701381005,0.12812499701976776,-0.14227512737076753,0.9377661479158258
1997-08-14,0.10885400325059891,0.11249999701976776,0.10599000006914139,0.10781300067901611,0.10781300067901611,20832000,0.0,0.0,False,-0.018954248853439992,-0.019136183249863423,0.10106521763446419,0.12812499701976776,-0.15853265805436711,0.9312592559255862
1997-08-15,0.10677099972963333,0.10781300067901611,0.09687499701976776,0.10572899878025055,0.10572899878025055,31944000,0.0,0.0,False,-0.019329782917090976,-0.019519046084565422,0.07978186600003045,0.12812499701976776,-0.17479803910599778,0.9249173672078128
1997-08-18,0.10260400176048279,0.10260400176048279,0.09843800216913223,0.1020829975605011,0.1020829975605011,35688000,0.0,0.0,False,-0.03448440126939423,-0.035093021127447076,0.042546234849470066,0.12812499701976776,-0.20325463465375748,0.920598390607764
1997-08-19,0.10468800365924835,0.11041700094938278,0.10260400176048279,0.10833299905061722,0.10833299905061722,20064000,0.0,0.0,False,0.06122470577347583,0.059423623988093796,0.10637582133337387,0.12812499701976776,-0.15447413408405342,0.9207296690735726
1997-08-20,0.109375,0.109375,0.10364600270986557,0.10833299905061722,0.10833299905061722,19992000,0.0,0.0,False,0.0,0.0,0.10637582133337387,0.12812499701976776,-0.15447413408405342,0.9137481448094659
1997-08-21,0.10677099972963333,0.10859400033950806,0.10364600270986557,0.10572899878025055,0.10572899878025055,12480000,0.0,0.0,False,-0.024036999743263676,-0.02433060286064665,0.07978186600003045,0.12812499701976776,-0.17479803910599778,0.90840636347247
1997-08-22,0.10520800203084946,0.10625000298023224,0.10468800365924835,0.10625000298023224,0.10625000298023224,14256000,0.0,0.0,False,0.004927732277731689,0.0049156307441603495,0.08510274195402823,0.12812499701976776,-0.170731664767653,0.9017122475856851
1997-08-25,0.10520800203084946,0.11302100121974945,0.10520800203084946,0.11093799769878387,0.11093799769878387,22536000,0.0,0.0,False,0.04412230199582989,0.043176630104797976,0.13297997283102703,0.12812499701976776,-0.1341424368449522,0.8985930324906819
1997-08-26,0.11197900027036667,0.1177079975605011,0.11145800352096558,0.1171879991889,0.1171879991889,51480000,0.0,0.0,False,0.05633778885288665,0.054808009942368716,0.1968095593149306,0.12812499701976776,-0.08536193627524813,0.8977253209983739
1997-08-27,0.11536499857902527,0.11614599823951721,0.11249999701976776,0.11588499695062637,0.11588499695062637,27840000,0.0,0.0,False,-0.01111890506956481,-0.011181182160205253,0.1835023474385602,0.12812499701976776,-0.09553171007881422,0.8918335209719382
1997-08-28,0.11510399729013443,0.11979199945926666,0.11406300216913223,0.11874999850988388,0.11874999850988388,22944000,0.0,0.0,False,0.024722799625892522,0.024422136625672268,0.21276183883105726,0.12812499701976776,-0.07317072177911899,0.8864667894149443
1997-08-29,0.11822900176048279,0.11874999850988388,0.11614599823951721,0.11692699790000916,0.11692699790000916,14448000,0.0,0.0,False,-0.01535158427579253,-0.015470639878762439,0.19414402325577718,0.12812499701976776,-0.08739901955299889,0.8811087897176337
1997-09-02,0.1171879991889,0.11874999850988388,0.1166670024394989,0.1177079975605011,0.1177079975605011,14640000,0.0,0.0,False,0.006679378368713573,0.00665717015753178,0.2021201630138405,0.12812499701976776,-0.08130341230493432,0.8751501624649871
1997-09-03,0.1171879991889,0.12083300203084946,0.11562500149011612,0.1166670024394989,0.1166670024394989,39288000,0.0,0.0,False,-0.00884387758331484,-0.008883216781117732,0.19148875945171162,0.12812499701976776,-0.08942825246271857,0.8696066979088499
1997-09-04,0.11822900176048279,0.12760399281978607,0.1171879991889,0.12760399281978607,0.12760399281978607,66960000,0.0,0.0,False,0.09374536202692685,0.08960791824817245,0.30318530455752635,0.12812499701976776,-0.00406637433834478,0.879075198689674
1997-09-05,0.12916700541973114,0.1333329975605011,0.12291699647903442,0.125,0.125,38160000,0.0,0.0,False,-0.020406828675523236,-0.02061792480992704,0.2765914253149613,0.12812499701976776,-0.02439022120941492,0.8745336003001907
1997-09-08,0.12656299769878387,0.15104199945926666,0.125,0.15000000596046448,0.15000000596046448,112968000,0.0,0.0,False,0.20000004768371582,0.18232159653038368,0.5319097712505763,0.15000000596046448,0.0,0.9363796472746402
1997-09-09,0.15703099966049194,0.16927100718021393,0.15130199491977692,0.16197900474071503,0.16197900474071503,179424000,0.0,0.0,False,0.07985998869498623,0.07683139263488961,0.6542480682643863,0.16197900474071503,0.0,0.9393614700712349
1997-09-10,0.16562500596046448,0.16640600562095642,0.15625,0.1651040017604828,0.1651040017604828,77328000,0.0,0.0,False,0.01929260538901345,0.01910886256865589,0.6861628234609489,0.1651040017604828,0.0,0.9336854047392386
1997-09-11,0.16666699945926666,0.16666699945926666,0.15208299458026886,0.15781299769878387,0.15781299769878387,85248000,0.0,0.0,False,-0.04416006870794087,-0.0451648158366562,0.6117017573241379,0.1651040017604828,-0.04416006870794087,0.9324183203842662
1997-09-12,0.15937499701976776,0.18489600718021393,0.15781299769878387,0.18437500298023224,0.18437500298023224,66672000,0.0,0.0,False,0.16831316601783963,0.1555609700584815,0.8829723827758793,0.18437500298023224,0.0,0.9681635086621484
1997-09-15,0.18333299458026886,0.18385399878025055,0.15260399878025055,0.1546880006790161,0.1546880006790161,111672000,0.0,0.0,False,-0.16101424716667811,-0.1755615537874529,0.5797870021275751,0.18437500298023224,-0.16101424716667811,1.006571497859678
1997-09-16,0.15625,0.17708300054073334,0.15599000453948975,0.16770799458026886,0.16770799458026886,128640000,0.0,0.0,False,0.08416938511132321,0.0808141501380263,0.7127567027035138,0.18437500298023224,-0.09039733223353674,1.0092587258299006
1997-09-17,0.17291699349880219,0.17499999701976776,0.16666699945926666,0.1703130006790161,0.1703130006790161,52152000,0.0,0.0,False,0.015532986994847287,0.015413585011313014,0.739360930291945,0.18437500298023224,-0.07626848582464174,1.003380953089318
1997-09-18,0.171875,0.17343799769878387,0.1640630066394806,0.1645829975605011,0.1645829975605011,42576000,0.0,0.0,False,-0.033643956102412775,-0.03422293721352888,0.6808419475069509,0.18437500298023224,-0.10734646833797279,1.0000902855951397
1997-09-19,0.1690099984407425,0.20416699349880219,0.16875000298023224,0.19739599525928497,0.19739599525928497,178584000,0.0,0.0,False,0.1993705193437234,0.1817968519468759,1.015952279516127,0.19739599525928497,0.0,1.0457904388263186
1997-09-22,0.20000000298023224,0.2338539958000183,0.19739599525928497,0.22499999403953552,0.22499999403953552,338760000,0.0,0.0,False,0.1398407234351029,0.13088853636017728,1.297864504694307,0.22499999403953552,0.0,1.062513396480163
1997-09-23,0.22447900474071503,0.23229199647903442,0.21979199349880219,0.23125000298023224,0.23125000298023224,153648000,0.0,0.0,False,0.02777781825006853,0.027399013566558723,1.3616941672689893,0.23125000298023224,0.0,1.0568773226227914
1997-09-24,0.23229199647903442,0.24062499403953552,0.21458299458026886,0.21875,0.21875,164016000,0.0,0.0,False,-0.05405406624492348,-0.05556986404230139,1.2340349943011821,0.23125000298023224,-0.05405406624492348,1.0566710976810825
1997-09-25,0.2171880006790161,0.21770800650119781,0.2026039958000183,0.20390599966049194,0.20390599966049194,99360000,0.0,0.0,False,-0.06785828726632259,-0.0702704235659701,1.082437205894875,0.23125000298023224,-0.11824433715608518,1.0589194147869587
1997-09-26,0.2036460041999817,0.21302099525928497,0.2026039958000183,0.20833300054073334,0.20833300054073334,54624000,0.0,0.0,False,0.02171098882628497,0.021478661990782275,1.1276489768034987,0.23125000298023224,-0.09910054981256755,1.053321334581267
1997-09-29,0.20729200541973114,0.20937499403953552,0.19791699945926666,0.20208300650119781,0.20208300650119781,47424000,0.0,0.0,False,-0.030000019311935744,-0.030459227393920853,1.0638194664103735,0.23125000298023224,-0.12612755071630288,1.049713856776443
1997-09-30,0.20000000298023224,0.21744799613952637,0.19010399281978607,0.21692700684070587,0.21692700684070587,105096000,0.0,0.0,False,0.07345496584058431,0.07088238667945497,1.2154172548166806,0.23125000298023224,-0.06193727980514119,1.049246202551138
1997-10-01,0.22187499701976776,0.22499999403953552,0.19687500596046448,0.20104199647903442,0.20104199647903442,99984000,0.0,0.0,False,-0.07322744453546137,-0.07604709900679806,1.0531879106666882,0.23125000298023224,-0.1306292156189942,1.0524863941243647
1997-10-02,0.20208300650119781,0.20885400474071503,0.19947899878025055,0.20052100718021393,0.20052100718021393,37536000,0.0,0.0,False,-0.0025914451106976433,-0.0025948087169024177,1.0478671868942473,0.23125000298023224,-0.1328821422875618,1.0471753428643256
1997-10-03,0.20416699349880219,0.20624999701976776,0.19895799458026886,0.20078100264072418,0.20078100264072418,23280000,0.0,0.0,False,0.0012965996140075209,0.0012957597546238465,1.0505224506983128,0.23125000298023224,-0.1317578376079529,1.0418464845002722
1997-10-06,0.20000000298023224,0.20624999701976776,0.19713500142097473,0.20624999701976776,0.20624999701976776,40560000,0.0,0.0,False,0.02723860478388862,0.026874235786186137,1.106375821333375,0.23125000298023224,-0.10810813248984708,1.0369075031005055
1997-10-07,0.20416699349880219,0.20937499403953552,0.20208300650119781,0.20286500453948975,0.20286500453948975,34848000,0.0,0.0,False,-0.016412084990011344,-0.016548255204000526,1.0718058023327468,0.23125000298023224,-0.12274593762132369,1.0324827792105733
1997-10-08,0.20729200541973114,0.20833300054073334,0.1992190033197403,0.2002599984407425,0.2002599984407425,56136000,0.0,0.0,False,-0.012841081706826185,-0.012924241067687702,1.0452015747443153,0.23125000298023224,-0.1340108287139734,1.027904189989174
1997-10-09,0.20000000298023224,0.20104199647903442,0.1869789958000183,0.1875,0.1875,79008000,0.0,0.0,False,-0.06371716039196018,-0.06583766908302563,0.9148871379724421,0.23125000298023224,-0.1891891996385059,1.0291888557122275
1997-10-10,0.18645800650119781,0.203125,0.18333299458026886,0.19505199790000916,0.19505199790000916,75744000,0.0,0.0,False,0.04027732213338209,0.0394873335043992,0.9920136640776283,0.23125000298023224,-0.15653191184312054,1.0253446627739893
1997-10-13,0.1963540017604828,0.20208300650119781,0.1963540017604828,0.20000000298023224,0.20000000298023224,16296000,0.0,0.0,False,0.025367620601146612,0.025051202534332954,1.0425463109402493,0.23125000298023224,-0.1351351333935824,1.0206846642573069
1997-10-14,0.203125,0.20520800352096558,0.19166700541973114,0.19895799458026886,0.19895799458026886,30936000,0.0,0.0,False,-0.005210041922181219,-0.005223661516965875,1.0319045590322542,0.23125000298023224,-0.13964111560562342,1.0159997492085553
1997-10-15,0.19843800365924835,0.19843800365924835,0.18854199349880219,0.19609400629997253,0.19609400629997253,47112000,0.0,0.0,False,-0.014394939425974473,-0.014499551705079586,1.0026554159856236,0.23125000298023224,-0.15202592963107953,1.011778693303192
1997-10-16,0.19895799458026886,0.19895799458026886,0.1802079975605011,0.18125000596046448,0.18125000596046448,69624000,0.0,0.0,False,-0.07569838884723801,-0.07871684160704746,0.8510576275793167,0.23125000298023224,-0.21621620054224122,1.0152541033812814
1997-10-17,0.1807290017604828,0.18281300365924835,0.17604200541973114,0.18125000596046448,0.18125000596046448,50688000,0.0,0.0,False,0.0,0.0,0.8510576275793167,0.23125000298023224,-0.21621620054224122,1.0105677317479453
1997-10-20,0.18385399878025055,0.19374999403953552,0.18333299458026886,0.19114600121974945,0.19114600121974945,98256000,0.0,0.0,False,0.05459859273849377,0.05316021371024491,0.9521227691230023,0.23125000298023224,-0.17342270808061766,1.0084075098837313
1997-10-21,0.19791699945926666,0.22187499701976776,0.19270800054073334,0.22135399281978607,0.22135399281978607,241920000,0.0,0.0,False,0.158036220518724,0.1467256571752196,1.2606288735437472,0.23125000298023224,-0.04279355689907649,1.0291099100042822
1997-10-22,0.22083300352096558,0.2309899926185608,0.21875,0.2260420024394989,0.2260420024394989,104160000,0.0,0.0,False,0.0211787895036053,0.02095763600067296,1.3085062566023025,0.23125000298023224,-0.022521083129147135,1.024573879840208
1997-10-23,0.2114579975605011,0.22812500596046448,0.20937499403953552,0.22499999403953552,0.22499999403953552,113136000,0.0,0.0,False,-0.004609799898770084,-0.004620457792775988,1.297864504694307,0.23125000298023224,-0.02702706534118826,1.020169542312044
1997-10-24,0.23749999701976776,0.25312501192092896,0.2270829975605011,0.25130200386047363,0.25130200386047363,189840000,0.0,0.0,False,0.11689782452312647,0.11055504278150104,1.5664798663419828,0.25130200386047363,0.0,1.0282071661822412
1997-10-27,0.24010400474071503,0.2505210041999817,0.2114579975605011,0.21354199945926666,0.21354199945926666,121824000,0.0,0.0,False,-0.15025747435811077,-0.16282188639412348,1.1808470836344949,0.25130200386047363,-0.15025747435811077,1.0511401241819898
1997-10-28,0.1958329975605011,0.25,0.19374999403953552,0.24739600718021393,0.24739600718021393,234384000,0.0,0.0,False,0.15853559396593053,0.1471567886012511,1.526588971387357,0.25130200386047363,-0.015543038337363924,1.069683120632658
1997-10-29,0.2572920024394989,0.2750000059604645,0.25,0.2695310115814209,0.2695310115814209,142536000,0.0,0.0,False,0.08947195491753779,0.08569313382986563,1.7526478259304747,0.2695310115814209,0.0,1.0714005333212624
1997-10-30,0.26041701436042786,0.2677080035209656,0.2520830035209656,0.2562499940395355,0.2562499940395355,95400000,0.0,0.0,False,-0.04927454345220461,-0.05052994733969241,1.617012361023047,0.2695310115814209,-0.04927454345220461,1.0704282093848911
1997-10-31,0.26822900772094727,0.2729170024394989,0.2484380006790161,0.25416699051856995,0.25416699051856995,100536000,0.0,0.0,False,-0.008128794417236906,-0.008162013208200465,1.5957392055529227,0.2695310115814209,-0.057002795235715276,1.066189274943545
1997-11-03,0.26093798875808716,0.26093798875808716,0.24739600718021393,0.25364598631858826,0.25364598631858826,39984000,0.0,0.0,False,-0.002049849978231655,-0.0020519537961974058,1.5904183295989252,0.2695310115814209,-0.058935798035373854,1.061813574943981
1997-11-04,0.25,0.25260400772094727,0.2411459982395172,0.24791699647903442,0.24791699647903442,47304000,0.0,0.0,False,-0.022586558229066633,-0.02284554166142463,1.5319096951597975,0.2695310115814209,-0.08019119943033803,1.0584083261071588
1997-11-05,0.24895800650119781,0.25598999857902527,0.24375000596046448,0.24375000596046448,0.24375000596046448,61872000,0.0,0.0,False,-0.016808006622177407,-0.016950864195302097,1.4893533402367964,0.2695310115814209,-0.09565135184145002,1.0546938694031123
1997-11-06,0.24583299458026886,0.24583299458026886,0.23177100718021393,0.23307299613952637,0.23307299613952637,58272000,0.0,0.0,False,-0.04380311614297927,-0.04479144167745559,1.3803119067534908,0.2695310115814209,-0.13526464071048527,1.0531360131390008
1997-11-07,0.22083300352096558,0.23203100264072418,0.2192710041999817,0.22395800054073334,0.22395800054073334,52536000,0.0,0.0,False,-0.03910790074254866,-0.039893155964530164,1.2872229049678685,0.2695310115814209,-0.16908262531015172,1.051092215221512
1997-11-10,0.22499999403953552,0.22812500596046448,0.2104170024394989,0.2104170024394989,0.2104170024394989,55296000,0.0,0.0,False,-0.06046222090097475,-0.062367249016897455,1.1489323284379322,0.2695310115814209,-0.21932173516910736,1.0514642328311414
1997-11-11,0.21223999559879303,0.21562500298023224,0.1958329975605011,0.19739599525928497,0.19739599525928497,86256000,0.0,0.0,False,-0.061881915573613666,-0.0638794483189714,1.015952279516127,0.2695310115814209,-0.26763160164352784,1.0519454722343566
1997-11-12,0.18880200386047363,0.20937499403953552,0.18333299458026886,0.18854199349880219,0.18854199349880219,173664000,0.0,0.0,False,-0.04485400906362269,-0.04589108009440095,0.9255287376988799,0.2695310115814209,-0.30048126042131984,1.0503653263294541
1997-11-13,0.19739599525928497,0.19843800365924835,0.18854199349880219,0.19296899437904358,0.19296899437904358,85800000,0.0,0.0,False,0.02348018496086146,0.023208765854476968,0.9707405086075036,0.2695310115814209,-0.28405643103242384,1.0464366718523317
1997-11-14,0.19687500596046448,0.2104170024394989,0.18906299769878387,0.20833300054073334,0.20833300054073334,117384000,0.0,0.0,False,0.07961904041180135,0.07660823854917066,1.1276489768034983,0.2695310115814209,-0.22705369108222506,1.0472170062676502
1997-11-17,0.2114579975605011,0.2270829975605011,0.2109380066394806,0.21875,0.21875,147888000,0.0,0.0,False,0.05000167727738325,0.04879176157518782,1.2340349943011817,0.2695310115814209,-0.18840507919097382,1.044768353011144
1997-11-18,0.21875,0.22395800054073334,0.2171880006790161,0.22083300352096558,0.22083300352096558,37320000,0.0,0.0,False,0.009522301810128253,0.009477250463461219,1.255308149771306,0.2695310115814209,-0.18067682740746305,1.0407123039195334
1997-11-19,0.22031299769878387,0.2260420024394989,0.21562500298023224,0.2255209982395172,0.2255209982395172,50688000,0.0,0.0,False,0.02122868703412162,0.021006497485072568,1.303185380648305,0.2695310115814209,-0.1632836721966926,1.036855914465101
1997-11-20,0.22864599525928497,0.23020799458026886,0.2255209982395172,0.22916699945926666,0.22916699945926666,118464000,0.0,0.0,False,0.016167014372103772,0.01603771987119559,1.3404210117988655,0.2695310115814209,-0.1497564672997227,1.032946048097478
1997-11-21,0.2276040017604828,0.22916699945926666,0.22447900474071503,0.22447900474071503,0.22447900474071503,52056000,0.0,0.0,False,-0.02045667451951305,-0.02066881033432196,1.2925437809218665,0.2695310115814209,-0.16714962251049315,1.0297975050109052
1997-11-24,0.21875,0.22083300352096558,0.2114579975605011,0.2114579975605011,0.2114579975605011,40392000,0.0,0.0,False,-0.05800545665842505,-0.05975579705357581,1.1595637320000614,0.2695310115814209,-0.21545948898491374,1.029938047439268
1997-11-25,0.2119790017604828,0.21666699647903442,0.20208300650119781,0.21015599370002747,0.21015599370002747,66096000,0.0,0.0,False,-0.0061572694128114724,-0.006176303568628355,1.1462667162880003,0.2695310115814209,-0.2202901162764983,1.0262646207034158
1997-11-26,0.2119790017604828,0.22057299315929413,0.2119790017604828,0.21302099525928497,0.21302099525928497,32616000,0.0,0.0,False,0.013632737800221673,0.01354064804328226,1.1755262076804973,0.2695310115814209,-0.2096605358714545,1.022488655453642
1997-11-28,0.21354199945926666,0.21666699647903442,0.20572899281978607,0.20624999701976776,0.20624999701976776,32064000,0.0,0.0,False,-0.03178559104597034,-0.03230171937902996,1.106375821333374,0.2695310115814209,-0.23478194286573584,1.020131050922654
1997-12-01,0.2119790017604828,0.21875,0.20677100121974945,0.21354199945926666,0.21354199945926666,47664000,0.0,0.0,False,0.03535516385389337,0.03474452133566466,1.1808470836344949,0.2695310115814209,-0.20772753307179603,1.0171010016816764
1997-12-02,0.21302099525928497,0.21510399878025055,0.20885400474071503,0.21171900629997253,0.21171900629997253,25248000,0.0,0.0,False,-0.008536930270908405,-0.008573578585265678,1.1622293441499933,0.2695310115814209,-0.21449110787752268,1.0136432124351098
1997-12-03,0.2098959982395172,0.21875,0.20937499403953552,0.2182289958000183,0.2182289958000183,25800000,0.0,0.0,False,0.03074825266666026,0.030284997397672934,1.2287141183471846,0.2695310115814209,-0.1903380819906324,1.0104709510145429
1997-12-04,0.22005200386047363,0.2276040017604828,0.2192710041999817,0.22499999403953552,0.22499999403953552,60768000,0.0,0.0,False,0.03102703293251663,0.030555424800215312,1.2978645046943074,0.2695310115814209,-0.16521667499635118,1.0073389181764119
1997-12-05,0.22187499701976776,0.22968800365924835,0.21770800650119781,0.22968800365924835,0.22968800365924835,53232000,0.0,0.0,False,0.02083559886178965,0.02062150649345475,1.345741887752863,0.2695310115814209,-0.14782346450006412,1.003909371382763
1997-12-08,0.2270829975605011,0.23854200541973114,0.2260420024394989,0.23541699349880219,0.23541699349880219,95328000,0.0,0.0,False,0.024942486104119865,0.024636499898151993,1.4042505221919908,0.2695310115814209,-0.12656806310509994,1.0006226255164208
1997-12-09,0.23333300650119781,0.23854200541973114,0.23020799458026886,0.234375,0.234375,26640000,0.0,0.0,False,-0.004426160929658973,-0.00443598538039802,1.3936089224655523,0.2695310115814209,-0.1304340134189006,0.9972547293039142
1997-12-10,0.22916699945926666,0.23125000298023224,0.21979199349880219,0.2255209982395172,0.2255209982395172,28896000,0.0,0.0,False,-0.037777074178059866,-0.03850912353841763,1.3031853806483054,0.2695310115814209,-0.1632836721966926,0.9956149642258817
1997-12-11,0.21979199349880219,0.2416670024394989,0.21979199349880219,0.234375,0.234375,100296000,0.0,0.0,False,0.039260210045182875,0.03850912353841755,1.3936089224655523,0.2695310115814209,-0.1304340134189006,0.9930438906798457
1997-12-12,0.23229199647903442,0.24010400474071503,0.22031299769878387,0.2270829975605011,0.2270829975605011,53448000,0.0,0.0,False,-0.03111254374186201,-0.03160681804908004,1.3191376601644316,0.2695310115814209,-0.1574884232128404,0.9909531752596269
1997-12-15,0.22916699945926666,0.23333300650119781,0.22031299769878387,0.22916699945926666,0.22916699945926666,33888000,0.0,0.0,False,0.009177269637768992,0.009135414381857858,1.340421011798865,0.2695310115814209,-0.1497564672997227,0.9875789400117103
1997-12-16,0.23229199647903442,0.23229199647903442,0.22291700541973114,0.22291700541973114,0.22291700541973114,33744000,0.0,0.0,False,-0.027272661658453212,-0.027651463876585725,1.2765915014057398,0.2695310115814209,-0.17294487149434534,0.9852826619582107
1997-12-17,0.21875,0.22291700541973114,0.21276000142097473,0.21953099966049194,0.21953099966049194,122808000,0.0,0.0,False,-0.01518953546349533,-0.015306078115846682,1.2420111340592452,0.2695310115814209,-0.18550745469904772,0.9824068345603775
1997-12-18,0.21770800650119781,0.22135399281978607,0.2114579975605011,0.21458299458026886,0.21458299458026886,64080000,0.0,0.0,False,-0.022538981227595456,-0.022796866411488276,1.191478487196624,0.2695310115814209,-0.2038652868876023,0.9798821313655903
1997-12-19,0.2114579975605011,0.2260420024394989,0.20833300054073334,0.22499999403953552,0.22499999403953552,95064000,0.0,0.0,False,0.04854531683483421,0.047403791059934156,1.2978645046943074,0.2695310115814209,-0.16521667499635118,0.978092984159266
1997-12-22,0.22499999403953552,0.23906299471855164,0.2216150015592575,0.2348960041999817,0.2348960041999817,87048000,0.0,0.0,False,0.043982268544892955,0.04304250516381324,1.39892979841955,0.2695310115814209,-0.12850101061924202,0.9760053064754906
1997-12-23,0.234375,0.23697899281978607,0.23125000298023224,0.23125000298023224,0.23125000298023224,23544000,0.0,0.0,False,-0.015521767737885273,-0.015643491597254495,1.3616941672689897,0.2695310115814209,-0.14202821551621192,0.9732583313672462
1997-12-24,0.23125000298023224,0.23541699349880219,0.22343799471855164,0.23020799458026886,0.23020799458026886,46728000,0.0,0.0,False,-0.004505982212041126,-0.004516164749624406,1.3510524153609942,0.2695310115814209,-0.14589422111552908,0.9702121476755315
1997-12-26,0.22812500596046448,0.23229199647903442,0.22447900474071503,0.2260420024394989,0.2260420024394989,9744000,0.0,0.0,False,-0.018096644073398394,-0.018262391024158352,1.3085062566023025,0.2695310115814209,-0.16135066939703402,0.9676171342244294
1997-12-29,0.22916699945926666,0.23906299471855164,0.2265630066394806,0.23749999701976776,0.23749999701976776,51048000,0.0,0.0,False,0.05068967031176275,0.049446777420107106,1.425523677662115,0.2695310115814209,-0.11883981132158916,0.9660857385943451
1997-12-30,0.2416670024394989,0.24531300365924835,0.23906299471855164,0.24244800209999084,0.24244800209999084,125712000,0.0,0.0,False,0.02083370586236777,0.020619652129070173,1.4760563245247358,0.2695310115814209,-0.1004819791330347,0.9631525896811808
1997-12-31,0.24375000596046448,0.2520830035209656,0.2421880066394806,0.2510420083999634,0.2510420083999634,88920000,0.0,0.0,False,0.035446801893744606,0.03483302621582878,1.5638246025379177,0.2695310115814209,-0.06859694204751021,0.9607429415927823
1998-01-02,0.25,0.25,0.23984399437904358,0.24791699647903442,0.24791699647903442,33216000,0.0,0.0,False,-0.012448163320738503,-0.012526290744802542,1.5319096951597984,0.2695310115814209,-0.08019119943033803,0.9580508300443298
1998-01-05,0.24427099525928497,0.24687500298023224,0.23541699349880219,0.23749999701976776,0.23749999701976776,71808000,0.0,0.0,False,-0.04201809318122973,-0.042926387600096455,1.425523677662115,0.2695310115814209,-0.11883981132158916,0.9570657117049376
1998-01-06,0.2348960041999817,0.24375000596046448,0.23333300650119781,0.24192699790000916,0.24192699790000916,83496000,0.0,0.0,False,0.018640003940180838,0.01846840815112289,1.4707354485707387,0.2695310115814209,-0.10241498193269316,0.9541942178637041
1998-01-07,0.2416670024394989,0.2416670024394989,0.23463499546051025,0.23906299471855164,0.23906299471855164,54504000,0.0,0.0,False,-0.011838295048993364,-0.011908925647823634,1.4414861533425514,0.2695310115814209,-0.11304085820813004,0.9515434497329572
1998-01-08,0.2348960041999817,0.23515599966049194,0.2265630066394806,0.23072899878025055,0.23072899878025055,120312000,0.0,0.0,False,-0.03486108733855975,-0.03548323705859646,1.3563732913149926,0.2695310115814209,-0.1439612183158705,0.9500533690918214
1998-01-09,0.23333300650119781,0.23333300650119781,0.2114579975605011,0.21302099525928497,0.21302099525928497,132864000,0.0,0.0,False,-0.07674806207533069,-0.07985312622684282,1.1755262076804982,0.2695310115814209,-0.2096605358714545,0.9527858099932301
1998-01-12,0.20833300054073334,0.2192710041999817,0.20729200541973114,0.21510399878025055,0.21510399878025055,148032000,0.0,0.0,False,0.00977839540384351,0.009730896287920742,1.1967993631506224,0.2695310115814209,-0.20193228408794373,0.9499030014607158
1998-01-13,0.2171880006790161,0.23333300650119781,0.21614600718021393,0.23229199647903442,0.23229199647903442,146424000,0.0,0.0,False,0.07990552382219107,0.07687355936729429,1.3723357669954286,0.2695310115814209,-0.13816226520241137,0.9513232236841047
1998-01-14,0.2328130006790161,0.24375000596046448,0.23125000298023224,0.24375000596046448,0.24375000596046448,170112000,0.0,0.0,False,0.04932589006554178,0.04814794853171948,1.4893533402367978,0.2695310115814209,-0.09565135184145002,0.9498917235054151
1998-01-15,0.23958300054073334,0.2505210041999817,0.23958300054073334,0.24765600264072418,0.24765600264072418,120288000,0.0,0.0,False,0.016024601373315406,0.01589756281325078,1.5292442351914235,0.2695310115814209,-0.08115952525221248,0.9471221624813746
1998-01-16,0.24791699647903442,0.24895800650119781,0.23854200541973114,0.23958300054073334,0.23958300054073334,51264000,0.0,0.0,False,-0.03259764356167205,-0.03314078274928276,1.4467968331322396,0.2695310115814209,-0.1111115595380785,0.9455596011510913
1998-01-20,0.2411459982395172,0.2505210041999817,0.24062499403953552,0.24765600264072418,0.24765600264072418,109344000,0.0,0.0,False,0.03369605557059674,0.033140782749282845,1.5292442351914235,0.2695310115814209,-0.08115952525221248,0.9433317682962505
1998-01-21,0.24687500298023224,0.2583329975605011,0.24375000596046448,0.25364598631858826,0.25364598631858826,174768000,0.0,0.0,False,0.02418670903993303,0.023898843043475962,1.5904183295989265,0.2695310115814209,-0.058935798035373854,0.9407956198308753
1998-01-22,0.25364598631858826,0.2635419964790344,0.2510420083999634,0.2567709982395172,0.2567709982395172,189432000,0.0,0.0,False,0.012320368109447699,0.012245090045902858,1.6223332369770458,0.2695310115814209,-0.04734154065254603,0.938076772452955
1998-01-23,0.26718801259994507,0.26718801259994507,0.24687500298023224,0.24687500298023224,0.24687500298023224,182376000,0.0,0.0,False,-0.03854015962524682,-0.03930248250656043,1.5212680954333604,0.2695310115814209,-0.08405714974413858,0.9369851141039165
1998-01-26,0.24895800650119781,0.2494789958000183,0.23697899281978607,0.24062499403953552,0.24062499403953552,94248000,0.0,0.0,False,-0.025316491606066638,-0.025642467455926174,1.457438432858678,0.2695310115814209,-0.10724560922427784,0.9350937077428504
1998-01-27,0.24088500440120697,0.2432290017604828,0.23333300650119781,0.23749999701976776,0.23749999701976776,82080000,0.0,0.0,False,-0.012987000923330161,-0.01307206934493735,1.4255236776621154,0.2695310115814209,-0.11883981132158916,0.9327195076441153
1998-01-28,0.23749999701976776,0.2416670024394989,0.23125000298023224,0.23854200541973114,0.23854200541973114,105864000,0.0,0.0,False,0.004387403844374083,0.00437780724731976,1.4361654295701105,0.2695310115814209,-0.11497380572227212,0.9300700992032833
1998-01-29,0.23958300054073334,0.2494789958000183,0.23906299471855164,0.24791699647903442,0.24791699647903442,96720000,0.0,0.0,False,0.03930121675135312,0.03854858035277667,1.5319096951597988,0.2695310115814209,-0.08019119943033803,0.9282499508356528
1998-01-30,0.25,0.25312501192092896,0.24427099525928497,0.24583299458026886,0.24583299458026886,74448000,0.0,0.0,False,-0.008406046896190955,-0.00844157696009756,1.5106263435253648,0.2695310115814209,-0.08792315534345574,0.9258165659570619
1998-02-02,0.24739600718021393,0.26041701436042786,0.24687500298023224,0.25989601016044617,0.25989601016044617,138264000,0.0,0.0,False,0.057205565933849734,0.05562916852211556,1.654248144355165,0.2695310115814209,-0.0357472832697181,0.9251514849653696
1998-02-03,0.2593750059604645,0.26249998807907104,0.25468799471855164,0.25755199790000916,0.25755199790000916,88584000,0.0,0.0,False,-0.009019039034073417,-0.009059956778248118,1.630309376735109,0.2695310115814209,-0.044443916160619934,0.9227735129786266
1998-02-04,0.25312501192092896,0.2593750059604645,0.25260400772094727,0.25312501192092896,0.25312501192092896,24696000,0.0,0.0,False,-0.017188707582066254,-0.01733814835438545,1.5850977580080423,0.2695310115814209,-0.060868690263999436,0.9206605304685963
1998-02-05,0.25572898983955383,0.25572898983955383,0.24375000596046448,0.24687500298023224,0.24687500298023224,116640000,0.0,0.0,False,-0.024691392183120553,-0.02500133722861744,1.52126809543336,0.2695310115814209,-0.08405714974413858,0.9188737753249034
1998-02-06,0.24635399878025055,0.2510420083999634,0.24375000596046448,0.24531300365924835,0.24531300365924835,42456000,0.0,0.0,False,-0.006327085780770458,-0.00634718661935147,1.5053158159172333,0.2695310115814209,-0.08985239872799089,0.9164862293520029
1998-02-09,0.24583299458026886,0.24791699647903442,0.23854200541973114,0.2427079975605011,0.2427079975605011,52536000,0.0,0.0,False,-0.010619111338939557,-0.010675896464575023,1.4787115883288018,0.2695310115814209,-0.09951735744076706,0.914213613418391
1998-02-10,0.24375000596046448,0.26588499546051025,0.2416670024394989,0.2651039958000183,0.2651039958000183,245928000,0.0,0.0,False,0.09227548521113094,0.08826312134088485,1.7074359028402952,0.2695310115814209,-0.0164248846744125,0.9171872586108558
1998-02-11,0.2645829916000366,0.27317699790000916,0.2640630006790161,0.2645829916000366,0.2645829916000366,129480000,0.0,0.0,False,-0.0019652823353696336,-0.001967216036626464,1.7021150268862977,0.2695310115814209,-0.018357887474071077,0.9147773211793866
1998-02-12,0.2635419964790344,0.2651039958000183,0.2593750059604645,0.26302099227905273,0.26302099227905273,60720000,0.0,0.0,False,-0.005903627105952158,-0.00592112240358007,1.686162747370171,0.2695310115814209,-0.024153136457923274,0.9124491422290077
1998-02-13,0.26249998807907104,0.2635419964790344,0.2572920024394989,0.2593750059604645,0.2593750059604645,168408000,0.0,0.0,False,-0.013861959408624114,-0.013958933578898318,1.6489272684011675,0.2695310115814209,-0.03768028606937668,0.9103338198276199
1998-02-17,0.26093798875808716,0.26093798875808716,0.25364598631858826,0.2572920024394989,0.2572920024394989,47520000,0.0,0.0,False,-0.008030856763751038,-0.008063277789673733,1.6276541129310433,0.2695310115814209,-0.045408537852887454,0.9080819914498667
1998-02-18,0.2572920024394989,0.2572920024394989,0.25260400772094727,0.25364598631858826,0.25364598631858826,59424000,0.0,0.0,False,-0.014170732422077448,-0.014272095987522071,1.590418329598926,0.2695310115814209,-0.058935798035373854,0.9060056546315128
1998-02-19,0.2554689943790436,0.2645829916000366,0.25416699051856995,0.26145800948143005,0.26145800948143005,88728000,0.0,0.0,False,0.030798922846070997,0.03033415482663969,1.6702004238712913,0.2695310115814209,-0.029952034285865903,0.9040571211040165
1998-02-20,0.26145800948143005,0.2645829916000366,0.25572898983955383,0.2635419964790344,0.2635419964790344,54072000,0.0,0.0,False,0.007970637433283079,0.007939039694430725,1.6914836233241681,0.2695310115814209,-0.022220133658264696,0.9017009129012384
1998-02-23,0.2645829916000366,0.27083298563957214,0.26041701436042786,0.27031299471855164,0.27031299471855164,79560000,0.0,0.0,False,0.025692293182790094,0.025367792588259084,1.760634009671291,0.27031299471855164,0.0,0.8996223114419777
1998-02-24,0.27083298563957214,0.28385400772094727,0.2677080035209656,0.27031299471855164,0.27031299471855164,278904000,0.0,0.0,False,0.0,0.0,1.760634009671291,0.27031299471855164,0.0,0.8973339803910589
1998-02-25,0.2734380066394806,0.27708300948143005,0.26302099227905273,0.2744790017604828,0.2744790017604828,134904000,0.0,0.0,False,0.01541178975235269,0.015294234407568311,1.8031803206115393,0.2744790017604828,0.0,0.8950838881862205
1998-02-26,0.27317699790000916,0.3041670024394989,0.2718749940395355,0.3031249940395355,0.3031249940395355,307464000,0.0,0.0,False,0.1043649681590213,0.09927048032359087,2.0957341455161576,0.3031249940395355,0.0,0.8995900100543389
1998-02-27,0.30104199051856995,0.33177098631858826,0.299219012260437,0.3208329975605011,0.3208329975605011,494136000,0.0,0.0,False,0.058418157094152434,0.05677548890025066,2.2765812291506524,0.3208329975605011,0.0,0.8991549580204811
1998-03-02,0.31614598631858826,0.3218750059604645,0.3125,0.31770798563957214,0.31770798563957214,219144000,0.0,0.0,False,-0.00974030709026319,-0.009788054181905176,2.244666321772533,0.3208329975605011,-0.00974030709026319,0.8970927795418554
1998-03-03,0.3145830035209656,0.31562501192092896,0.2979170083999634,0.2989580035209656,0.2989580035209656,160320000,0.0,0.0,False,-0.059016401746595504,-0.06082956967256975,2.053177790593157,0.3208329975605011,-0.06818187096048445,0.8979430680644871
1998-03-04,0.30000001192092896,0.30937498807907104,0.29166701436042786,0.3059900104999542,0.3059900104999542,146280000,0.0,0.0,False,0.02352172176750411,0.023249348920386013,2.124993789090212,0.3208329975605011,-0.046263904191300775,0.8958831625437255
1998-03-05,0.2989580035209656,0.325780987739563,0.296875,0.3125,0.3125,240024000,0.0,0.0,False,0.02127517002731283,0.02105201318193506,2.191478563287403,0.3208329975605011,-0.02597300659178514,0.8937896388485079
1998-03-06,0.31510400772094727,0.3208329975605011,0.30729201436042786,0.3197920024394989,0.3197920024394989,117744000,0.0,0.0,False,0.023334407806396396,0.02306632290412213,2.2659498255885233,0.3208329975605011,-0.0032446635131596624,0.8917536820112835
1998-03-09,0.3203130066394806,0.3572919964790344,0.3197920024394989,0.34791699051856995,0.34791699051856995,461112000,0.0,0.0,False,0.08794775311615854,0.08429312624776165,2.553182774539144,0.34791699051856995,0.0,0.8940511526724374
1998-03-10,0.35624998807907104,0.3677079975605011,0.34531301259994507,0.3462890088558197,0.3462890088558197,495000000,0.0,0.0,False,-0.004679224375687241,-0.00469020621712473,2.5365566350892483,0.34791699051856995,-0.004679224375687241,0.8919638997675593
1998-03-11,0.3416669964790344,0.34375,0.3260419964790344,0.33177098631858826,0.33177098631858826,246984000,0.0,0.0,False,-0.04192458370307717,-0.04282878146159664,2.3882879704207762,0.34791699051856995,-0.04640763354476041,0.8914773243524382
1998-03-12,0.328125,0.33802101016044617,0.3213540017604828,0.3270829916000366,0.3270829916000366,195984000,0.0,0.0,False,-0.014130213044156625,-0.01423099501135296,2.3404107395437777,0.34791699051856995,-0.05988209684005452,0.8896300479302514
1998-03-13,0.33177098631858826,0.3369790017604828,0.32395800948143005,0.32786500453948975,0.32786500453948975,130464000,0.0,0.0,False,0.0023908700835455488,0.0023880165011255197,2.348397227647707,0.34791699051856995,-0.05763439707038376,0.8874954388834014
1998-03-16,0.3315100073814392,0.3364579975605011,0.3291670083999634,0.3291670083999634,0.3291670083999634,66240000,0.0,0.0,False,0.003971158380573048,0.003963294144340898,2.361694243359768,0.34791699051856995,-0.05389211400874594,0.8853671782925286
1998-03-17,0.33229199051856995,0.3343749940395355,0.32447901368141174,0.33281299471855164,0.33281299471855164,62016000,0.0,0.0,False,0.01107640263315246,0.011015508531284805,2.3989297223287713,0.34791699051856995,-0.04341264212910623,0.8832561182686387
1998-03-18,0.3302080035209656,0.3572919964790344,0.3302080035209656,0.3554689884185791,0.3554689884185791,273192000,0.0,0.0,False,0.06807424607680024,0.0658572569201855,2.6303093006443303,0.3554689884185791,0.0,0.8836470160051653
1998-03-19,0.35572901368141174,0.36458298563957214,0.34895798563957214,0.3499999940395355,0.3499999940395355,242304000,0.0,0.0,False,-0.015385292549356278,-0.01550487428164172,2.574455930009268,0.3554689884185791,-0.015385292549356278,0.8819075142557071
1998-03-20,0.3499999940395355,0.35364601016044617,0.34635400772094727,0.3499999940395355,0.3499999940395355,128256000,0.0,0.0,False,0.0,0.0,2.574455930009268,0.3554689884185791,-0.015385292549356278,0.8798630823066287
1998-03-23,0.3481769859790802,0.3531250059604645,0.3447920083999634,0.3492189943790436,0.3492189943790436,60096000,0.0,0.0,False,-0.0022314276394065358,-0.002233920983897243,2.566479790251205,0.3554689884185791,-0.017582389021727818,0.8778585348509655
1998-03-24,0.34375,0.3614580035209656,0.34375,0.3510420024394989,0.3510420024394989,113616000,0.0,0.0,False,0.005220243141976999,0.005206664906706414,2.5850976819172633,0.3554689884185791,-0.01245393022546104,0.8758083499442892
1998-03-25,0.35416701436042786,0.3572919964790344,0.3375000059604645,0.3403649926185608,0.3403649926185608,225792000,0.0,0.0,False,-0.03041519176263885,-0.030887331861861086,2.4760562484339577,0.3554689884185791,-0.04249033331209395,0.8747247059334218
1998-03-26,0.34062498807907104,0.34895798563957214,0.33125001192092896,0.3447920083999634,0.3447920083999634,157560000,0.0,0.0,False,0.013006671888738719,0.01292281151212125,2.521268171524138,0.3554689884185791,-0.03003631924718886,0.8727195686884107
1998-03-27,0.3510420024394989,0.36302098631858826,0.3447920083999634,0.35416701436042786,0.35416701436042786,152928000,0.0,0.0,False,0.027190322664292665,0.0268272328269114,2.617012589295383,0.3554689884185791,-0.0036626937948750493,0.8709695324709209
1998-03-30,0.3578130006790161,0.36458298563957214,0.35468798875808716,0.3578130006790161,0.3578130006790161,110016000,0.0,0.0,False,0.010294539499033695,0.010241911605738474,2.6542480682643865,0.3578130006790161,0.0,0.8689752651972558
1998-03-31,0.35572901368141174,0.3604170083999634,0.34895798563957214,0.35637998580932617,0.35637998580932617,131304000,0.0,0.0,False,-0.004004926782902096,-0.004012967978951943,2.639613072304426,0.3578130006790161,-0.004004926782902096,0.8670746936324984
1998-04-01,0.35520800948143005,0.37656301259994507,0.35012999176979065,0.3755210041999817,0.3755210041999817,289032000,0.0,0.0,False,0.05370957728500647,0.052316868777261376,2.8350951518988805,0.3755210041999817,0.0,0.8665182437050456
1998-04-02,0.37968799471855164,0.40312498807907104,0.3739579916000366,0.3960939943790436,0.3960939943790436,332856000,0.0,0.0,False,0.05478519163765827,0.05333713637461101,3.045201574744315,0.3960939943790436,0.0,0.8660196285344474
1998-04-03,0.40104201436042786,0.40156298875808716,0.3843750059604645,0.38749998807907104,0.38749998807907104,233880000,0.0,0.0,False,-0.021696886148060313,-0.02193572460248679,2.957433296731133,0.3960939943790436,-0.021696886148060313,0.8646339035918506
1998-04-06,0.3927080035209656,0.39479199051856995,0.3677079975605011,0.36927101016044617,0.36927101016044617,220488000,0.0,0.0,False,-0.047042525108168975,-0.048184998682586064,2.771265641505755,0.3960939943790436,-0.06771873494484004,0.8646392530911654
1998-04-07,0.36250001192092896,0.36354199051856995,0.3531250059604645,0.3583329916000366,0.3583329916000366,232680000,0.0,0.0,False,-0.02962057204451829,-0.03006812112824518,2.659558595872517,0.3960939943790436,-0.0953334393221611,0.8635951910929276
1998-04-08,0.3598960041999817,0.3739579916000366,0.35624998807907104,0.36927101016044617,0.36927101016044617,226296000,0.0,0.0,False,0.030524732069935334,0.030068121128245088,2.7712656415057544,0.3960939943790436,-0.06771873494484004,0.8620254954268263
1998-04-09,0.38489601016044617,0.4000000059604645,0.3817709982395172,0.3968749940395355,0.3968749940395355,320688000,0.0,0.0,False,0.07475264269213988,0.07209053528133537,3.053177714502378,0.3968749940395355,0.0,0.8630460422391318
1998-04-13,0.39531299471855164,0.40104201436042786,0.3833329975605011,0.392969012260437,0.392969012260437,219600000,0.0,0.0,False,-0.009841844000656352,-0.00989059507804794,3.0132869717293085,0.3968749940395355,-0.009841844000656352,0.8613384665267666
1998-04-14,0.3911460041999817,0.41614601016044617,0.3885419964790344,0.40494799613952637,0.40494799613952637,326472000,0.0,0.0,False,0.030483278592843277,0.03002789471778653,3.1356251165615614,0.40494799613952637,0.0,0.8597845179002125
1998-04-15,0.4083330035209656,0.41666701436042786,0.39375001192092896,0.40052101016044617,0.40052101016044617,223848000,0.0,0.0,False,-0.010932233326955032,-0.010992429309423589,3.0904134978344944,0.40494799613952637,-0.010932233326955032,0.8581253624341593
1998-04-16,0.40052101016044617,0.41380199790000916,0.388280987739563,0.41041699051856995,0.41041699051856995,324888000,0.0,0.0,False,0.024707768399364394,0.024407467939879336,3.1914784871966226,0.41041699051856995,0.0,0.8564452163454767
1998-04-17,0.39921900629997253,0.4052079916000366,0.39375001192092896,0.39531299471855164,0.39531299471855164,140712000,0.0,0.0,False,-0.0368015850926009,-0.037495850081551756,3.03722543498625,0.41041699051856995,-0.0368015850926009,0.8558431440462545
1998-04-20,0.3973959982395172,0.4145829975605011,0.390625,0.3927080035209656,0.3927080035209656,179592000,0.0,0.0,False,-0.00658969280643229,-0.006611500689704269,3.0106213595793756,0.41041699051856995,-0.043148766758483115,0.8541212738911429
1998-04-21,0.3968749940395355,0.3973959982395172,0.37968799471855164,0.3877600133419037,0.3877600133419037,167088000,0.0,0.0,False,-0.012599667271099402,-0.012679716182648453,2.960088864898311,0.41041699051856995,-0.05520477392526735,0.8525385557160047
1998-04-22,0.3885419964790344,0.3901039958000183,0.36250001192092896,0.36354199051856995,0.36354199051856995,226032000,0.0,0.0,False,-0.06245621515898736,-0.06449181839774762,2.712756702703512,0.41041699051856995,-0.114213107846175,0.8537756440935746
1998-04-23,0.36250001192092896,0.36250001192092896,0.3354170024394989,0.3375000059604645,0.3375000059604645,245064000,0.0,0.0,False,-0.07163404843814114,-0.07432927957378534,2.4467969092230155,0.41041699051856995,-0.1776656089845925,0.8558229662495055
1998-04-24,0.3416669964790344,0.3656249940395355,0.33958300948143005,0.35364601016044617,0.35364601016044617,335712000,0.0,0.0,False,0.04784001159950524,0.04673091355752659,2.6116917133413833,0.41041699051856995,-0.13832512217974335,0.8550627155732432
1998-04-27,0.34739598631858826,0.3526040017604828,0.3213540017604828,0.3447920083999634,0.3447920083999634,377712000,0.0,0.0,False,-0.025036340029584436,-0.025355080504116417,2.521268171524136,0.41041699051856995,-0.1598983074158019,0.8538869817979164
1998-04-28,0.38697901368141174,0.4145829975605011,0.3710939884185791,0.3984380066394806,0.3984380066394806,1391880000,0.0,0.0,False,0.15558944793548446,0.14461055832516245,3.069140342364369,0.41041699051856995,-0.029187348856960504,0.8656975791153965
1998-04-29,0.4052079916000366,0.41093799471855164,0.3901039958000183,0.3979170024394989,0.3979170024394989,633144000,0.0,0.0,False,-0.0013076167215471113,-0.001308472398305177,3.0638194664103713,0.41041699051856995,-0.03045679971308468,0.863929897217097
1998-04-30,0.40625,0.4083330035209656,0.3770830035209656,0.3822920024394989,0.3822920024394989,449712000,0.0,0.0,False,-0.039266982572265685,-0.04005872606319213,2.904245538246001,0.41041699051856995,-0.06852783566180964,0.8634416451575359
1998-05-01,0.38645800948143005,0.39635398983955383,0.3770830035209656,0.39375001192092896,0.39375001192092896,186144000,0.0,0.0,False,0.029971878585776546,0.029531499524922362,3.02126311148737,0.41041699051856995,-0.04060986504623487,0.8619645388761887
1998-05-04,0.39583298563957214,0.3994790017604828,0.3890630006790161,0.3968749940395355,0.3968749940395355,154704000,0.0,0.0,False,0.007936462283165913,0.00790513421324536,3.0531777145023753,0.41041699051856995,-0.032995701425332924,0.860182111335309
1998-05-05,0.3916670083999634,0.3979170024394989,0.38802099227905273,0.3904950022697449,0.3904950022697449,119976000,0.0,0.0,False,-0.016075570055076538,-0.016206183715525162,2.9880205722072173,0.41041699051856995,-0.0485408467706302,0.8587360523835763
1998-05-06,0.3916670083999634,0.3916670083999634,0.3755210041999817,0.37656301259994507,0.37656301259994507,148776000,0.0,0.0,False,-0.03567776690820723,-0.03632977353352473,2.845736903806873,0.41041699051856995,-0.08248678466222781,0.8580719750659587
1998-05-07,0.37916699051856995,0.38749998807907104,0.3677079975605011,0.37916699051856995,0.37916699051856995,277752000,0.0,0.0,False,0.006915118669372111,0.006891318892127899,2.8723306308678813,0.41041699051856995,-0.07614207189744993,0.8563190172622179
1998-05-08,0.38020798563957214,0.38645800948143005,0.3729169964790344,0.38489601016044617,0.38489601016044617,95856000,0.0,0.0,False,0.015109489446960778,0.014996478052368149,2.9308395696701224,0.41041699051856995,-0.06218305028229343,0.8546167481867895
1998-05-11,0.3872399926185608,0.38749998807907104,0.3604170083999634,0.36197900772094727,0.36197900772094727,227448000,0.0,0.0,False,-0.059540763828509924,-0.061386973900746884,2.696794379204632,0.41041699051856995,-0.11802138779980897,0.8555151621628406
1998-05-12,0.3656249940395355,0.38307300209999084,0.36093801259994507,0.38072898983955383,0.38072898983955383,232728000,0.0,0.0,False,0.05179853449695382,0.05050158884351259,2.888282910384008,0.41041699051856995,-0.07233618823018206,0.8549937387848969
1998-05-13,0.3770830035209656,0.3916670083999634,0.3739579916000366,0.38697901368141174,0.38697901368141174,278880000,0.0,0.0,False,0.016415938918892925,0.01628265407929823,2.952112725140247,0.41041699051856995,-0.05710771575890139,0.8533289711689819
1998-05-14,0.3833329975605011,0.39427098631858826,0.37916699051856995,0.3815099895000458,0.3815099895000458,172008000,0.0,0.0,False,-0.014132611816175755,-0.014233428167302317,2.8962590501420715,0.41041699051856995,-0.07043324639654802,0.8518815416370928
1998-05-15,0.3828130066394806,0.38541701436042786,0.3729169964790344,0.3734380006790161,0.3734380006790161,92568000,0.0,0.0,False,-0.021158001214090616,-0.021385039889219287,2.813821996428754,0.41041699051856995,-0.0901010208978682,0.8506432681932079
1998-05-18,0.375,0.37760400772094727,0.3614580035209656,0.36692699790000916,0.36692699790000916,132360000,0.0,0.0,False,-0.017435297873189426,-0.017589082825043047,2.747326873885697,0.41041699051856995,-0.10596538063302474,0.8418829781431426
1998-05-19,0.3734380006790161,0.37760400772094727,0.37187498807907104,0.37656301259994507,0.37656301259994507,68472000,0.0,0.0,False,0.026261394650937575,0.025922484915004745,2.8457369038068734,0.41041699051856995,-0.08248678466222781,0.841879562843033
1998-05-20,0.37656301259994507,0.3812499940395355,0.3677079975605011,0.36927101016044617,0.36927101016044617,80976000,0.0,0.0,False,-0.019364627420924707,-0.019554578032285413,2.7712656415057526,0.41041699051856995,-0.10025408623101839,0.8408128540324316
1998-05-21,0.3729169964790344,0.375,0.3638019859790802,0.36979201436042786,0.36979201436042786,68064000,0.0,0.0,False,0.0014108992735588632,0.0014099048903852432,2.7765865174597506,0.41041699051856995,-0.09898463537489433,0.8298835857932001
1998-05-22,0.3682290017604828,0.36927101016044617,0.35624998807907104,0.3583329916000366,0.3583329916000366,117240000,0.0,0.0,False,-0.030987750723092677,-0.03147802601863038,2.659558595872515,0.41041699051856995,-0.12690507489157343,0.830260830609407
1998-05-26,0.35859400033950806,0.36197900772094727,0.3369790017604828,0.34114599227905273,0.34114599227905273,217680000,0.0,0.0,False,-0.047963764777114504,-0.049152182706205895,2.484032388192018,0.41041699051856995,-0.16878199450756637,0.8294090167300975
1998-05-27,0.3348959982395172,0.36406299471855164,0.33229199051856995,0.36093801259994507,0.36093801259994507,464688000,0.0,0.0,False,0.05801627681061183,0.0563957178268522,2.686162975642503,0.41041699051856995,-0.12055782061095277,0.8295560069718747
1998-05-28,0.36354199051856995,0.3656249940395355,0.35520800948143005,0.35807299613952637,0.35807299613952637,188256000,0.0,0.0,False,-0.007937696669245597,-0.007969367892494328,2.6569033320684494,0.41041699051856995,-0.1275385658690833,0.8287154621551089
1998-05-29,0.3578130006790161,0.37083300948143005,0.35624998807907104,0.3671880066394806,0.3671880066394806,172824000,0.0,0.0,False,0.025455732764618988,0.025137131108709666,2.7499924860356284,0.41041699051856995,-0.10532942075441054,0.8285447665523531
1998-06-01,0.3666670024394989,0.3687500059604645,0.3471350073814392,0.35677099227905273,0.35677099227905273,160872000,0.0,0.0,False,-0.028369702092845506,-0.0287798988212186,2.6436063163563883,0.41041699051856995,-0.1307109585588414,0.8292534132071608
1998-06-02,0.36354199051856995,0.37083300948143005,0.3458330035209656,0.36406299471855164,0.36406299471855164,164028000,0.0,2.0,False,0.020438888242896747,0.020232817342246915,2.718077578657509,0.41041699051856995,-0.11294365699005082,0.8293537900045228
1998-06-03,0.3739579916000366,0.3770830035209656,0.3499999940395355,0.3520829975605011,0.3520829975605011,131628000,0.0,0.0,False,-0.032906385246080805,-0.03345997874826936,2.5957290854793897,0.41041699051856995,-0.14213347474811577,0.8298613891128468
1998-06-04,0.3578130006790161,0.3661459982395172,0.34375,0.3656249940395355,0.3656249940395355,99912000,0.0,0.0,False,0.03846251188743466,0.03774126535549292,2.7340298581736353,0.41041699051856995,-0.10913777332278285,0.8289251895040621
1998-06-05,0.36458298563957214,0.36979201436042786,0.359375,0.3687500059604645,0.3687500059604645,68544000,0.0,0.0,False,0.008547041290593693,0.008510722134005251,2.765944765551755,0.41041699051856995,-0.10152353708714257,0.8249872344079139
1998-06-08,0.36510398983955383,0.38593798875808716,0.36250001192092896,0.38541701436042786,0.38541701436042786,109260000,0.0,0.0,False,0.04519866611676826,0.044206978464470685,2.93616044562412,0.41041699051856995,-0.06091359942616925,0.8231308393048886
1998-06-09,0.38697901368141174,0.43229201436042786,0.38541701436042786,0.42708298563957214,0.42708298563957214,388728000,0.0,0.0,False,0.10810620633416002,0.1026524378235843,3.3616838189231206,0.42708298563957214,0.0,0.8291925756060702
1998-06-10,0.4302079975605011,0.46875,0.42500001192092896,0.4510419964790344,0.4510419964790344,485700000,0.0,0.0,False,0.05609919300246258,0.054582113640147076,3.606370761296607,0.4510419964790344,0.0,0.8276482795145954
1998-06-11,0.4604170024394989,0.5218750238418579,0.45833298563957214,0.5208330154418945,0.5208330154418945,717024000,0.0,0.0,False,0.15473286192343316,0.1438690288444951,4.319127692272454,0.5208330154418945,0.0,0.839773022648118
1998-06-12,0.5291669964790344,0.5291669964790344,0.4854170083999634,0.5083330273628235,0.5083330273628235,433116000,0.0,0.0,False,-0.023999991760248918,-0.02429268412667669,4.191468671486204,0.5208330154418945,-0.023999991760248918,0.8398159286174866
1998-06-15,0.49583300948143005,0.5708330273628235,0.4927079975605011,0.5479170083999634,0.5479170083999634,674028000,0.0,0.0,False,0.07787017350121284,0.07498703248949959,4.5957292376609455,0.5479170083999634,0.0,0.842371613308012
1998-06-16,0.5562499761581421,0.6145830154418945,0.5541669726371765,0.6135420203208923,0.6135420203208923,783348000,0.0,0.0,False,0.11977181017353011,0.11312492363251213,5.265939857696544,0.6135420203208923,0.0,0.8494627267008688
1998-06-17,0.6322919726371765,0.676563024520874,0.628125011920929,0.6583330035209656,0.6583330035209656,805308000,0.0,0.0,False,0.07300393732876986,0.07046213310014199,5.723378138373664,0.6583330035209656,0.0,0.8501735885660816
1998-06-18,0.675000011920929,0.6875,0.5979170203208923,0.6010419726371765,0.6010419726371765,632796000,0.0,0.0,False,-0.08702439430710474,-0.09104611759089741,5.138280228184066,0.6583330035209656,-0.08702439430710474,0.8556720735871256
1998-06-19,0.5921880006790161,0.6354169845581055,0.5666670203208923,0.6317710280418396,0.6317710280418396,733572000,0.0,0.0,False,0.051126305322461985,0.0498622610038673,5.452107817285037,0.6583330035209656,-0.04034732473849012,0.8566193552551303
1998-06-22,0.6229169964790344,0.6864579916000366,0.6020830273628235,0.6781250238418579,0.6781250238418579,726360000,0.0,0.0,False,0.0733715123716443,0.0708046407881787,5.925508725824149,0.6781250238418579,0.0,0.8589702286500573
1998-06-23,0.6755210161209106,0.7729169726371765,0.6708329916000366,0.7723960280418396,0.7723960280418396,749268000,0.0,0.0,False,0.1390171441630299,0.1301657362947244,6.888273170764366,0.7723960280418396,0.0,0.8681435393037974
1998-06-24,0.7916669845581055,0.8395829796791077,0.7427080273628235,0.8317710161209106,0.8317710161209106,1174092000,0.0,0.0,False,0.07687117220112727,0.07405977375038711,7.494653976043725,0.8317710161209106,0.0,0.8706496751752923
1998-06-25,0.8333330154418945,0.8729169964790344,0.800000011920929,0.8255209922790527,0.8255209922790527,1089300000,0.0,0.0,False,-0.007514115929412646,-0.007542489120838122,7.430824161287486,0.8317710161209106,-0.007514115929412646,0.8707775050008076
1998-06-26,0.8125,0.8354169726371765,0.78125,0.7854170203208923,0.7854170203208923,622992000,0.0,0.0,False,-0.04858019642534295,-0.04979988000755033,7.021253067504613,0.8317710161209106,-0.055729275126941924,0.8727455215117894
1998-06-29,0.7895830273628235,0.8302080035209656,0.7895830273628235,0.8229169845581055,0.8229169845581055,490152000,0.0,0.0,False,0.04774529105810821,0.0466405134756579,7.404230129863365,0.8317710161209106,-0.010644794530226931,0.8731746434006267
1998-06-30,0.8151040077209473,0.8458330035209656,0.8062499761581421,0.831250011920929,0.831250011920929,437544000,0.0,0.0,False,0.010126206554477823,0.010075280031325896,7.489333100089727,0.8317710161209106,-0.0006263793638920934,0.8728444403061169
1998-07-01,0.848438024520874,0.9541670083999634,0.8395829796791077,0.9510419964790344,0.9510419964790344,565092000,0.0,0.0,False,0.14411065604832785,0.13462761559479297,8.712736462556443,0.9510419964790344,0.0,0.8824869983932042
1998-07-02,0.9645829796791077,1.0458329916000366,0.9375,1.0333329439163208,1.0333329439163208,1045596000,0.0,0.0,False,0.08652714364028657,0.08298650304405947,9.553151805592313,1.0333329439163208,0.0,0.8849166346675258
1998-07-06,1.0614579916000366,1.1729170083999634,1.0458329916000366,1.162500023841858,1.162500023841858,937668000,0.0,0.0,False,0.12500044703500435,0.11778343302075281,10.872300498919614,1.162500023841858,0.0,0.8712609988972221
1998-07-07,1.1916669607162476,1.1979169845581055,1.0083329677581787,1.0177079439163208,1.0177079439163208,945036000,0.0,0.0,False,-0.12455232426320717,-0.13301989404874842,9.393577877427942,1.162500023841858,-0.12455232426320717,0.8810885552286398
1998-07-08,0.9322919845581055,0.9916669726371765,0.8531249761581421,0.8927080035209656,0.8927080035209656,1166232000,0.0,0.0,False,-0.12282496284182798,-0.13104872025534836,8.11698706083921,1.162500023841858,-0.23207915250554334,0.8798664227204075
1998-07-09,0.921875,0.9708330035209656,0.875,0.8791670203208923,0.8791670203208923,589860000,0.0,0.0,False,-0.015168434859624491,-0.01528465228967754,7.978696636490831,1.162500023841858,-0.24372730985811075,0.8802162583050722
1998-07-10,0.8583329916000366,0.8822919726371765,0.8177080154418945,0.8291670083999634,0.8291670083999634,499644000,0.0,0.0,False,-0.05687202859665863,-0.05855329887164938,7.468059944619602,1.162500023841858,-0.28673807191873213,0.8776765020109958
1998-07-13,0.8041669726371765,0.8999999761581421,0.7854170203208923,0.8968750238418579,0.8968750238418579,384960000,0.0,0.0,False,0.08165787441609629,0.07849493302602914,8.159543720125326,1.162500023841858,-0.22849461896968926,0.873097735553738
1998-07-14,0.9041669964790344,0.9645829796791077,0.8916670083999634,0.9583330154418945,0.9583330154418945,507168000,0.0,0.0,False,0.06852458811571638,0.06627880731923862,8.78719768087481,1.162500023841858,-0.17562753050552837,0.8715620491560464
1998-07-15,0.9666669964790344,0.9781249761581421,0.9145830273628235,0.9375,0.9375,352200000,0.0,0.0,False,-0.021738805933017247,-0.021978575005914557,8.574435689862195,1.162500023841858,-0.1935484036363908,0.8621148088799055
1998-07-16,0.9453129768371582,0.9583330154418945,0.9041669964790344,0.9447919726371765,0.9447919726371765,279984000,0.0,0.0,False,0.007778104146321629,0.0077480106404861655,8.648906647800201,1.162500023841858,-0.18727573913090734,0.8605171773313596
1998-07-17,0.9364579916000366,1.0041669607162476,0.9322919845581055,0.9984380006790161,0.9984380006790161,356520000,0.0,0.0,False,0.05678078306709011,0.05522728998332796,9.196779123003548,1.162500023841858,-0.14112861918113828,0.8597594548306439
1998-07-20,1.009374976158142,1.1677080392837524,0.9979169964790344,1.1458330154418945,1.1458330154418945,718500000,0.0,0.0,False,0.14762560585898998,0.1376951174057702,10.702084818847247,1.162500023841858,-0.014337211232806513,0.8698010279464744
1998-07-21,1.1437499523162842,1.225000023841858,1.0666669607162476,1.1005209684371948,1.1005209684371948,946560000,0.0,0.0,False,-0.03954507017519038,-0.0403482215342256,10.239325053489903,1.162500023841858,-0.05331531538367906,0.8712601087530086
1998-07-22,1.1166670322418213,1.165624976158142,1.087499976158142,1.1166670322418213,1.1166670322418213,559488000,0.0,0.0,False,0.01467129138625567,0.01456470919175967,10.404220466334497,1.162500023841858,-0.039426228524767404,0.8706704873086384
1998-07-23,1.0833330154418945,1.1541670560836792,1.0583330392837524,1.0635420083999634,1.0635420083999634,556212000,0.0,0.0,False,-0.04757463264157091,-0.04874352953049314,9.861668867085148,1.162500023841858,-0.08512517282782994,0.870361261878883
1998-07-24,1.0770829916000366,1.0958329439163208,0.9750000238418579,1.0354169607162476,1.0354169607162476,579480000,0.0,0.0,False,-0.02644469843370678,-0.02680064883285542,9.5744353094083,1.162500023841858,-0.10931876173698751,0.8708096881483873
1998-07-27,0.9927080273628235,1.0614579916000366,0.9635419845581055,1.046354055404663,1.046354055404663,576612000,0.0,0.0,False,0.010562985834083438,0.010507587273877904,9.686132919785011,1.162500023841858,-0.09991050843453131,0.8704731030717189
1998-07-28,1.0369789600372314,1.0499999523162842,0.9833329916000366,0.9911460280418396,0.9911460280418396,414936000,0.0,0.0,False,-0.05276228163656571,-0.054205194737885154,9.122308165065538,1.162500023841858,-0.14740128368662175,0.8721714535176721
1998-07-29,1.0041669607162476,1.0125000476837158,0.8958330154418945,0.8984379768371582,0.8984379768371582,392892000,0.0,0.0,False,-0.09353621825821201,-0.09820420353821042,8.175505739261087,1.162500023841858,-0.22715014330238126,0.8763859672314344
1998-07-30,0.9312499761581421,0.9583330154418945,0.8791670203208923,0.9479169845581055,0.9479169845581055,635484000,0.0,0.0,False,0.05507225762554269,0.053609255222977825,8.68082155517832,1.162500023841858,-0.1845875568884664,0.8772952091745542
1998-07-31,0.9541670083999634,0.9593750238418579,0.909375011920929,0.9239580035209656,0.9239580035209656,268812000,0.0,0.0,False,-0.025275400090345457,-0.025600309515213568,8.436134917167946,1.162500023841858,-0.20519743262675638,0.8774458213115744
1998-08-03,0.9145830273628235,0.9291669726371765,0.893750011920929,0.9020829796791077,0.9020829796791077,258264000,0.0,0.0,False,-0.0236753442889156,-0.023960108832904923,8.212731174247336,1.162500023841858,-0.22401465705103196,0.8780769371717043
1998-08-04,0.9177079796791077,0.9510419964790344,0.9010419845581055,0.9156249761581421,0.9156249761581421,561300000,0.0,0.0,False,0.015011918841270733,0.014900355125565026,8.351031946941582,1.162500023841858,-0.2123656280606664,0.8765040221751563
1998-08-05,0.9401040077209473,0.9427080154418945,0.8333330154418945,0.8848959803581238,0.8848959803581238,461208000,0.0,0.0,False,-0.03356067888072878,-0.03413676438505171,8.03720496656684,1.162500023841858,-0.23879917229274683,0.8758587609368426
1998-08-06,0.8697919845581055,0.9375,0.8588539958000183,0.9125000238418579,0.9125000238418579,372072000,0.0,0.0,False,0.03119467609352533,0.03071800980321886,8.31911764828969,1.162500023841858,-0.21505375903029578,0.8760740986176933
1998-08-07,0.9270830154418945,0.9906250238418579,0.9114580154418945,0.9666669964790344,0.9666669964790344,468660000,0.0,0.0,False,0.059361064352765336,0.05766595690689575,8.872310390720806,1.162500023841858,-0.16845851470663187,0.8764397597532398
1998-08-10,0.9750000238418579,1.015625,0.9583330154418945,1.0135420560836792,1.0135420560836792,370320000,0.0,0.0,False,0.048491424425765484,0.04735239242869397,9.351032783940143,1.162500023841858,-0.12813588361563977,0.8762482589971857
1998-08-11,0.9624999761581421,1.0572919845581055,0.9604169726371765,1.0333329439163208,1.0333329439163208,563172000,0.0,0.0,False,0.019526459424006104,0.019338264029584103,9.553151805592307,1.162500023841858,-0.11111146432381369,0.8762795310531817
1998-08-12,1.056249976158142,1.0958329439163208,1.0338540077209473,1.0864579677581787,1.0864579677581787,402816000,0.0,0.0,False,0.051411332769973006,0.05013338808772359,10.095703404841656,1.162500023841858,-0.06541252002075115,0.8747226737029545
1998-08-13,1.0885419845581055,1.125,1.0583330392837524,1.0625,1.0625,492588000,0.0,0.0,False,-0.022051444666206566,-0.02229821223903528,9.85102711517715,1.162500023841858,-0.08602152412124298,0.8752688567755983
1998-08-14,1.089063048362732,1.0895830392837524,1.0020829439163208,1.0229170322418213,1.0229170322418213,388200000,0.0,0.0,False,-0.0372545578900505,-0.03796624053883481,9.446776897348276,1.162500023841858,-0.12007138816112828,0.8760784404209375
1998-08-17,1.006250023841858,1.026563048362732,0.987500011920929,0.9973959922790527,0.9973959922790527,292356000,0.0,0.0,False,-0.024949276586818336,-0.02526578532397228,9.18613737109555,1.162500023841858,-0.14202497047455143,0.8762881810897222
1998-08-18,1.0098960399627686,1.0760420560836792,0.9927080273628235,1.0723960399627686,1.0723960399627686,360012000,0.0,0.0,False,0.07519585827925823,0.07250283873250805,9.952092713265506,1.162500023841858,-0.07750880174721331,0.8775082883832273
1998-08-19,1.09375,1.1145830154418945,1.0583330392837524,1.0729169845581055,1.0729169845581055,385632000,0.0,0.0,False,0.00048577631390256393,0.00048565836278601605,9.957412980493276,1.162500023841858,-0.07706067737331845,0.8761090721590902
1998-08-20,1.0520830154418945,1.0812499523162842,1.0458329916000366,1.0760420560836792,1.0760420560836792,317724000,0.0,0.0,False,0.0029126871608438076,0.002908453506476839,9.989328496597622,1.162500023841858,-0.07437244385806574,0.8760784783414044
1998-08-21,1.0604170560836792,1.0856770277023315,1.0270830392837524,1.0807290077209473,1.0807290077209473,302724000,0.0,0.0,False,0.004355732762273634,0.004346274014896052,10.03719507476564,1.162500023841858,-0.07034065758611496,0.8754103891257199
1998-08-24,1.0854170322418213,1.125,1.084375023841858,1.1229170560836792,1.1229170560836792,278988000,0.0,0.0,False,0.03903665772023501,0.038293993227365875,10.46805028109073,1.162500023841858,-0.0340498640398853,0.8758473938454009
1998-08-25,1.145313024520874,1.1458330154418945,1.0895830392837524,1.0968749523162842,1.0968749523162842,287028000,0.0,0.0,False,-0.023191475831901842,-0.02346462959790179,10.202089270157778,1.162500023841858,-0.05645167327282663,0.8758687542982034
1998-08-26,1.0812499523162842,1.0854170322418213,1.0567710399627686,1.0604170560836792,1.0604170560836792,327816000,0.0,0.0,False,-0.033237969520241495,-0.033802904321051805,9.82975456843325,1.162500023841858,-0.08781330379745922,0.8757538544488919
1998-08-27,1.0364580154418945,1.0416669845581055,0.9916669726371765,0.9916669726371765,0.9916669726371765,320544000,0.0,0.0,False,-0.06483306077743578,-0.06703022100758095,9.127628432293305,1.162500023841858,-0.1469531593127269,0.8787122072824498
1998-08-28,0.9979169964790344,1.0072920322418213,0.8604170083999634,0.8824219703674316,0.8824219703674316,780720000,0.0,0.0,False,-0.11016299350902614,-0.11671697180209127,8.01193856704475,1.162500023841858,-0.24092735288625422,0.8867652210499142
1998-08-31,0.8786460161209106,0.8968750238418579,0.6927080154418945,0.6979169845581055,0.6979169845581055,820008000,0.0,0.0,False,-0.20908929288387978,-0.2345702036597684,6.127638704548398,1.162500023841858,-0.3996413159187622,0.9129931385951116
1998-09-01,0.6343749761581421,0.721875011920929,0.5416669845581055,0.6662759780883789,0.6662759780883789,1349016000,0.0,0.0,False,-0.045336346828929064,-0.04639619616924116,5.804497604167693,1.162500023841858,-0.4268593854420285,0.9145911183501642
1998-09-02,0.6927080154418945,0.800000011920929,0.6833329796791077,0.7322919964790344,0.7322919964790344,946572000,0.0,0.0,False,0.09908209294902526,0.09447537049254354,6.478701468255256,1.162500023841858,-0.37007141379753417,0.9188905752752969
1998-09-03,0.6968749761581421,0.7520830035209656,0.6729170083999634,0.715624988079071,0.715624988079071,509424000,0.0,0.0,False,-0.022760058119030036,-0.02302306663016861,6.308485788182891,1.162500023841858,-0.3844086250303407,0.9154770824924264
1998-09-04,0.7223960161209106,0.75,0.6833329796791077,0.71875,0.71875,356244000,0.0,0.0,False,0.004366828957883762,0.0043573220270224635,6.3404006955610095,1.162500023841858,-0.3817204427878996,0.9150269295779926
1998-09-08,0.7833330035209656,0.7895830273628235,0.75,0.768750011920929,0.768750011920929,438732000,0.0,0.0,False,0.06956523397694458,0.06725224251606672,6.851037387432238,1.162500023841858,-0.33870968072727814,0.8967477515366555
1998-09-09,0.7458329796791077,0.7697920203208923,0.6947919726371765,0.7041670083999634,0.7041670083999634,357924000,0.0,0.0,False,-0.08401040978144192,-0.08775027876280239,6.191468519304634,1.162500023841858,-0.3942649514338801,0.8985487474373294
1998-09-10,0.6614580154418945,0.6708329916000366,0.6270830035209656,0.6635419726371765,0.6635419726371765,639396000,0.0,0.0,False,-0.0576923304815099,-0.059423444655260525,5.7765759408415365,1.162500023841858,-0.4292112180399901,0.9008230406626597
1998-09-11,0.653124988079071,0.6739580035209656,0.612500011920929,0.6338539719581604,0.6338539719581604,472248000,0.0,0.0,False,-0.044741707236731876,-0.045773511443641134,5.473380364028923,1.162500023841858,-0.45474928261645564,0.9008564702837927
1998-09-14,0.6697919964790344,0.6708329916000366,0.612500011920929,0.614063024520874,0.614063024520874,301200000,0.0,0.0,False,-0.031223197002530956,-0.03172103108703094,5.271260733650532,1.162500023841858,-0.4717737531810934,0.887001876725469
1998-09-15,0.5901039838790894,0.6229169964790344,0.5864580273628235,0.6083329916000366,0.6083329916000366,344568000,0.0,0.0,False,-0.009331343350803878,-0.009375153083931964,5.212741446502425,1.162500023841858,-0.4767028136570671,0.8710983631994648
1998-09-16,0.6187499761581421,0.7161459922790527,0.5958330035209656,0.7041670083999634,0.7041670083999634,782376000,0.0,0.0,False,0.15753545857814522,0.14629314026986462,6.1914685193046335,1.162500023841858,-0.3942649514338801,0.8806667052342388
1998-09-17,0.6703130006790161,0.6958330273628235,0.637499988079071,0.6416670083999634,0.6416670083999634,849156000,0.0,0.0,False,-0.08875735337560764,-0.09294606523982005,5.553172806647154,1.162500023841858,-0.448028391191454,0.8858382262925247
1998-09-18,0.6479169726371765,0.676563024520874,0.6473960280418396,0.6640629768371582,0.6640629768371582,334848000,0.0,0.0,False,0.034902789365843345,0.0343074989882356,5.781896816795532,1.162500023841858,-0.42876304239328356,0.8853477054040493
1998-09-21,0.6333330273628235,0.7239580154418945,0.6333330273628235,0.7124999761581421,0.7124999761581421,475344000,0.0,0.0,False,0.07294037013128296,0.07040288906730804,6.276570880804768,1.162500023841858,-0.38709680727278173,0.8666072781206458
1998-09-22,0.7354170083999634,0.762499988079071,0.7302079796791077,0.7348960041999817,0.7348960041999817,606108000,0.0,0.0,False,0.031433022864927995,0.030949119637130134,6.505295499679374,1.162500023841858,-0.36783140720179963,0.8565929123500322
1998-09-23,0.7567710280418396,0.8791670203208923,0.75,0.8760420083999634,0.8760420083999634,911676000,0.0,0.0,False,0.1920625549646786,0.1756850462633972,7.946781729112699,1.162500023841858,-0.2464154921005517,0.876285836864498
1998-09-24,0.8927080035209656,0.9739580154418945,0.8458330035209656,0.8510419726371765,0.8510419726371765,1022484000,0.0,0.0,False,-0.028537485101254312,-0.0289525956761707,7.691463078813971,1.162500023841858,-0.2679208987672683,0.8748772131185304
1998-09-25,0.8208330273628235,0.921875,0.8208330273628235,0.9104170203208923,0.9104170203208923,731976000,0.0,0.0,False,0.06976747280715978,0.06744130972396413,8.297844492819557,1.162500023841858,-0.21684558997932368,0.8738947234607092
1998-09-28,0.9697920083999634,1.0,0.9322919845581055,0.9635419845581055,0.9635419845581055,772092000,0.0,0.0,False,0.05835234079706497,0.056713303323520224,8.840395483342677,1.162500023841858,-0.17114669694907292,0.875262355960294
1998-09-29,0.9770830273628235,0.9963539838790894,0.9291669726371765,0.9427080154418945,0.9427080154418945,766716000,0.0,0.0,False,-0.021622274327533053,-0.021859460943073068,8.627623752710424,1.162500023841858,-0.18906839044492185,0.8749411540781881
1998-09-30,0.9291669726371765,0.9624999761581421,0.9067710041999817,0.9302080273628235,0.9302080273628235,588612000,0.0,0.0,False,-0.013259660334182799,-0.013348354539480226,8.499964731924173,1.162500023841858,-0.19982106814187428,0.8726848725154266
1998-10-01,0.8999999761581421,0.925000011920929,0.8333330154418945,0.8552079796791077,0.8552079796791077,687840000,0.0,0.0,False,-0.08062717744582781,-0.08406355602714899,7.734009389754217,1.162500023841858,-0.2643372368692124,0.8734013109697806
1998-10-02,0.8776040077209473,0.9322919845581055,0.8416669964790344,0.918749988079071,0.918749988079071,689916000,0.0,0.0,False,0.07430006490796037,0.07166934710919835,8.382946854319691,1.162500023841858,-0.20967744581822534,0.8759124671591442
1998-10-05,0.9072920083999634,0.925000011920929,0.8416669964790344,0.8725259900093079,0.8725259900093079,489924000,0.0,0.0,False,-0.050311835286560025,-0.05162159594267225,7.910873577682612,1.162500023841858,-0.24944002398747223,0.8778010355997237
1998-10-06,0.9291669726371765,0.9354169964790344,0.8666669726371765,0.9026039838790894,0.9026039838790894,563436000,0.0,0.0,False,0.03447231854888422,0.03389145955534415,8.218052050201322,1.162500023841858,-0.22356648140432545,0.8779953648295213
1998-10-07,0.8552079796791077,0.8729169964790344,0.7604169845581055,0.7786459922790527,0.7786459922790527,856680000,0.0,0.0,False,-0.13733375191554853,-0.14772739724852443,6.95210237679436,1.162500023841858,-0.33019700962606024,0.8895361713756998
1998-10-08,0.690625011920929,0.7333329916000366,0.6666669845581055,0.7182289958000183,0.7182289958000183,607692000,0.0,0.0,False,-0.07759238097687671,-0.08076805006235185,6.335079819607006,1.162500023841858,-0.38216861843460614,0.8933274623617214
1998-10-09,0.7520830035209656,0.765625,0.6979169845581055,0.7598959803581238,0.7598959803581238,414540000,0.0,0.0,False,0.05801350934278782,0.056393102109585716,6.760613541251871,1.162500023841858,-0.3463260518078948,0.8919945225247069
1998-10-12,0.809374988079071,0.8416669964790344,0.7749999761581421,0.7765629887580872,0.7765629887580872,436344000,0.0,0.0,False,0.0219332761730211,0.021696202148254667,6.9308292213242355,1.162500023841858,-0.33198884057508815,0.8914985184588109
1998-10-13,0.7651039958000183,0.7947919964790344,0.7552080154418945,0.7614579796791077,0.7614579796791077,213708000,0.0,0.0,False,-0.019451106088813286,-0.0196427682849019,6.776565820767997,1.162500023841858,-0.3449823965055733,0.8917006679939313
1998-10-14,0.7588539719581604,0.8135420083999634,0.7479169964790344,0.7791669964790344,0.7791669964790344,311808000,0.0,0.0,False,0.023256722330744495,0.02299040595662319,6.957423252748357,1.162500023841858,-0.3297488339793536,0.891767717832701
1998-10-15,0.7854170203208923,0.815625011920929,0.7708330154418945,0.8088539838790894,0.8088539838790894,339420000,0.0,0.0,False,0.03810093026810302,0.037393015342374485,7.260608481215103,1.162500023841858,-0.3042116410406863,0.8920490595547594
1998-10-16,0.8218749761581421,0.8494790196418762,0.8083329796791077,0.8286460041999817,0.8286460041999817,428100000,0.0,0.0,False,0.02446921288064141,0.02417463737231006,7.462739068665588,1.162500023841858,-0.28718624756543876,0.8883198890331219
1998-10-19,0.824999988079071,0.890625,0.824999988079071,0.8812500238418579,0.8812500238418579,333624000,0.0,0.0,False,0.06348189622016331,0.06154833268314099,7.999969791960938,1.162500023841858,-0.24193547890908274,0.8900416975338185
1998-10-20,0.90625,0.9375,0.8885419964790344,0.8895829916000366,0.8895829916000366,383352000,0.0,0.0,False,0.009455849682534767,0.009411422977840977,8.085072153461073,1.162500023841858,-0.2347673347479844,0.8888048990465692
1998-10-21,0.9119790196418762,0.918749988079071,0.8802080154418945,0.9166669845581055,0.9166669845581055,252360000,0.0,0.0,False,0.030445718065443828,0.029991444624198144,8.361673698849565,1.162500023841858,-0.21146927676725336,0.8762015072201799
1998-10-22,0.8968750238418579,0.9822919964790344,0.8947920203208923,0.9557290077209473,0.9557290077209473,533904000,0.0,0.0,False,0.04261310139982011,0.0417301593575314,8.76060364945067,1.162500023841858,-0.1778675371012629,0.8768077719047195
1998-10-23,0.9541670083999634,0.9859380125999451,0.9510419964790344,0.9677079916000366,0.9677079916000366,272496000,0.0,0.0,False,0.012533870775414346,0.012455972056723998,8.882941794282923,1.162500023841858,-0.167563035051017,0.8767426539771154
1998-10-26,0.9927080273628235,1.015625,0.9729170203208923,1.0119789838790894,1.0119789838790894,390336000,0.0,0.0,False,0.04574829665905078,0.044732702516516495,9.33506954735191,1.162500023841858,-0.12948046182857098,0.8706802018713943
1998-10-27,1.0343749523162842,1.0499999523162842,0.9671880006790161,0.9692710041999817,0.9692710041999817,403284000,0.0,0.0,False,-0.04220243736228657,-0.04311883582763497,8.898904422144916,1.162500023841858,-0.16621850811089733,0.8576904440874201
1998-10-28,0.9744790196418762,0.9958329796791077,0.9520829916000366,0.9755210280418396,0.9755210280418396,397836000,0.0,0.0,False,0.006448169618997968,0.006427469112545022,8.962734236901156,1.162500023841858,-0.16084214362601534,0.8441723062597545
1998-10-29,1.010938048362732,1.0604170560836792,0.9916669726371765,1.0541670322418213,1.0541670322418213,658644000,0.0,0.0,False,0.08061948634551475,0.07753447515947674,9.765924753677,1.162500023841858,-0.09318966828234132,0.8433485118268471
1998-10-30,1.0552079677581787,1.0817710161209106,1.0385420322418213,1.0536459684371948,1.0536459684371948,423648000,0.0,0.0,False,-0.0004942896037246625,-0.0004944118051010767,9.760603268996775,1.162500023841858,-0.0936378952018595,0.841499683507255
1998-11-02,1.0677080154418945,1.0953129529953003,1.037500023841858,1.0916670560836792,1.0916670560836792,629880000,0.0,0.0,False,0.03608525898208348,0.03544943676588778,10.148902424761978,1.162500023841858,-0.06093158391867226,0.8418623225712116
1998-11-03,1.0927079916000366,1.108854055404663,1.0479170083999634,1.0505210161209106,1.0505210161209106,367764000,0.0,0.0,False,-0.03769101552846954,-0.038419690207447746,9.728688970344884,1.162500023841858,-0.09632602617148889,0.8430087324656181
1998-11-04,1.0947920083999634,1.100000023841858,1.0552079677581787,1.0817710161209106,1.0817710161209106,407664000,0.0,0.0,False,0.029747144055615182,0.02931328089550467,10.047836826673622,1.162500023841858,-0.06944430629270193,0.8427860658156954
1998-11-05,1.0640629529953003,1.084375023841858,1.0520830154418945,1.0708329677581787,1.0708329677581787,294648000,0.0,0.0,False,-0.010111241842986618,-0.010162707664943238,9.936129476677271,1.162500023841858,-0.07885337996014463,0.8426206800626521
1998-11-06,1.0499999523162842,1.068750023841858,1.0333329439163208,1.0380209684371948,1.0380209684371948,377880000,0.0,0.0,False,-0.030641566246953356,-0.031120834813820306,9.601029340832405,1.162500023841858,-0.10707875514125298,0.8419220510202153
1998-11-09,1.015625,1.061979055404663,1.006250023841858,1.0572919845581055,1.0572919845581055,436872000,0.0,0.0,False,0.01856515109701906,0.01839492233354543,9.797839052328891,1.162500023841858,-0.09050153731271193,0.8407024257980332
1998-11-10,1.068750023841858,1.1666669845581055,1.0677080154418945,1.0979169607162476,1.0979169607162476,687516000,0.0,0.0,False,0.038423611217596854,0.03770380478468012,10.21273102206576,1.162500023841858,-0.0555553219794136,0.8384818076365423
1998-11-11,1.1135419607162476,1.118749976158142,1.0437500476837158,1.0552079677581787,1.0552079677581787,329268000,0.0,0.0,False,-0.038900021118361106,-0.03967683912601391,9.7765555485129,1.162500023841858,-0.09229423989953811,0.8368734026769836
1998-11-12,1.0458329916000366,1.1072920560836792,1.0416669845581055,1.0916670560836792,1.0916670560836792,239496000,0.0,0.0,False,0.03455156655323499,0.033968063798494895,10.148902424761976,1.162500023841858,-0.06093158391867226,0.8356000955949187
1998-11-13,1.0994789600372314,1.1124999523162842,1.0476560592651367,1.0645829439163208,1.0645829439163208,178812000,0.0,0.0,False,-0.02480986489096937,-0.025122816628103534,9.872299661921032,1.162500023841858,-0.08422974444502662,0.8361181567198425
1998-11-16,1.0708329677581787,1.0822919607162476,1.0291670560836792,1.0520830154418945,1.0520830154418945,237948000,0.0,0.0,False,-0.011741620083111859,-0.011811097289673682,9.74464124986101,1.162500023841858,-0.0949823708691675,0.8332666087140463
1998-11-17,1.078125,1.2854169607162476,1.0708329677581787,1.2374999523162842,1.2374999523162842,1222836000,0.0,0.0,False,0.17623793384451814,0.16232115370927336,11.638254623637096,1.2374999523162842,0.0,0.8490959394146733
1998-11-18,1.2635420560836792,1.421875,1.2625000476837158,1.3666670322418213,1.3666670322418213,1182672000,0.0,0.0,False,0.10437744234556878,0.09928177560772024,12.957403316964395,1.3666670322418213,0.0,0.854512983174416
1998-11-19,1.4249999523162842,1.462499976158142,1.274999976158142,1.2770830392837524,1.2770830392837524,777912000,0.0,0.0,False,-0.06554924560601949,-0.0677963507527793,12.042506058918425,1.3666670322418213,-0.06554924560601949,0.8576346986012281
1998-11-20,1.4583330154418945,1.5145829916000366,1.375,1.5052080154418945,1.5052080154418945,1338252000,0.0,0.0,False,0.17862971250959947,0.16435250310696314,14.372285166627732,1.5052080154418945,0.0,0.8743479143768763
1998-11-23,1.5906250476837158,1.8208329677581787,1.5505210161209106,1.8166669607162476,1.8166669607162476,1355628000,0.0,0.0,False,0.20692086547447452,0.1880723769788685,17.55313171762677,1.8166669607162476,0.0,0.8959588319853424
1998-11-24,1.8666670322418213,1.9427080154418945,1.7083330154418945,1.787500023841858,1.787500023841858,1633512000,0.0,0.0,False,-0.016055192011027786,-0.016185472945056616,17.25525762549438,1.8166669607162476,-0.016055192011027786,0.8937466248355025
1998-11-25,1.8041670322418213,1.8624999523162842,1.7083330154418945,1.7526040077209473,1.7526040077209473,550452000,0.0,0.0,False,-0.019522246520539355,-0.019715322558299393,16.89887398583352,1.8166669607162476,-0.03526400511519323,0.8940898880273606
1998-11-27,1.8104170560836792,1.8166669607162476,1.774999976158142,1.8052079677581787,1.8052079677581787,191736000,0.0,0.0,False,0.030014743664563914,0.029573116376537378,17.436104100402645,1.8166669607162476,-0.0063077015247478,0.8943067345022261
1998-11-30,1.8302079439163208,1.8354170322418213,1.5979169607162476,1.600000023841858,1.600000023841858,595044000,0.0,0.0,False,-0.1136755141686866,-0.12067215859546919,15.340370487521941,1.8166669607162476,-0.11926618447938608,0.9018716021420903
1998-12-01,1.5458329916000366,1.7479170560836792,1.5166670083999634,1.7458330392837524,1.7458330392837524,943092000,0.0,0.0,False,0.09114563329300829,0.08722818400388138,16.829723903849512,1.8166669607162476,-0.03899114310119223,0.9051819182344935
1998-12-02,1.7244789600372314,1.7291669845581055,1.6463539600372314,1.662500023841858,1.662500023841858,592980000,0.0,0.0,False,-0.04773252285114438,-0.04890932026193883,15.978666200179418,1.8166669607162476,-0.08486252032326669,0.9068332973710304
1998-12-03,1.6593749523162842,1.7041670083999634,1.5416669845581055,1.5791670083999634,1.5791670083999634,436728000,0.0,0.0,False,-0.05012512135146974,-0.05142500974739532,15.127608496509328,1.8166669607162476,-0.13073389754534115,0.908562917267284
1998-12-04,1.6291669607162476,1.6416670083999634,1.5208330154418945,1.5708329677581787,1.5708329677581787,445152000,0.0,0.0,False,-0.005277491612637464,-0.005291466762340312,15.042495177937099,1.8166669607162476,-0.1353214421101957,0.908424100174678
1998-12-07,1.6083329916000366,1.6166670322418213,1.5427080392837524,1.5916670560836792,1.5916670560836792,315480000,0.0,0.0,False,0.013263083187790459,0.013175898545353618,15.255268126021807,1.8166669607162476,-0.1238531384662045,0.9083594747859169
1998-12-08,1.5802079439163208,1.7156250476837158,1.5708329677581787,1.7005209922790527,1.7005209922790527,510996000,0.0,0.0,False,0.06838989082503866,0.06615274023308841,16.36696413849217,1.8166669607162476,-0.063933550259208,0.9101473355644262
1998-12-09,1.7114579677581787,1.8692710399627686,1.6833330392837524,1.8020830154418945,1.8020830154418945,930132000,0.0,0.0,False,0.059724063168857144,0.0580085564701959,17.40418980175075,1.8166669607162476,-0.008027858484641048,0.9114227850738027
1998-12-10,1.8135420083999634,1.8666670322418213,1.7468750476837158,1.7760419845581055,1.7760419845581055,607236000,0.0,0.0,False,-0.014450516796754465,-0.01455594238329421,17.138239747889894,1.8166669607162476,-0.022362368577521274,0.9104998551153488
1998-12-11,1.750520944595337,1.8666670322418213,1.75,1.8583329916000366,1.8583329916000366,509352000,0.0,0.0,False,0.046333931155577934,0.04529256054125171,17.97865569965199,1.8583329916000366,0.0,0.9107568353708428
1998-12-14,1.8427079916000366,1.9166669845581055,1.8166669607162476,1.8520829677581787,1.8520829677581787,775020000,0.0,0.0,False,-0.0033632421477254315,-0.0033689105596606665,17.914825884895752,1.8583329916000366,-0.0033632421477254315,0.90992584442926
1998-12-15,1.8916670083999634,2.0250000953674316,1.8791669607162476,2.0229170322418213,2.0229170322418213,760308000,0.0,0.0,False,0.09223888316970252,0.088229610880197,19.659508299867916,2.0229170322418213,0.0,0.9136366841482747
1998-12-16,2.159374952316284,2.514583110809326,2.1583330631256104,2.4083330631256104,2.4083330631256104,2035944000,0.0,0.0,False,0.19052488299862014,0.17439428802716617,23.595658701509272,2.4083330631256104,0.0,0.9304493979314203
1998-12-17,2.200000047683716,2.4291670322418213,2.171354055404663,2.3062500953674316,2.3062500953674316,1352700000,0.0,0.0,False,-0.042387396212420936,-0.04331196297497014,22.55311277102292,2.4083330631256104,-0.042387396212420936,0.9316195857194696
1998-12-18,2.358333110809326,2.4083330631256104,2.315624952316284,2.3890628814697266,2.3890628814697266,459036000,0.0,0.0,False,0.035907981648929166,0.035278319090298355,23.39885751217997,2.4083330631256104,-0.008001460408833316,0.9313368683741108
1998-12-21,2.5291669368743896,2.6812500953674316,2.5,2.65625,2.65625,667680000,0.0,0.0,False,0.11183762495439331,0.10601416444186026,26.127567787942834,2.65625,0.0,0.9360177529307903
1998-12-22,2.7244789600372314,2.7416670322418213,2.5718750953674316,2.686458110809326,2.686458110809326,635208000,0.0,0.0,False,0.011372465245863994,0.011308284897133645,26.436075109816034,2.686458110809326,0.0,0.9354508515752931
1998-12-23,2.733333110809326,2.75,2.659374952316284,2.7083330154418945,2.7083330154418945,291276000,0.0,0.0,False,0.008142656140645466,0.008109683584660599,26.659477635284187,2.7083330154418945,0.0,0.9350660780730752
1998-12-24,2.6854169368743896,2.7249999046325684,2.6583330631256104,2.706770896911621,2.706770896911621,108276000,0.0,0.0,False,-0.0005767822942625012,-0.000576948697158561,26.643524138315605,2.7083330154418945,-0.0005767822942625012,0.935006788858841
1998-12-28,2.7583329677581787,3.015625,2.7083330154418945,2.9328129291534424,2.9328129291534424,597972000,0.0,0.0,False,0.08350985024249047,0.08020563308584643,28.95203069928101,2.9328129291534424,0.0,0.9372935515327878
1998-12-29,2.9166669845581055,2.917707920074463,2.737499952316284,2.769270896911621,2.769270896911621,492156000,0.0,0.0,False,-0.05576285845446938,-0.05737793512006704,27.281819850973083,2.9328129291534424,-0.05576285845446938,0.9389168154463562
1998-12-30,2.7750000953674316,2.860416889190674,2.532291889190674,2.6770830154418945,2.6770830154418945,651672000,0.0,0.0,False,-0.03328958592405584,-0.03385629675906865,26.340329778955446,2.9328129291534424,-0.0871961219106342,0.9399360535917526
1998-12-31,2.643749952316284,2.7583329677581787,2.6343750953674316,2.6770830154418945,2.6770830154418945,365964000,0.0,0.0,False,0.0,0.0,26.340329778955446,2.9328129291534424,-0.0871961219106342,0.9396896071882196
1999-01-04,2.730729103088379,2.9666669368743896,2.6656250953674316,2.957813024520874,2.957813024520874,785844000,0.0,0.0,False,0.10486414035712688,0.09972237750770462,29.207349958305965,2.957813024520874,0.0,0.9440451108082119
1999-01-05,2.739063024520874,3.2437500953674316,2.6624999046325684,3.112499952316284,3.112499952316284,1257464000,0.0,3.0,False,0.0522977370486315,0.050976094281115505,30.78712600336144,3.112499952316284,0.0,0.9433770777343016
1999-01-06,3.409374952316284,3.5093750953674316,3.3499999046325684,3.450000047683716,3.450000047683716,723532000,0.0,0.0,False,0.10843376724111065,0.10294799839387873,34.23392382567379,3.450000047683716,0.0,0.9482738033281883
1999-01-07,3.4281249046325684,4.006249904632568,3.325000047683716,3.971874952316284,3.971874952316284,945492000,0.0,0.0,False,0.15126808620856336,0.14086401852570496,39.56369205240177,3.971874952316284,0.0,0.9580750897568877
1999-01-08,4.606249809265137,4.978125095367432,3.799999952316284,4.006249904632568,4.006249904632568,1333244000,0.0,0.0,False,0.008654590773618853,0.008617354491839516,39.9147542073824,4.006249904632568,0.0,0.9568806132099769
1999-01-11,4.599999904632568,4.625,4.190625190734863,4.615624904632568,4.615624904632568,778460000,0.0,0.0,False,0.152106087864204,0.14159164819356032,46.13813740579282,4.615624904632568,0.0,0.9626415142203076
1999-01-12,4.512499809265137,4.550000190734863,3.9749999046325684,4.084374904632568,4.084374904632568,488864000,0.0,0.0,False,-0.11509817434835312,-0.12227857159462348,40.71262384820425,4.615624904632568,-0.11509817434835312,0.9712614089536908
1999-01-13,3.125,4.087500095367432,3.125,3.700000047683716,3.700000047683716,597528000,0.0,0.0,False,-0.09410861292700823,-0.09883586194344708,36.78710667630371,4.615624904632568,-0.1983750577370068,0.9749114139115611
1999-01-14,3.75,3.981250047683716,3.4000000953674316,3.450000047683716,3.450000047683716,418248000,0.0,0.0,False,-0.0675675666967912,-0.06995858767303427,34.23392382567379,4.615624904632568,-0.25253890448917304,0.9775287886585148
1999-01-15,3.5,3.75156307220459,3.440624952316284,3.5093750953674316,3.5093750953674316,402652000,0.0,0.0,False,0.017210158511035134,0.017063741255082605,34.840305239679374,4.615624904632568,-0.23967498055459968,0.9775338977292252
1999-01-19,3.762500047683716,3.762500047683716,3.40625,3.4953129291534424,3.4953129291534424,228108000,0.0,0.0,False,-0.004007028554044334,-0.004015078203607025,34.69669211319832,4.615624904632568,-0.24272162461787172,0.9766295631346675
1999-01-20,3.37656307220459,3.424999952316284,2.7437500953674316,2.825000047683716,2.825000047683716,610704000,0.0,0.0,False,-0.1917747838480588,-0.21291452643851536,27.850966699099004,4.615624904632568,-0.38794852136958846,0.9975284592494442
1999-01-21,2.612499952316284,2.7593750953674316,2.31406307220459,2.6500000953674316,2.6500000953674316,940964000,0.0,0.0,False,-0.06194688473006249,-0.06394870549175533,26.063739190639048,4.615624904632568,-0.42586320376517084,1.00015622364373
1999-01-22,2.487499952316284,3.1468749046325684,2.46875,3.075000047683716,3.075000047683716,875316000,0.0,0.0,False,0.16037733472509808,0.14874524077954035,30.40414954972892,4.615624904632568,-0.33378467461742223,1.011205446174355
1999-01-25,3.0374999046325684,3.0843749046325684,2.75,2.809375047683716,2.809375047683716,546476000,0.0,0.0,False,-0.08638211248161953,-0.09034286111446366,27.691392770934634,4.615624904632568,-0.39133376179159884,1.0147264278296717
1999-01-26,2.815624952316284,3.03125,2.765625,2.8773438930511475,2.8773438930511475,490696000,0.0,0.0,False,0.024193581922595575,0.023905553596875535,28.38554033241161,4.615624904632568,-0.3766079452939859,1.014120871732472
1999-01-27,3.3531250953674316,3.4937500953674316,3.0,3.140625,3.140625,700452000,0.0,0.0,False,0.09150143908230168,0.08755421545161143,31.074359561038285,4.615624904632568,-0.31956667517591253,1.0169260115213614
1999-01-28,3.160938024520874,3.21875,3.0062499046325684,3.0718750953674316,3.0718750953674316,475012000,0.0,0.0,False,-0.0218905168979322,-0.02213366930066098,30.372235251077022,4.615624904632568,-0.3344617123708904,1.0174709118988132
1999-01-29,3.0406250953674316,3.0406250953674316,2.875,2.92343807220459,2.92343807220459,327920000,0.0,0.0,False,-0.048321308176459854,-0.04952780974833248,28.856287803325333,4.615624904632568,-0.36662139307065,1.0189001018714212
1999-02-01,2.9437499046325684,3.0578129291534424,2.875,2.8968749046325684,2.8968749046325684,255620000,0.0,0.0,False,-0.009086276813789262,-0.009127808799124199,28.58500530771216,4.615624904632568,-0.3723764464211424,1.0189139109782883
1999-02-02,2.909374952316284,2.910938024520874,2.7125000953674316,2.7562499046325684,2.7562499046325684,260972000,0.0,0.0,False,-0.048543690918485316,-0.049761511238696376,27.148839954232834,4.615624904632568,-0.40284361021923587,1.0196757556344835
1999-02-03,2.7249999046325684,3.1500000953674316,2.7125000953674316,3.143749952316284,3.143749952316284,375820000,0.0,0.0,False,0.14058959132567228,0.1315453140855401,31.106273859690184,4.615624904632568,-0.31888963742244436,1.027607285211688
1999-02-04,3.1312499046325684,3.168750047683716,2.90625,2.950000047683716,2.950000047683716,232992000,0.0,0.0,False,-0.06163018928710129,-0.06361115318242998,29.127558124413966,4.615624904632568,-0.3608665979935054,1.0298344886040693
1999-02-05,2.924999952316284,3.0718750953674316,2.8078129291534424,2.8968749046325684,2.8968749046325684,171320000,0.0,0.0,False,-0.018008522777096303,-0.018172649664413634,28.585005307712166,4.615624904632568,-0.3723764464211424,1.0296180610653267
1999-02-08,2.859375,2.878124952316284,2.643749952316284,2.7281250953674316,2.7281250953674316,251964000,0.0,0.0,False,-0.05825236326058769,-0.0600179418483226,26.861608831460902,4.615624904632568,-0.4089370016551189,1.0318468103540877
1999-02-09,2.6984379291534424,2.700000047683716,2.4984378814697266,2.5,2.5,256520000,0.0,0.0,False,-0.08361973421043112,-0.08732386312880848,24.531828506299142,4.615624904632568,-0.45836153247833833,1.0360041403890994
1999-02-10,2.456249952316284,2.5843749046325684,2.375,2.4359378814697266,2.4359378814697266,264100000,0.0,0.0,False,-0.025624847412109353,-0.025958882569322564,23.877579296673083,4.615624904632568,-0.4722409355611097,1.0334672971249061
1999-02-11,2.512500047683716,2.754688024520874,2.487499952316284,2.746875047683716,2.746875047683716,275860000,0.0,0.0,False,0.12764576986108733,0.12013206994583163,27.053097058277167,4.615624904632568,-0.4048747234796404,1.0399525927542652
1999-02-12,2.700000047683716,2.746875047683716,2.590625047683716,2.612499952316284,2.612499952316284,155308000,0.0,0.0,False,-0.04891926026294591,-0.050156320211874876,25.680760302101625,4.615624904632568,-0.4339878117707975,1.041560799685181
1999-02-16,2.671875,2.7125000953674316,2.424999952316284,2.465625047683716,2.465625047683716,155596000,0.0,0.0,False,-0.0562200602156363,-0.0578622546472843,24.180766351318514,4.615624904632568,-0.46580905107582726,1.0434460932989436
1999-02-17,2.460937976837158,2.551563024520874,2.3125,2.3375000953674316,2.3375000953674316,193372000,0.0,0.0,False,-0.05196449169619233,-0.05336332141189956,22.872260627351665,4.615624904632568,-0.4935680122053786,1.0451778778693832
1999-02-18,2.4124999046325684,2.4124999046325684,2.106250047683716,2.237499952316284,2.237499952316284,431252000,0.0,0.0,False,-0.042780808116043456,-0.04372287312389013,21.850986026156754,4.615624904632568,-0.5152335818990468,1.0462583612232006
1999-02-19,2.359375,2.5625,2.2750000953674316,2.546875,2.546875,538364000,0.0,0.0,False,0.138268180682394,0.12950796759137528,25.010550290792256,4.615624904632568,-0.4482058112123072,1.0538126880304282
1999-02-22,2.543750047683716,2.7406249046325684,2.450000047683716,2.6624999046325684,2.6624999046325684,384244000,0.0,0.0,False,0.045398735561253734,0.04439837776969862,26.191396385246627,4.615624904632568,-0.42315505275129817,1.0543609990435723
1999-02-23,2.753124952316284,2.924999952316284,2.737499952316284,2.879688024520874,2.879688024520874,422784000,0.0,0.0,False,0.08157300569679382,0.07841646824436739,28.409480317484128,4.615624904632568,-0.376100076583213,1.0566011132640336
1999-02-24,2.940624952316284,3.054687976837158,2.7562499046325684,2.773437976837158,2.773437976837158,495728000,0.0,0.0,False,-0.03689637446104732,-0.03759426597535517,27.32437711898543,4.615624904632568,-0.3991197217838176,1.0576514804055281
1999-02-25,2.9156250953674316,3.140625,2.8656249046325684,3.125,3.125,733796000,0.0,0.0,False,0.1267603696563515,0.11934658570256337,30.91478563287393,4.615624904632568,-0.3229519155979229,1.063912672499267
1999-02-26,3.168750047683716,3.25,3.0250000953674316,3.203125,3.203125,507308000,0.0,0.0,False,0.02499999999999991,0.024692612590371414,31.712655273695773,4.615624904632568,-0.306025713487871,1.0599399978464812
1999-03-01,3.174999952316284,3.4015629291534424,3.0999999046325684,3.325000047683716,3.325000047683716,387380000,0.0,0.0,False,0.0380487953744284,0.037342792670048246,32.95733240035884,4.615624904632568,-0.2796208278652561,1.059231796052024
1999-03-02,3.36093807220459,3.393749952316284,3.0265629291534424,3.03281307220459,3.03281307220459,332064000,0.0,0.0,False,-0.08787578083876157,-0.09197909296223836,29.973305300475925,4.615624904632568,-0.3429247101165773,1.0636773714735124
1999-03-03,3.09375,3.1875,3.0062499046325684,3.0875000953674316,3.0875000953674316,310576000,0.0,0.0,False,0.01803178166964603,0.017871137355785837,30.531809179241396,4.615624904632568,-0.33107647194888,1.0613596915852892
1999-03-04,3.137500047683716,3.174999952316284,2.8968749046325684,3.003124952316284,3.003124952316284,357748000,0.0,0.0,False,-0.027327980710914357,-0.027708335543844248,29.670108506210855,4.615624904632568,-0.3493568012205378,1.0619991198267462
1999-03-05,3.098438024520874,3.112499952316284,2.9593749046325684,3.0374999046325684,3.0374999046325684,243524000,0.0,0.0,False,0.011446394293308071,0.011381379971493228,30.021170661191487,4.615624904632568,-0.34190928262304887,1.0619518529449936
1999-03-08,3.035938024520874,3.160938024520874,2.981250047683716,3.054687976837158,3.054687976837158,209252000,0.0,0.0,False,0.005658624771765819,0.00564267489589935,30.19670782594408,4.615624904632568,-0.3381853941876306,1.0618970879233915
1999-03-09,3.128124952316284,3.331249952316284,3.085937976837158,3.2484378814697266,3.2484378814697266,325840000,0.0,0.0,False,0.06342706885342131,0.06149677677016636,32.175423561220306,4.615624904632568,-0.2962084336165697,1.0603995038426712
1999-03-10,3.418750047683716,3.473438024520874,3.3499999046325684,3.4281249046325684,3.4281249046325684,282352000,0.0,0.0,False,0.05531490202963152,0.05383920772628788,34.01051886530074,4.615624904632568,-0.2572782720727893,1.061200782585474
1999-03-11,3.4937500953674316,3.5687499046325684,3.2750000953674316,3.371875047683716,3.371875047683716,325044000,0.0,0.0,False,-0.01640834523644097,-0.01654445305636963,33.436054184851955,4.615624904632568,-0.26946510659922496,1.0602216228624726
1999-03-12,3.3499999046325684,3.3843750953674316,3.215625047683716,3.332813024520874,3.332813024520874,186652000,0.0,0.0,False,-0.011584659161576916,-0.011652284107491176,33.037124234250854,4.615624904632568,-0.2779281043449119,1.0601630722755873
1999-03-15,3.325000047683716,3.4749999046325684,3.2750000953674316,3.473438024520874,3.473438024520874,140416000,0.0,0.0,False,0.04219408618646292,0.04132818912115252,34.47328958773018,4.615624904632568,-0.24746094054681844,1.0605692245734646
1999-03-16,3.4749999046325684,3.5093750953674316,3.3187499046325684,3.34531307220459,3.34531307220459,150688000,0.0,0.0,False,-0.03688707022027771,-0.03758460533699756,33.16478386376333,4.615624904632568,-0.27521990167636967,1.061650555295778
1999-03-17,3.28281307220459,3.3375000953674316,3.206249952316284,3.2750000953674316,3.2750000953674316,157348000,0.0,0.0,False,-0.021018354730793942,-0.021242385075587296,32.44669631721385,4.615624904632568,-0.2904535868847554,1.0621463688936097
1999-03-18,3.3218750953674316,3.5,3.309375047683716,3.460937976837158,3.460937976837158,246004000,0.0,0.0,False,0.056774923986335324,0.05522174569534421,34.34562995821771,4.615624904632568,-0.25016914321536066,1.061600001131463
1999-03-19,3.546875,3.5765628814697266,3.375,3.37656307220459,3.37656307220459,214504000,0.0,0.0,False,-0.024379201591377853,-0.024681294285586054,33.48393172009207,4.615624904632568,-0.2684494208323489,1.0618647062051576
1999-03-22,3.32968807220459,3.4124999046325684,3.262500047683716,3.299999952316284,3.299999952316284,131968000,0.0,0.0,False,-0.022674867387659003,-0.02293589559397575,32.7020131413339,4.615624904632568,-0.28503723320234053,1.0623473323589572
1999-03-23,3.215625047683716,3.246875047683716,2.950000047683716,2.984375,2.984375,224336000,0.0,0.0,False,-0.09564392632634611,-0.10053210933586564,29.47862027939461,4.615624904632568,-0.35341907939601647,1.0676210792778589
1999-03-24,2.929687976837158,3.0999999046325684,2.8499999046325684,3.0921878814697266,3.0921878814697266,230876000,0.0,0.0,False,0.036125782272578455,0.03548854792753433,30.579684279576615,4.615624904632568,-0.3300608378366735,1.067907256298789
1999-03-25,3.223438024520874,3.5,3.20468807220459,3.496875047683716,3.496875047683716,321996000,0.0,0.0,False,0.1308740547879128,0.12299083353975432,34.712645610166916,4.615624904632568,-0.2423831832231419,1.0738082034760412
1999-03-26,3.5,3.6937499046325684,3.434375047683716,3.476562976837158,3.476562976837158,498440000,0.0,0.0,False,-0.0058086350154296085,-0.005825570749978691,34.50520388638207,4.615624904632568,-0.24678390279335027,1.0739469949446194
1999-03-29,3.75,3.7874999046325684,3.700000047683716,3.7406249046325684,3.7406249046325684,377760000,0.0,0.0,False,0.07595488117279658,0.07320852886487976,37.201997428588136,4.615624904632568,-0.18957346363258154,1.075770057462371
1999-03-30,3.799999952316284,4.237500190734863,3.788280963897705,4.117187976837158,4.117187976837158,523548000,0.0,0.0,False,0.10066849304730763,0.09591771616882627,41.04773494112123,4.615624904632568,-0.10798904549092447,1.0794459499873255
1999-03-31,4.28125,4.449999809265137,4.128125190734863,4.304687976837158,4.304687976837158,441884000,0.0,0.0,False,0.045540791689583804,0.044534255566925404,42.96262207909366,4.615624904632568,-0.06736616042679977,1.0798452123694517
1999-04-01,4.484375,4.503125190734863,4.1875,4.275000095367432,4.275000095367432,231464000,0.0,0.0,False,-0.006896639577472774,-0.00692053130800514,42.65942771973351,4.615624904632568,-0.07379819987609082,1.0792068067321308
1999-04-05,4.315625190734863,4.6875,4.293749809265137,4.662499904632568,4.662499904632568,318336000,0.0,0.0,False,0.09064322821537418,0.0867676398188984,46.61685919028594,4.662499904632568,0.0,1.0812292184443144
1999-04-06,4.612500190734863,4.893750190734863,4.487500190734863,4.571875095367432,4.571875095367432,290636000,0.0,0.0,False,-0.019436956808319472,-0.01962833842985246,45.69133235485653,4.662499904632568,-0.019436956808319472,1.0811606513613266
1999-04-07,4.665625095367432,4.6828131675720215,4.28125,4.395312786102295,4.395312786102295,263332000,0.0,0.0,False,-0.03861923293662217,-0.03938472885720858,43.88814891452308,4.662499904632568,-0.05730554938238208,1.0807306772562033
1999-04-08,4.3703131675720215,4.603125095367432,4.150000095367432,4.474999904632568,4.474999904632568,229756000,0.0,0.0,False,0.018130022232374365,0.017967633186928827,44.701972052313515,4.662499904632568,-0.040214478034348855,1.0799325883424968
1999-04-09,4.453125,4.650000095367432,4.393750190734863,4.571875095367432,4.571875095367432,136780000,0.0,0.0,False,0.02164808777639915,0.02141709567027999,45.69133235485654,4.662499904632568,-0.019436956808319472,1.0798189482095104
1999-04-12,4.403124809265137,4.706250190734863,4.400000095367432,4.61093807220459,4.61093807220459,171384000,0.0,0.0,False,0.008544191611170593,0.008507896600507688,46.090272045077285,4.662499904632568,-0.011058838280457173,1.0780026179358393
1999-04-13,4.668749809265137,4.800000190734863,4.456250190734863,4.459374904632568,4.459374904632568,160776000,0.0,0.0,False,-0.03287035418793982,-0.03342272238921326,44.54239812414915,4.662499904632568,-0.04356568453721121,1.0787175757754734
1999-04-14,4.550000190734863,4.612500190734863,4.165625095367432,4.199999809265137,4.199999809265137,199056000,0.0,0.0,False,-0.05816400300813074,-0.059924120420975904,41.893469942658655,4.662499904632568,-0.09919573293886841,1.0808284251430755
1999-04-15,4.146874904632568,4.262499809265137,3.7750000953674316,4.181250095367432,4.181250095367432,329968000,0.0,0.0,False,-0.0044642177974254516,-0.0044742121735032465,41.70198415074731,4.662499904632568,-0.10321711937987954,1.0807124369283878
1999-04-16,4.596875190734863,4.787499904632568,4.51718807220459,4.75,4.75,633204000,0.0,0.0,False,0.13602389038213913,0.1275343503437942,47.5104741619684,4.75,0.0,1.0877758538218631
1999-04-19,4.724999904632568,4.724999904632568,3.875,3.973438024520874,3.973438024520874,567396000,0.0,0.0,False,-0.16348673167981598,-0.1785128969713301,39.57965528899003,4.75,-0.16348673167981598,1.1007883274777819
1999-04-20,3.9328129291534424,4.357812881469727,3.8375000953674316,4.300000190734863,4.300000190734863,400100000,0.0,0.0,False,0.0821862991693112,0.07898334598124103,42.91474697875849,4.75,-0.09473680195055512,1.1028967192803902
1999-04-21,4.309374809265137,4.550000190734863,4.224999904632568,4.481249809265137,4.481249809265137,221640000,0.0,0.0,False,0.042151072207115,0.04128691574646137,44.76580064961732,4.75,-0.056578987523129065,1.1030341243244195
1999-04-22,4.607812881469727,4.775000095367432,4.4484381675720215,4.75156307220459,4.75156307220459,250764000,0.0,0.0,False,0.06032095385099301,0.058571648945228726,47.52643739855663,4.75156307220459,0.0,1.101531320577459
1999-04-23,4.821875095367432,5.412499904632568,4.793749809265137,5.253125190734863,5.253125190734863,634336000,0.0,0.0,False,0.10555728944529474,0.10034954217552983,52.64875659678505,5.253125190734863,0.0,1.102176416832191
1999-04-26,5.224999904632568,5.396874904632568,5.099999904632568,5.179687976837158,5.179687976837158,279700000,0.0,0.0,False,-0.01397971897323691,-0.01407835559838013,51.8987620562984,5.253125190734863,-0.01397971897323691,1.1019660599377321
1999-04-27,5.425000190734863,5.53125,5.050000190734863,5.146874904632568,5.146874904632568,357908000,0.0,0.0,False,-0.006334951516640652,-0.00635510247062373,51.56365096338144,5.253125190734863,-0.020226109647965895,1.1014753249457792
1999-04-28,5.0,5.050000190734863,4.559374809265137,4.837500095367432,4.837500095367432,389476000,0.0,0.0,False,-0.06010925367287956,-0.061991637784578855,48.40408913365085,5.253125190734863,-0.07911958696520038,1.094568175029742
1999-04-29,4.310937881469727,4.543749809265137,4.125,4.206250190734863,4.206250190734863,844168000,0.0,0.0,False,-0.1304909337856296,-0.13982651831361376,41.95730340977227,5.253125190734863,-0.19928613196700762,1.1037640747869897
1999-04-30,4.425000190734863,4.5,4.125,4.301562786102295,4.301562786102295,355528000,0.0,0.0,False,0.022659754186134196,0.02240683554365276,42.9307053455369,5.253125190734863,-0.18114215254395138,1.1026254014362198
1999-05-03,4.171875,4.176562786102295,3.753124952316284,3.773437976837158,3.773437976837158,523728000,0.0,0.0,False,-0.12277510187028506,-0.13099187920040592,37.53710852150513,5.253125190734863,-0.28167750818265014,1.110679748047519
1999-05-04,3.815624952316284,4.012499809265137,3.512500047683716,3.575000047683716,3.575000047683716,433928000,0.0,0.0,False,-0.052588098803142413,-0.05402132661565742,35.510515250988796,5.253125190734863,-0.31945272235486044,1.1125177682913114
1999-05-05,3.596874952316284,3.706249952316284,3.346874952316284,3.6624999046325684,3.6624999046325684,554196000,0.0,0.0,False,0.024475484134760972,0.024180758820222945,36.40412778776632,5.253125190734863,-0.30279599825790204,1.112259455794327
1999-05-06,3.700000047683716,3.7750000953674316,3.393749952316284,3.434375047683716,3.434375047683716,365688000,0.0,0.0,False,-0.062286651983336716,-0.06431097581019872,34.074349897509464,5.253125190734863,-0.3462225012758018,1.113706059577376
1999-05-07,3.518749952316284,3.5999999046325684,3.2750000953674316,3.409374952316284,3.409374952316284,333080000,0.0,0.0,False,-0.0072793725263909925,-0.007305996440856799,33.819030638484506,5.253125190734863,-0.35098159123838735,1.1138517541983592
1999-05-10,3.4156250953674316,3.674999952316284,3.3499999046325684,3.671875,3.671875,284824000,0.0,0.0,False,0.07699359893090563,0.07417345473124633,36.499873118626894,5.253125190734863,-0.3010113281754211,1.1157885595567572
1999-05-11,3.76718807220459,3.846874952316284,3.5999999046325684,3.7093749046325684,3.7093749046325684,278828000,0.0,0.0,False,0.010212739985039798,0.010160942321569923,36.88284957225942,5.253125190734863,-0.2938727386175882,1.113512652239602
1999-05-12,3.7015628814697266,3.715625047683716,3.5374999046325684,3.5734379291534424,3.5734379291534424,146548000,0.0,0.0,False,-0.0366468688051339,-0.03733523534159049,35.494561754020204,5.253125190734863,-0.31975009172519797,1.1138273963322143
1999-05-13,3.609375,3.6968750953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,229980000,0.0,0.0,False,-0.04853528652926642,-0.04975267809310668,33.723287742528825,5.253125190734863,-0.3527662159348227,1.1154232998676175
1999-05-14,3.328125,3.3687500953674316,3.2453129291534424,3.309375047683716,3.309375047683716,225336000,0.0,0.0,False,-0.026654425041691687,-0.02701609545504867,32.7977584721945,5.253125190734863,-0.3700178603166385,1.1157778077369085
1999-05-17,3.25,3.450000047683716,3.0374999046325684,3.440624952316284,3.440624952316284,417164000,0.0,0.0,False,0.039660027268421105,0.03889376285356915,34.138178494813246,5.253125190734863,-0.34503275147817813,1.115673280280394
1999-05-18,3.410938024520874,3.4375,3.273437976837158,3.315624952316284,3.315624952316284,248156000,0.0,0.0,False,-0.03633060904119989,-0.03700699863118606,32.86158706949829,5.253125190734863,-0.3688281105190149,1.116321394833249
1999-05-19,3.348438024520874,3.4906249046325684,3.3375000953674316,3.489063024520874,3.489063024520874,252384000,0.0,0.0,False,0.05230931564905328,0.050987097380631924,34.63286351589458,5.253125190734863,-0.33581194092334465,1.1169777810540904
1999-05-20,3.418750047683716,3.450000047683716,3.262500047683716,3.270313024520874,3.270313024520874,137880000,0.0,0.0,False,-0.0626959153396317,-0.06474751933844754,32.3988285215934,5.253125190734863,-0.3774538192448089,1.1190111264528297
1999-05-21,3.268749952316284,3.299999952316284,3.143749952316284,3.2140629291534424,3.2140629291534424,160112000,0.0,0.0,False,-0.017200217516080918,-0.017349859657971152,31.82436140623971,5.253125190734863,-0.3881617489676036,1.1193282741472999
1999-05-24,3.215625047683716,3.234375,2.9000000953674316,2.9375,2.9375,285076000,0.0,0.0,False,-0.08604776423163774,-0.08997696735263014,28.999898494901526,5.253125190734863,-0.4408090625403368,1.1227540275327923
1999-05-25,2.9312500953674316,3.028125047683716,2.784374952316284,2.789062976837158,2.789062976837158,310204000,0.0,0.0,False,-0.050531752566073784,-0.051853190643445804,27.483951047149834,5.253125190734863,-0.46906596062923944,1.1228920021541486
1999-05-26,2.82968807220459,3.046875,2.612499952316284,3.023437976837158,3.023437976837158,423172000,0.0,0.0,False,0.08403359907842067,0.08068889799690279,29.877559969615383,5.253125190734863,-0.42444966242767057,1.124290070386888
1999-05-27,2.9906249046325684,3.0140628814697266,2.8499999046325684,2.864063024520874,2.864063024520874,271468000,0.0,0.0,False,-0.05271315420963507,-0.05415333219899684,28.249906389319793,5.253125190734863,-0.45478873612752824,1.1259352319499776
1999-05-28,2.890625,3.0093750953674316,2.799999952316284,2.96875,2.96875,193604000,0.0,0.0,False,0.03655191054904905,0.035899734176076836,29.31904635123027,5.253125190734863,-0.4348602227801277,1.1261352844750843
1999-06-01,2.7874999046325684,2.8375000953674316,2.6246089935302734,2.645313024520874,2.645313024520874,401528000,0.0,0.0,False,-0.10894719174033718,-0.1153515847382742,26.015871395018614,5.253125190734863,-0.4964306144489925,1.1318179122434657
1999-06-02,2.6187500953674316,2.875,2.4281249046325684,2.8031249046325684,2.8031249046325684,738128000,0.0,0.0,False,0.059657166712917764,0.057945428180657045,27.627561738725987,5.253125190734863,-0.4663890916636545,1.1328431874325737
1999-06-03,2.848438024520874,2.862499952316284,2.612499952316284,2.62656307220459,2.62656307220459,346232000,0.0,0.0,False,-0.06298750089094662,-0.0650586573352963,25.824383168202356,5.253125190734863,-0.49999990922790893,1.1344024455649542
1999-06-04,2.640625,2.75,2.5406250953674316,2.710937976837158,2.710937976837158,389836000,0.0,0.0,False,0.03212369256442371,0.031618517013147836,26.68608140632799,5.253125190734863,-0.48393806002976236,1.1342633970513454
1999-06-07,2.7140629291534424,2.996875047683716,2.700000047683716,2.934375047683716,2.934375047683716,338028000,0.0,0.0,False,0.08242057647782874,0.07919980774348344,28.96798419624964,5.253125190734863,-0.44140393743914863,1.1365392987115035
1999-06-08,3.0,3.034374952316284,2.7593750953674316,2.789062976837158,2.789062976837158,276888000,0.0,0.0,False,-0.04952061971807642,-0.050788810837700635,27.483951047149837,5.253125190734863,-0.46906596062923944,1.1376066795933901
1999-06-09,2.848438024520874,2.862499952316284,2.7437500953674316,2.8499999046325684,2.8499999046325684,178084000,0.0,0.0,False,0.021848530600235394,0.021613271991470395,28.106283523219098,5.253125190734863,-0.4574658320233408,1.1334322903739347
1999-06-10,2.796875,2.953125,2.753124952316284,2.898437976837158,2.898437976837158,254212000,0.0,0.0,False,0.0169958153773464,0.016853002384748562,28.60096854430043,5.253125190734863,-0.4482450214685073,1.1325121689119357
1999-06-11,2.878124952316284,2.924999952316284,2.6187500953674316,2.645313024520874,2.645313024520874,277732000,0.0,0.0,False,-0.0873315055692514,-0.09138255914051024,26.01587139501862,5.253125190734863,-0.4964306144489925,1.1272931298843927
1999-06-14,2.598438024520874,2.612499952316284,2.2437500953674316,2.299999952316284,2.299999952316284,415292000,0.0,0.0,False,-0.13053769780880042,-0.1398803018594866,22.489281738814263,5.253125190734863,-0.5621654027258133,1.1354250825271546
1999-06-15,2.3062500953674316,2.4937500953674316,2.265625,2.4124999046325684,2.4124999046325684,366188000,0.0,0.0,False,0.04891302376027773,0.047754412497408055,23.638213534616742,5.253125190734863,-0.5407495886662693,1.1340180867876024
1999-06-16,2.53281307220459,2.825000047683716,2.5250000953674316,2.7921879291534424,2.7921879291534424,434144000,0.0,0.0,False,0.1573836433285587,0.1461619778031684,27.515865345801732,5.253125190734863,-0.4684710857304276,1.1383415479858159
1999-06-17,2.7906250953674316,2.9781250953674316,2.7406249046325684,2.8234379291534424,2.8234379291534424,380828000,0.0,0.0,False,0.011191940081724638,0.011129773731661508,27.835013202130472,5.253125190734863,-0.4625222459702184,1.136505413440082
1999-06-18,2.79843807220459,2.862499952316284,2.737499952316284,2.78281307220459,2.78281307220459,159440000,0.0,0.0,False,-0.014388436356039591,-0.01449295367840407,27.42012244984606,5.253125190734863,-0.470255710426863,1.1327021648114843
1999-06-21,2.8390629291534424,3.0890629291534424,2.793750047683716,3.0875000953674316,3.0875000953674316,324544000,0.0,0.0,False,0.10948885723088253,0.1038994202854448,30.531809179241453,5.253125190734863,-0.4122546135369145,1.1363990677054316
1999-06-22,3.07968807220459,3.237499952316284,2.9124999046325684,2.9375,2.9375,334588000,0.0,0.0,False,-0.04858302533900993,-0.04980285337205469,28.99989849490154,5.253125190734863,-0.4408090625403368,1.1359901757794955
1999-06-23,2.8890628814697266,3.03281307220459,2.8031249046325684,2.9437499046325684,2.9437499046325684,328596000,0.0,0.0,False,0.002127627108959418,0.002125366915733179,29.063727092205323,5.253125190734863,-0.43961931274271326,1.1284051348893642
1999-06-24,2.953125,2.97031307220459,2.825000047683716,2.840625047683716,2.840625047683716,167104000,0.0,0.0,False,-0.03503179967379888,-0.03566013121595754,28.010540627263424,5.253125190734863,-0.45925045671977616,1.1270774611701446
1999-06-25,2.910938024520874,2.9375,2.703125,2.754688024520874,2.754688024520874,195036000,0.0,0.0,False,-0.030252856931229255,-0.030719918715618216,27.13288889216921,5.253125190734863,-0.47560967528826037,1.1276082088585528
1999-06-28,2.7750000953674316,2.796875,2.5609378814697266,2.76718807220459,2.76718807220459,337436000,0.0,0.0,False,0.004537736241798207,0.0045274717566685645,27.260548521681688,5.253125190734863,-0.4732301303069676,1.1262165613905837
1999-06-29,2.7562499046325684,2.956249952316284,2.71875,2.9015629291534424,2.9015629291534424,312960000,0.0,0.0,False,0.048560073779805535,0.047417864692129864,28.632882842952323,5.253125190734863,-0.4476501465696955,1.1262460943435566
1999-06-30,2.9124999046325684,3.231250047683716,2.875,3.128124952316284,3.128124952316284,338124000,0.0,0.0,False,0.0780827535692783,0.07518423537466946,30.946699931525863,5.253125190734863,-0.4045211490802699,1.128453576198589
1999-07-01,3.1312499046325684,3.1624999046325684,2.950000047683716,3.059375047683716,3.059375047683716,287656000,0.0,0.0,False,-0.021977991825953502,-0.02222310595506763,30.2445756215646,5.253125190734863,-0.4176085783983119,1.120500443006959
1999-07-02,3.081249952316284,3.1500000953674316,3.018749952316284,3.101562976837158,3.101562976837158,144168000,0.0,0.0,False,0.01378972126525757,0.013695508185674079,30.675429610437238,5.253125190734863,-0.40957756302714754,1.1176815396288615
1999-07-06,3.200000047683716,3.332813024520874,3.137500047683716,3.171875,3.171875,297724000,0.0,0.0,False,0.022669867962682222,0.022416725173606378,31.393507417367083,5.253125190734863,-0.39619276433876793,1.111485276477978
1999-07-07,3.153125047683716,3.1875,3.0,3.046875,3.046875,199760000,0.0,0.0,False,-0.039408866995073843,-0.04020642047804048,30.116915992052125,5.253125190734863,-0.41998812337960467,1.104653273635699
1999-07-08,3.140625,3.1875,3.03281307220459,3.1343750953674316,3.1343750953674316,212488000,0.0,0.0,False,0.028717980018028832,0.028313347390387104,31.01053096373456,5.253125190734863,-0.4033313538966008,1.0971763143361226
1999-07-09,3.153125047683716,3.1937499046325684,3.101562976837158,3.137500047683716,3.137500047683716,111636000,0.0,0.0,False,0.0009969937295963849,0.0009964970614372388,31.04244526238645,5.253125190734863,-0.40273647899778897,1.0969622872673046
1999-07-12,3.125,3.137500047683716,2.9000000953674316,2.934375047683716,2.934375047683716,213064000,0.0,0.0,False,-0.0647410348726396,-0.06693181999136703,28.967984196249645,5.253125190734863,-0.44140393743914863,1.097453389107856
1999-07-13,2.90625,3.179687976837158,2.875,3.153125047683716,3.153125047683716,409064000,0.0,0.0,False,0.07454738962992247,0.07189954001798946,31.20201919055083,5.253125190734863,-0.39976205911768437,1.096993173968191
1999-07-14,3.184375047683716,3.375,3.145313024520874,3.375,3.375,388072000,0.0,0.0,False,0.07036668351585784,0.06800128464197164,33.4679684835039,5.253125190734863,-0.3575253058974083,1.0970978434476493
1999-07-15,3.375,3.5374999046325684,3.3343749046325684,3.489063024520874,3.489063024520874,455260000,0.0,0.0,False,0.03379645170988854,0.033237901494833,34.632863515894606,5.253125190734863,-0.33581194092334465,1.0970245087398176
1999-07-16,3.46875,3.5625,3.403125047683716,3.440624952316284,3.440624952316284,205948000,0.0,0.0,False,-0.013882830967560822,-0.013980098749445863,34.138178494813275,5.253125190734863,-0.34503275147817813,1.0972344493527533
1999-07-19,3.4000000953674316,3.4156250953674316,3.2874999046325684,3.2921879291534424,3.2921879291534424,188768000,0.0,0.0,False,-0.04314245964614993,-0.04410075926431382,32.62223104706158,5.253125190734863,-0.37328964956708066,1.0972782039405364
1999-07-20,3.2281250953674316,3.234375,3.00156307220459,3.003124952316284,3.003124952316284,344436000,0.0,0.0,False,-0.08780269627909376,-0.09189897050707876,29.67010850621092,5.253125190734863,-0.42831650812110666,1.0922521063775112
1999-07-21,3.0250000953674316,3.206249952316284,3.0062499046325684,3.1359379291534424,3.1359379291534424,342688000,0.0,0.0,False,0.044224925351414646,0.04327491199424959,31.026491765417887,5.253125190734863,-0.4030338483681266,1.091944715892955
1999-07-22,2.910938024520874,2.9281249046325684,2.6187500953674316,2.6703128814697266,2.6703128814697266,1150944000,0.0,0.0,False,-0.1484803137699262,-0.16073265967503744,26.271188219138683,5.253125190734863,-0.49167156987245253,1.1028526628072395
1999-07-23,2.7453129291534424,2.8687500953674316,2.57968807220459,2.864063024520874,2.864063024520874,601612000,0.0,0.0,False,0.07255709411269762,0.0700456050070376,28.24990638931982,5.253125190734863,-0.45478873612752824,1.1035526489344198
1999-07-26,2.7609379291534424,2.887500047683716,2.625,2.648437976837158,2.648437976837158,612552000,0.0,0.0,False,-0.07528641857306462,-0.07827123111921187,26.04778569367053,5.253125190734863,-0.4958357395501807,1.1060867787237583
1999-07-27,2.7249999046325684,2.7593750953674316,2.503124952316284,2.5250000953674316,2.5250000953674316,475396000,0.0,0.0,False,-0.04660780526079744,-0.04772892300892333,24.78714776532415,5.253125190734863,-0.5193337292206799,1.107333700804791
1999-07-28,2.5496089458465576,2.653125047683716,2.4906249046325684,2.643749952316284,2.643749952316284,515672000,0.0,0.0,False,0.0470296445401015,0.04595724527945496,25.99990815843042,5.253125190734863,-0.4967281653635123,1.106521763033399
1999-07-29,2.559375047683716,2.609375,2.5,2.539062976837158,2.539062976837158,374960000,0.0,0.0,False,-0.03959791106091781,-0.040403239565473724,24.930768196519942,5.253125190734863,-0.5166566787109128,1.1029445172905485
1999-07-30,2.5531249046325684,2.5687499046325684,2.4375,2.50156307220459,2.50156307220459,241140000,0.0,0.0,False,-0.014769190435473534,-0.01487934082873831,24.54779174288742,5.253125190734863,-0.5237952682687457,1.1020684986983003
1999-08-02,2.4593749046325684,2.5531249046325684,2.348438024520874,2.3499999046325684,2.3499999046325684,339356000,0.0,0.0,False,-0.060587386045178215,-0.06250047780766417,22.999917821959283,5.253125190734863,-0.5526472681866876,1.1036468915899729
1999-08-03,2.424999952316284,2.424999952316284,2.2406249046325684,2.371875047683716,2.371875047683716,582780000,0.0,0.0,False,0.009308571888885897,0.009265514131482851,23.223322782332346,5.253125190734863,-0.5484830531229139,1.1032463120420317
1999-08-04,2.34375,2.409374952316284,2.200000047683716,2.210937976837158,2.210937976837158,448228000,0.0,0.0,False,-0.06785225511930859,-0.07026395231013653,21.57971570506817,5.253125190734863,-0.5791194961931092,1.105693297605955
1999-08-05,2.18906307220459,2.450000047683716,2.049999952316284,2.4312500953674316,2.4312500953674316,750340000,0.0,0.0,False,0.09964644908105447,0.09498871821477002,23.829704196337932,5.253125190734863,-0.5371802485013074,1.1089394702310607
1999-08-06,2.4156250953674316,2.487499952316284,2.231250047683716,2.239063024520874,2.239063024520874,424376000,0.0,0.0,False,-0.07904866357136853,-0.0823480818767224,21.866949262745017,5.253125190734863,-0.5737655313317118,1.1119434495670006
1999-08-09,2.2874999046325684,2.2874999046325684,2.114063024520874,2.137500047683716,2.137500047683716,260828000,0.0,0.0,False,-0.045359588240662,-0.04642054159662591,20.829713859866793,5.253125190734863,-0.5930993513244829,1.1118284368919542
1999-08-10,2.1343750953674316,2.304687976837158,2.049999952316284,2.2750000953674316,2.2750000953674316,463900000,0.0,0.0,False,0.06432750625325911,0.06234315018571394,22.23396491469423,5.253125190734863,-0.5669244473023534,1.1125546610113894
1999-08-11,2.309375047683716,2.3812499046325684,2.129688024520874,2.273437976837158,2.273437976837158,513100000,0.0,0.0,False,-0.0006866454790285248,-0.0006868813280047287,22.21801141772565,5.253125190734863,-0.5672218166726909,1.1124849701920858
1999-08-12,2.2750000953674316,2.393749952316284,2.234375,2.293750047683716,2.293750047683716,262816000,0.0,0.0,False,0.008934517261304897,0.008894840614625782,22.42545314151049,5.253125190734863,-0.5633551525234368,1.1115377954245473
1999-08-13,2.375,2.4359378814697266,2.3531250953674316,2.4359378814697266,2.4359378814697266,215696000,0.0,0.0,False,0.061989245048559516,0.060143795695548466,23.877579296673133,5.253125190734863,-0.5362878680740213,1.112631212819273
1999-08-16,2.456249952316284,2.5218749046325684,2.387500047683716,2.457813024520874,2.457813024520874,255064000,0.0,0.0,False,0.008980172777619977,0.008940090809342377,24.1009842570462,5.253125190734863,-0.5321236530102476,1.1117984570473247
1999-08-17,2.512500047683716,2.737499952316284,2.496875047683716,2.731250047683716,2.731250047683716,473376000,0.0,0.0,False,0.11125216622861123,0.10548745720615713,26.893523130112857,5.253125190734863,-0.4800713958805084,1.116336700983629
1999-08-18,2.878124952316284,2.9375,2.8125,2.828125,2.828125,568308000,0.0,0.0,False,0.035469089473679105,0.03485455058582204,27.882880997750966,5.253125190734863,-0.46163000170106894,1.1145859484578748
1999-08-19,2.768749952316284,2.7796878814697266,2.628124952316284,2.653125047683716,2.653125047683716,365700000,0.0,0.0,False,-0.0618784361781336,-0.06387573941591808,26.095653489291006,5.253125190734863,-0.4949434952810313,1.1166548401645284
1999-08-20,2.65625,2.8390629291534424,2.628124952316284,2.835937976837158,2.835937976837158,285624000,0.0,0.0,False,0.06890475415512176,0.06663452999590992,27.96267283164297,5.253125190734863,-0.4601427009889256,1.1184177136272637
1999-08-23,2.898437976837158,3.012500047683716,2.893749952316284,2.9593749046325684,2.9593749046325684,384120000,0.0,0.0,False,0.043525961711291083,0.042605326680628525,29.22330102036971,5.253125190734863,-0.43664489286260866,1.119034932883443
1999-08-24,2.9000000953674316,3.137500047683716,2.898437976837158,3.00156307220459,3.00156307220459,500200000,0.0,0.0,False,0.014255769860716416,0.014155111883620647,29.654157444147256,5.253125190734863,-0.4286138321053987,1.118584954893237
1999-08-25,3.070312976837158,3.325000047683716,3.0374999046325684,3.3218750953674316,3.3218750953674316,418828000,0.0,0.0,False,0.10671507326600294,0.10139623420669679,32.92541810170702,5.253125190734863,-0.36763831533534574,1.1226749477027371
1999-08-26,3.325000047683716,3.3890628814697266,3.1875,3.2140629291534424,3.2140629291534424,384884000,0.0,0.0,False,-0.03245521373285232,-0.032993564434184164,31.82436140623974,5.253125190734863,-0.3881617489676036,1.1226471393302764
1999-08-27,3.262500047683716,3.2632811069488525,3.125,3.2125000953674316,3.2125000953674316,258456000,0.0,0.0,False,-0.00048624865799451467,-0.0004863669152097106,31.808400604556425,5.253125190734863,-0.3884592544960779,1.1203621060818278
1999-08-30,3.18906307220459,3.25,2.9468750953674316,2.981250047683716,2.981250047683716,369888000,0.0,0.0,False,-0.07198444850388919,-0.07470678825864588,29.446705980742767,5.253125190734863,-0.4324806777988349,1.1169944311260984
1999-08-31,2.9593749046325684,3.117187976837158,2.804687976837158,3.109375,3.109375,655848000,0.0,0.0,False,0.04297692252142049,0.04207904971576858,30.75521170470962,5.253125190734863,-0.40809044385918636,1.09621932202252
1999-09-01,3.174999952316284,3.174999952316284,2.9375,2.976562976837158,2.976562976837158,439232000,0.0,0.0,False,-0.04271341448453203,-0.04365246996048907,29.398838185122294,5.253125190734863,-0.4333729220679843,1.0960936348505304
1999-09-02,2.875,3.096874952316284,2.8687500953674316,3.003124952316284,3.003124952316284,336774000,0.0,2.0,False,0.008923706867895786,0.008884125894156379,29.670108506210923,5.253125190734863,-0.42831650812110666,1.092297900209314
1999-09-03,3.1812500953674316,3.200000047683716,3.03125,3.121875047683716,3.121875047683716,328718000,0.0,0.0,False,0.03954217598433285,0.038780400830356505,30.8828713342221,5.253125190734863,-0.4057108988778936,1.0923166300439273
1999-09-07,3.190624952316284,3.21875,3.106250047683716,3.1468749046325684,3.1468749046325684,180174000,0.0,0.0,False,0.008007962063504515,0.007976068490505264,31.138188158342146,5.253125190734863,-0.4009518543013535,1.0923099117952153
1999-09-08,3.0999999046325684,3.1624999046325684,3.046875,3.0718750953674316,3.0718750953674316,139520000,0.0,0.0,False,-0.023833107936616194,-0.024121711220606686,30.372235251077097,5.253125190734863,-0.4152290334170191,1.0910344114092108
1999-09-09,3.174999952316284,3.221874952316284,3.1187500953674316,3.1812500953674316,3.1812500953674316,183664000,0.0,0.0,False,0.03560528882341085,0.03498607589592711,31.489252748227685,5.253125190734863,-0.394408094256287,1.087476444560725
1999-09-10,3.296875,3.4000000953674316,3.2437500953674316,3.325000047683716,3.325000047683716,248418000,0.0,0.0,False,0.04518662412792196,0.04419545715411452,32.95733240035891,5.253125190734863,-0.3670434404365339,1.0860733393555762
1999-09-13,3.28125,3.299999952316284,3.125,3.1656250953674316,3.1656250953674316,154952000,0.0,0.0,False,-0.04793231579870472,-0.049119149867932914,31.329678820063315,5.253125190734863,-0.3973825141363916,1.0862356798016135
1999-09-14,3.137500047683716,3.3218750953674316,3.137500047683716,3.299999952316284,3.299999952316284,175656000,0.0,0.0,False,0.04244812727366121,0.04157191544197203,32.70201314133395,5.253125190734863,-0.3718025303991195,1.0860153512432955
1999-09-15,3.387500047683716,3.3968749046325684,3.25,3.278125047683716,3.278125047683716,156346000,0.0,0.0,False,-0.006628759075349211,-0.006650826874265382,32.4786106158658,5.253125190734863,-0.3759667000768476,1.085972928203982
1999-09-16,3.246875047683716,3.2906250953674316,3.137500047683716,3.262500047683716,3.262500047683716,141178000,0.0,0.0,False,-0.004766444163269656,-0.00477783988404827,32.31903668770143,5.253125190734863,-0.37894111995695223,1.0757664185252442
1999-09-17,3.28125,3.299999952316284,3.137500047683716,3.190624952316284,3.190624952316284,144790000,0.0,0.0,False,-0.022030680250399115,-0.02227697983856208,31.58499564418336,5.253125190734863,-0.3926234695598516,1.0717805148349098
1999-09-20,3.184375047683716,3.25,3.1343750953674316,3.137500047683716,3.137500047683716,119142000,0.0,0.0,False,-0.016650313160122887,-0.016790487770048743,31.042445262386465,5.253125190734863,-0.40273647899778897,1.0717513919951647
1999-09-21,3.081249952316284,3.1968750953674316,3.049999952316284,3.112499952316284,3.112499952316284,164650000,0.0,0.0,False,-0.00796815776493398,-0.008000073185142717,30.787126003361507,5.253125190734863,-0.40749556896037453,1.0699136837748078
1999-09-22,3.143749952316284,3.325000047683716,3.034374952316284,3.299999952316284,3.299999952316284,200750000,0.0,0.0,False,0.06024096477831753,0.05849620755206713,32.70201314133395,5.253125190734863,-0.3718025303991195,1.0709317935481804
1999-09-23,3.3499999046325684,3.4375,3.0617189407348633,3.112499952316284,3.112499952316284,287472000,0.0,0.0,False,-0.05681818263918248,-0.05849620755206708,30.78712600336151,5.253125190734863,-0.40749556896037453,1.056862944885433
1999-09-24,3.0999999046325684,3.299999952316284,3.075000047683716,3.25,3.25,219450000,0.0,0.0,False,0.04417672282416896,0.043228749870889496,32.19137705818895,5.253125190734863,-0.381320664938245,1.0568939466554015
1999-09-27,3.309375047683716,3.393749952316284,3.09375,3.128124952316284,3.128124952316284,287662000,0.0,0.0,False,-0.03750001467191255,-0.03822122806374339,30.94669993152588,5.253125190734863,-0.4045211490802699,1.055993657368876
1999-09-28,3.125,3.325000047683716,3.0562500953674316,3.293750047683716,3.293750047683716,315376000,0.0,0.0,False,0.05294708424124517,0.05159297950666195,32.63818454403016,5.253125190734863,-0.372992280196743,1.0557440195390613
1999-09-29,3.325000047683716,4.25,3.2874999046325684,4.037499904632568,4.037499904632568,1587488000,0.0,0.0,False,0.2258064049128088,0.20359891714379333,40.23390206371122,5.253125190734863,-0.23140992113539183,1.0777579716723993
1999-09-30,3.9906249046325684,4.074999809265137,3.8125,3.996875047683716,3.996875047683716,620924000,0.0,0.0,False,-0.010061884311685088,-0.010112847213038277,39.819011311426806,5.253125190734863,-0.2391433855920364,1.0776992355825028
1999-10-01,3.8499999046325684,3.9625000953674316,3.832813024520874,3.862499952316284,3.862499952316284,208606000,0.0,0.0,False,-0.033620039096620036,-0.03419818783675466,38.44667455525126,5.253125190734863,-0.2647234147153541,1.0748367302024866
1999-10-04,3.971874952316284,3.987499952316284,3.7874999046325684,3.8531250953674316,3.8531250953674316,195148000,0.0,0.0,False,-0.002427147460087542,-0.002430097757321832,38.35093165929558,5.253125190734863,-0.2665080394117896,1.0728396244181357
1999-10-05,3.856250047683716,3.987499952316284,3.737499952316284,3.921875,3.921875,328402000,0.0,0.0,False,0.017842634986137806,0.01768532365086867,39.053055969256846,5.253125190734863,-0.2534206100937476,1.071287722577468
1999-10-06,3.9781250953674316,4.181250095367432,3.9749999046325684,4.121874809265137,4.121874809265137,310644000,0.0,0.0,False,0.05099596730266431,0.049738254877618585,41.09560030183685,5.253125190734863,-0.21534807193724526,1.0718216292580314
1999-10-07,4.28125,4.5,4.175000190734863,4.365624904632568,4.365624904632568,492188000,0.0,0.0,False,0.05913573474369738,0.05745323096837766,43.58495455516299,5.253125190734863,-0.16894710365319543,1.0629940501513304
1999-10-08,4.34375,4.474999904632568,4.221875190734863,4.462500095367432,4.462500095367432,229174000,0.0,0.0,False,0.022190452192093924,0.021947826858501968,44.574314857706014,5.253125190734863,-0.1505056640877105,1.059505157934348
1999-10-11,4.456250190734863,4.46875,4.337500095367432,4.418749809265137,4.418749809265137,133848000,0.0,0.0,False,-0.009803985471667054,-0.009852360978756677,44.12750493695989,5.253125190734863,-0.15883409421525807,1.0585547146098546
1999-10-12,4.384375095367432,4.425000190734863,4.243750095367432,4.246874809265137,4.246874809265137,144628000,0.0,0.0,False,-0.03889674849651281,-0.039673434052297916,42.372191727151815,5.253125190734863,-0.19155271289640852,1.0595666548312919
1999-10-13,4.125,4.25,3.9781250953674316,3.996875047683716,3.996875047683716,231236000,0.0,0.0,False,-0.05886676033774585,-0.06067055573023587,39.819011311426806,5.253125190734863,-0.2391433855920364,1.0613588299308965
1999-10-14,4.025000095367432,4.168749809265137,3.921875,3.9796879291534424,3.9796879291534424,254260000,0.0,0.0,False,-0.004300139064951192,-0.004309411253621083,39.64348388629386,5.253125190734863,-0.24241517484247865,1.0613394441545696
1999-10-15,3.793750047683716,3.8531250953674316,3.6968750953674316,3.753124952316284,3.753124952316284,243738000,0.0,0.0,False,-0.05692983491933057,-0.05861459288055747,37.32965705810068,5.253125190734863,-0.28554435387608634,1.062947875031596
1999-10-18,3.753124952316284,3.825000047683716,3.5531249046325684,3.703125,3.703125,215876000,0.0,0.0,False,-0.013322218937961594,-0.013411755805681913,36.81902097495568,5.253125190734863,-0.2950624884152119,1.063042618052418
1999-10-19,3.8812499046325684,3.9124999046325684,3.78125,3.831249952316284,3.831249952316284,155600000,0.0,0.0,False,0.03459914324152824,0.03401405048093075,38.12752669892253,5.253125190734863,-0.2706722544755633,1.0619251283583577
1999-10-20,3.9156250953674316,4.03125,3.817188024520874,4.025000095367432,4.025000095367432,154710000,0.0,0.0,False,0.050571000446997916,0.04933382630790821,40.10624486910366,5.253125190734863,-0.23378942073063913,1.0627758314164428
1999-10-21,3.8968749046325684,4.140625,3.8531250953674316,4.037499904632568,4.037499904632568,179220000,0.0,0.0,False,0.0031055426009860554,0.0031007303640598395,40.23390206371123,5.253125190734863,-0.23140992113539183,1.062552954138184
1999-10-22,4.071875095367432,4.181250095367432,3.9000000953674316,3.9312500953674316,3.9312500953674316,146096000,0.0,0.0,False,-0.02631574285444005,-0.02666819920293874,39.14880130011744,5.253125190734863,-0.25163594001126666,1.0625404147498272
1999-10-25,3.950000047683716,4.150000095367432,3.8968749046325684,4.137499809265137,4.137499809265137,143618000,0.0,0.0,False,0.052464154885681014,0.05113422887870019,41.25517423000123,5.253125190734863,-0.21237365205714065,1.0634681762814346
1999-10-26,4.15625,4.215624809265137,4.006249904632568,4.0625,4.0625,154230000,0.0,0.0,False,-0.018126842954092504,-0.018293146948263766,40.489221322736185,5.253125190734863,-0.22665083117280627,1.063108736297487
1999-10-27,3.96875,3.96875,3.7406249046325684,3.796875,3.796875,256704000,0.0,0.0,False,-0.06538461538461537,-0.06762018767497927,37.7764645439419,5.253125190734863,-0.27721596913458435,1.0644536838782162
1999-10-28,3.4749999046325684,3.65625,3.293750047683716,3.549999952316284,3.549999952316284,714528000,0.0,0.0,False,-0.06502058869036131,-0.06723076992558483,35.25519599196387,5.253125190734863,-0.324211812317446,1.0669298806432483
1999-10-29,3.637500047683716,3.640625,3.4625000953674316,3.53125,3.53125,193776000,0.0,0.0,False,-0.005281676779756106,-0.005295674142677697,35.06370776514761,5.253125190734863,-0.32778110709636243,1.0644623753406257
1999-11-01,3.403125047683716,3.59375,3.315624952316284,3.456249952316284,3.456249952316284,256482000,0.0,0.0,False,-0.021238951556450503,-0.021467743420479718,34.29775242297765,5.253125190734863,-0.34205833159807353,1.0648112461763248
1999-11-02,3.487499952316284,3.5,3.253124952316284,3.3218750953674316,3.3218750953674316,264864000,0.0,0.0,False,-0.03887880182357706,-0.03965476123504261,32.92541810170702,5.253125190734863,-0.36763831533534574,1.0653888141556995
1999-11-03,3.409374952316284,3.424999952316284,3.25,3.2906250953674316,3.2906250953674316,215442000,0.0,0.0,False,-0.009407337453349762,-0.009451865935333108,32.606270245378276,5.253125190734863,-0.37358715509555485,1.064582682935201
1999-11-04,3.359375,3.393749952316284,3.049999952316284,3.153125047683716,3.153125047683716,335184000,0.0,0.0,False,-0.04178538839848078,-0.04268350563923707,31.202019190550836,5.253125190734863,-0.39976205911768437,1.0654335302424431
1999-11-05,3.237499952316284,3.2750000953674316,3.112499952316284,3.246875047683716,3.246875047683716,221828000,0.0,0.0,False,0.029732407875440403,0.0292989703089672,32.15946275953705,5.253125190734863,-0.38191553983705684,1.065556487255153
1999-11-08,3.2406249046325684,4.0,3.174999952316284,3.9000000953674316,3.9000000953674316,646788000,0.0,0.0,False,0.20115496842098923,0.18328356759729922,38.82965344378869,5.253125190734863,-0.25758477977147587,1.0824970012167023
1999-11-09,4.099999904632568,4.153124809265137,3.5,3.5406250953674316,3.5406250953674316,529542000,0.0,0.0,False,-0.09214743364413747,-0.09667328541935745,35.159453096008185,5.253125190734863,-0.32599643701388137,1.0870164760024283
1999-11-10,3.578125,3.75,3.5062499046325684,3.5999999046325684,3.5999999046325684,230134000,0.0,0.0,False,0.016769583806775623,0.01663052680168018,35.76583207510887,5.253125190734863,-0.31469367777832036,1.0866055091318192
1999-11-11,3.737499952316284,3.831249952316284,3.5687499046325684,3.6500000953674316,3.6500000953674316,185878000,0.0,0.0,False,0.01388894223872672,0.01379337475135257,36.276470593158784,5.253125190734863,-0.30517549785314924,1.0856481482773062
1999-11-12,3.6875,3.75,3.5406250953674316,3.746875047683716,3.746875047683716,206392000,0.0,0.0,False,0.026541082132912175,0.02619497823754147,37.2658284607969,5.253125190734863,-0.2867341036737099,1.0854752069417604
1999-11-15,3.78125,3.799999952316284,3.6656250953674316,3.674999952316284,3.674999952316284,128744000,0.0,0.0,False,-0.019182677418576932,-0.019369052270365596,36.53178741727883,5.253125190734863,-0.30041645327660926,1.0853232479641026
1999-11-16,3.7125000953674316,3.981250047683716,3.6875,3.9468750953674316,3.9468750953674316,304774000,0.0,0.0,False,0.07397963172211464,0.07137103102984915,39.30837522828181,5.253125190734863,-0.24866152013116205,1.087204107368008
1999-11-17,3.8968749046325684,4.0,3.7718749046325684,3.825000047683716,3.825000047683716,133148000,0.0,0.0,False,-0.030878871192748014,-0.031365670974658304,38.06369810161874,5.253125190734863,-0.27186200427318696,1.0745953939041166
1999-11-18,3.8375000953674316,3.909374952316284,3.762500047683716,3.8968749046325684,3.8968749046325684,116208000,0.0,0.0,False,0.01879081203995736,0.018616445668636718,38.797736710231895,5.253125190734863,-0.2581797000563332,1.0701862774599344
1999-11-19,3.893749952316284,3.90625,3.8031249046325684,3.8968749046325684,3.8968749046325684,115212000,0.0,0.0,False,0.0,0.0,38.797736710231895,5.253125190734863,-0.2581797000563332,1.0677672778500849
1999-11-22,3.893749952316284,4.125,3.799999952316284,4.025000095367432,4.025000095367432,214168000,0.0,0.0,False,0.03287895913275252,0.03235000915083149,40.106244869103655,5.253125190734863,-0.23378942073063913,1.0540576638762846
1999-11-23,4.018750190734863,4.28125,3.8125,4.087500095367432,4.087500095367432,366650000,0.0,0.0,False,0.015527949942643282,0.015408624990554984,40.744540581761136,5.253125190734863,-0.2218917412102207,1.0346397740158253
1999-11-24,4.212500095367432,4.387499809265137,4.162499904632568,4.362500190734863,4.362500190734863,289662000,0.0,0.0,False,0.06727830922355271,0.06511177169514988,43.553042691416,5.253125190734863,-0.16954193316596167,1.0362667929571836
1999-11-26,4.553124904632568,4.756249904632568,4.53125,4.65625,4.65625,229920000,0.0,0.0,False,0.06733519688755685,0.06516507189572929,46.553030592982225,5.253125190734863,-0.11362287572883178,1.037788263984049
1999-11-29,4.775000095367432,4.84375,4.506249904632568,4.521874904632568,4.521874904632568,361074000,0.0,0.0,False,-0.028859080884280575,-0.029283693398261722,45.18069383680668,5.253125190734863,-0.13920290485214948,1.0380895619163426
1999-11-30,4.413280963897705,4.443749904632568,4.190625190734863,4.253125190734863,4.253125190734863,269310000,0.0,0.0,False,-0.05943324827990626,-0.061272658043961446,42.43602519426541,5.253125190734863,-0.1903628723266938,1.033230143483088
1999-12-01,4.362500190734863,4.393750190734863,4.098437786102295,4.25,4.25,213272000,0.0,0.0,False,-0.000734798670321557,-0.0007350687671838253,42.40410846070861,5.253125190734863,-0.1909577926115512,1.0297046614877587
1999-12-02,4.300000190734863,4.565625190734863,4.28125,4.453125,4.453125,190774000,0.0,0.0,False,0.047794117647058876,0.04668711397265326,44.478569526845426,5.253125190734863,-0.15229033417019144,1.0291679232489301
1999-12-03,4.625,4.668749809265137,4.303124904632568,4.328125,4.328125,223024000,0.0,0.0,False,-0.028070175438596467,-0.028471674081312,43.201978101530464,5.253125190734863,-0.17608569321102818,1.0281966337741977
1999-12-06,4.34375,4.493750095367432,4.234375,4.387499809265137,4.387499809265137,183984000,0.0,0.0,False,0.013718367483641636,0.013625122491983038,43.80835708063114,5.253125190734863,-0.16478293397546717,1.0281616455207438
1999-12-07,4.400000095367432,4.400000095367432,4.21875,4.303124904632568,4.303124904632568,134542000,0.0,0.0,False,-0.019230748330608005,-0.0194180645471335,42.94665884250551,5.253125190734863,-0.18084478317361374,1.028449196107237
1999-12-08,4.340624809265137,4.650000095367432,4.300000190734863,4.428124904632568,4.428124904632568,257344000,0.0,0.0,False,0.02904865714342386,0.02863474158763932,44.22325026782047,5.253125190734863,-0.157049424132777,1.0268048279421969
1999-12-09,4.775000095367432,5.650000095367432,4.671875,5.181250095367432,5.181250095367432,827292000,0.0,0.0,False,0.1700776755296507,0.15707013594757174,51.91471555326703,5.253125190734863,-0.01368234960289938,1.0384805105874757
1999-12-10,5.596875190734863,5.599999904632568,5.221875190734863,5.334374904632568,5.334374904632568,298580000,0.0,0.0,False,0.029553641774992867,0.029125350815039256,53.47853810135393,5.334374904632568,0.0,1.0385301562731357
1999-12-13,5.331250190734863,5.331250190734863,5.074999809265137,5.125,5.125,173074000,0.0,0.0,False,-0.039250129279578605,-0.04004118409829464,51.34024843791334,5.334374904632568,-0.039250129279578605,1.0387584993624213
1999-12-14,5.1875,5.199999809265137,4.678124904632568,4.78125,4.78125,202158000,0.0,0.0,False,-0.06707317073170727,-0.0694285064317629,47.8296220182972,5.334374904632568,-0.10369066938887517,1.041293863619421
1999-12-15,4.643750190734863,4.971875190734863,4.550000190734863,4.824999809265137,4.824999809265137,202670000,0.0,0.0,False,0.009150286905126537,0.009108676667697843,48.276427069233506,5.334374904632568,-0.09548918185804145,1.0376841909145902
1999-12-16,4.912499904632568,4.9375,4.675000190734863,4.743750095367432,4.743750095367432,140088000,0.0,0.0,False,-0.016839319608196957,-0.016982712994797627,47.44664556466468,5.334374904632568,-0.11072052861380555,1.021160273378502
1999-12-17,4.859375,4.881249904632568,4.690625190734863,4.703125,4.703125,119118000,0.0,0.0,False,-0.008563919799886688,-0.00860080087640531,47.03175237747536,5.334374904632568,-0.1183362466864426,1.020153174109244
1999-12-20,4.887499809265137,5.099999904632568,4.753125190734863,4.849999904632568,4.849999904632568,211332000,0.0,0.0,False,0.03122921560293812,0.030751503896799794,48.53174632825847,5.334374904632568,-0.09080257924491786,1.020020935839976
1999-12-21,4.828125,5.021874904632568,4.775000095367432,4.993750095367432,4.993750095367432,190190000,0.0,0.0,False,0.02963921516731527,0.02920846434380191,49.9998284152946,5.334374904632568,-0.06385468126158989,1.0146622846532396
1999-12-22,5.028124809265137,5.028124809265137,4.775000095367432,4.884375095367432,4.884375095367432,118420000,0.0,0.0,False,-0.021902377554188,-0.022145795477099366,48.88281091814402,5.334374904632568,-0.08435848947818425,1.0149821056484478
1999-12-23,4.900000095367432,4.949999809265137,4.453125,4.5,4.5,258292000,0.0,0.0,False,-0.07869483564683455,-0.08196395737643217,44.95729131133855,5.334374904632568,-0.15641474766011787,1.0183683456502362
1999-12-27,4.387499809265137,4.412499904632568,4.0,4.056250095367432,4.056250095367432,330476000,0.0,0.0,False,-0.09861108991834855,-0.10381847179478008,40.42539272543241,5.334374904632568,-0.23960160883239867,1.023520181893714
1999-12-28,4.153124809265137,4.324999809265137,4.078125,4.115624904632568,4.115624904632568,206086000,0.0,0.0,False,0.014637857101796437,0.014531757795973406,41.031771704533085,5.334374904632568,-0.22847100584205138,1.0204376342153743
1999-12-29,4.171875,4.268750190734863,4.131249904632568,4.175000190734863,4.175000190734863,118260000,0.0,0.0,False,0.014426797261203772,0.014323721210347569,41.63815555344358,5.334374904632568,-0.2173403134621943,1.0187661236469077
1999-12-30,4.231249809265137,4.256249904632568,3.924999952316284,3.953125,3.953125,185132000,0.0,0.0,False,-0.05314375583197517,-0.05460799861996659,39.3722038255856,5.334374904632568,-0.2589337887430896,1.019682053818932
1999-12-31,3.965625047683716,3.96875,3.799999952316284,3.8062500953674316,3.8062500953674316,145414000,0.0,0.0,False,-0.03715412607306079,-0.037861927836295745,37.872209874802486,5.334374904632568,-0.28646745618461433,1.0204894839935585
2000-01-03,4.074999809265137,4.478125095367432,3.9523439407348633,4.46875,4.46875,322352000,0.0,0.0,False,0.17405579981170805,0.16046424992862807,44.63814345500981,5.334374904632568,-0.1622729785791448,1.0296985170912738
2000-01-04,4.268750190734863,4.574999809265137,4.087500095367432,4.096875190734863,4.096875190734863,349748000,0.0,0.0,False,-0.08321674053485573,-0.0868841929340709,40.84028591262174,5.334374904632568,-0.23198589075976161,1.0321920808514782
2000-01-05,3.5250000953674316,3.7562499046325684,3.4000000953674316,3.487499952316284,3.487499952316284,769148000,0.0,0.0,False,-0.14874147003469596,-0.16103940105137587,34.6169002793064,5.334374904632568,-0.3462214383755423,1.0378822665016842
2000-01-06,3.565624952316284,3.6343750953674316,3.200000047683716,3.278125047683716,3.278125047683716,375040000,0.0,0.0,False,-0.060035815769261425,-0.06191350632617563,32.478610615865804,5.334374904632568,-0.3854715676551209,1.0288720419953492
2000-01-07,3.3499999046325684,3.5250000953674316,3.309375047683716,3.4781250953674316,3.4781250953674316,210108000,0.0,0.0,False,0.06101049983588447,0.0592217557524217,34.521157383350726,5.334374904632568,-0.34797888083439743,1.0305780996287774
2000-01-10,3.628124952316284,3.6312499046325684,3.278125047683716,3.4593749046325684,3.4593749046325684,295158000,0.0,0.0,False,-0.005390890270116189,-0.005405473553936852,34.32966672162956,5.334374904632568,-0.3514938551416176,1.019447061429548
2000-01-11,3.34375,3.5,3.25,3.3375000953674316,3.3375000953674316,210654000,0.0,0.0,False,-0.035230298139103056,-0.035865857046164115,33.0849920298714,5.334374904632568,-0.3743409199700187,1.0134346959005767
2000-01-12,3.393749952316284,3.4000000953674316,3.1500000953674316,3.1781249046325684,3.1781249046325684,216090000,0.0,0.0,False,-0.04775286477327201,-0.048930682053543076,31.4573360146709,5.334374904632568,-0.40421793341286016,1.010112204349595
2000-01-13,3.246875047683716,3.359375,3.15625,3.296875,3.296875,208962000,0.0,0.0,False,0.03736482955542009,0.036683679869058815,32.67009884268208,5.334374904632568,-0.3819566380426558,1.0083688913270226
2000-01-14,3.3375000953674316,3.4312500953674316,3.200000047683716,3.2125000953674316,3.2125000953674316,137072000,0.0,0.0,False,-0.02559238813499709,-0.025925570208696905,31.808400604556446,5.334374904632568,-0.39777384364612656,1.0086208797501055
2000-01-18,3.171875,3.2593750953674316,3.1500000953674316,3.206249952316284,3.206249952316284,107698000,0.0,0.0,False,-0.0019455697636119318,-0.00194746484286934,31.744569572347757,5.334374904632568,-0.3989455166467849,1.008611403592921
2000-01-19,3.206249952316284,3.375,3.1500000953674316,3.340625047683716,3.340625047683716,164910000,0.0,0.0,False,0.041910361751539504,0.04105591444033513,33.11690632852331,5.334374904632568,-0.37375510581706706,0.9905283999103092
2000-01-20,3.346874952316284,3.3499999046325684,3.1968750953674316,3.237499952316284,3.237499952316284,119560000,0.0,0.0,False,-0.03087000004353535,-0.03135651720806833,32.0637174286765,5.334374904632568,-0.393087285727758,0.9889823780822792
2000-01-21,3.231250047683716,3.231250047683716,3.0,3.1031250953674316,3.1031250953674316,229238000,0.0,0.0,False,-0.041505747931428805,-0.04239171331298817,30.691383107405862,5.334374904632568,-0.4182776518627209,0.9772016538388336
2000-01-24,3.378124952316284,3.668750047683716,3.375,3.5062499046325684,3.5062499046325684,583404000,0.0,0.0,False,0.12990930010103385,0.12213736410549464,34.80838850612268,5.334374904632568,-0.3427065087630772,0.981511893418857
2000-01-25,3.5,3.5625,3.299999952316284,3.4625000953674316,3.4625000953674316,188682000,0.0,0.0,False,-0.012477664300919677,-0.012556164033204508,34.36158345518637,5.334374904632568,-0.3509079962939109,0.9813927112110116
2000-01-26,3.4312500953674316,3.5,3.237499952316284,3.2406249046325684,3.2406249046325684,131160000,0.0,0.0,False,-0.06407947570361539,-0.06622471604935803,32.09563172732839,5.334374904632568,-0.3925014715748063,0.9795747375081156
2000-01-27,3.2593750953674316,3.387500047683716,3.231250047683716,3.346874952316284,3.346874952316284,135680000,0.0,0.0,False,0.03278690092513581,0.03226087739970203,33.18073492582709,5.334374904632568,-0.3725834775111636,0.9797623954929452
2000-01-28,3.25,3.3218750953674316,3.0,3.0843749046325684,3.0843749046325684,275558000,0.0,0.0,False,-0.07843138791368542,-0.08167804768656427,30.49989244568469,5.334374904632568,-0.42179262616994107,0.9817820312544434
2000-01-31,3.018749952316284,3.237499952316284,2.921875,3.2281250953674316,3.2281250953674316,213958000,0.0,0.0,False,0.04660593967320836,0.04555249014835906,31.967974532720824,5.334374904632568,-0.3948447281866131,0.9827247608966188
2000-02-01,3.375,3.53125,3.21875,3.371875047683716,3.371875047683716,268092000,0.0,0.0,False,0.04453047762076334,0.04356748073742883,33.43605418485205,5.334374904632568,-0.3678968748980401,0.9822967255635828
2000-02-02,3.3968749046325684,3.612499952316284,3.387500047683716,3.471874952316284,3.471874952316284,280518000,0.0,0.0,False,0.02965706119545053,0.02922579650560937,34.45732635114206,5.334374904632568,-0.3491505538350558,0.9728788940280052
2000-02-03,4.056250095367432,4.296875,3.8687500953674316,4.209374904632568,4.209374904632568,875000000,0.0,0.0,False,0.21242123130738233,0.19261937784905747,41.98921527351935,5.334374904632568,-0.2108963130849706,0.9932026597073262
2000-02-04,4.137499809265137,4.137499809265137,3.893749952316284,3.9281249046325684,3.9281249046325684,220460000,0.0,0.0,False,-0.06681514627990826,-0.0691519694422617,39.116884566560685,5.334374904632568,-0.2636203913562132,0.9954518699248521
2000-02-07,3.809375047683716,3.84375,3.65625,3.75,3.75,202580000,0.0,0.0,False,-0.04534603887531674,-0.04640634853605032,37.29774275944883,5.334374904632568,-0.29701228971676485,0.9947362404119129
2000-02-08,3.700000047683716,4.199999809265137,3.671875,4.15625,4.15625,389456000,0.0,0.0,False,0.10833333333333339,0.10285738543970782,41.446664891722456,5.334374904632568,-0.22085528776941443,0.9964382297421773
2000-02-09,4.027344226837158,4.186718940734863,4.000781059265137,4.012499809265137,4.012499809265137,191608000,0.0,0.0,False,-0.03458651205650842,-0.03519878450106248,39.978582804686326,5.334374904632568,-0.2478031857527424,0.9967454845231952
2000-02-10,3.924999952316284,3.9937500953674316,3.7750000953674316,3.809375047683716,3.809375047683716,199592000,0.0,0.0,False,-0.05062299594691366,-0.05194929471600111,37.90412417345443,5.334374904632568,-0.28588164203166266,0.9904488613465301
2000-02-11,3.856250047683716,3.956249952316284,3.7750000953674316,3.809375047683716,3.809375047683716,166180000,0.0,0.0,False,0.0,0.0,37.90412417345443,5.334374904632568,-0.28588164203166266,0.989071404591075
2000-02-14,3.784374952316284,3.7874999046325684,3.6781249046325684,3.721874952316284,3.721874952316284,103394000,0.0,0.0,False,-0.022969671999252483,-0.02323758545518146,37.01050920177199,5.334374904632568,-0.3022847064828401,0.9876170840627393
2000-02-15,3.671875,3.809375047683716,3.53125,3.690624952316284,3.690624952316284,128490000,0.0,0.0,False,-0.008396305733096132,-0.008431753266420013,36.69136134544325,5.334374904632568,-0.30814293740186705,0.9861191581021008
2000-02-16,3.637500047683716,3.671875,3.53125,3.534374952316284,3.534374952316284,85204000,0.0,0.0,False,-0.04233700308722388,-0.04325934065242788,35.095622063799546,5.334374904632568,-0.3374340919970019,0.9860982551217315
2000-02-17,3.5625,3.565624952316284,3.4000000953674316,3.450000047683716,3.450000047683716,122592000,0.0,0.0,False,-0.023872652384340998,-0.02416222196629911,34.23392382567391,5.334374904632568,-0.3532512976004727,0.9771737308751773
2000-02-18,3.421875,3.450000047683716,3.1937499046325684,3.237499952316284,3.237499952316284,174528000,0.0,0.0,False,-0.06159422968996808,-0.06357283256754004,32.06371742867651,5.334374904632568,-0.393087285727758,0.9783761481426292
2000-02-22,3.246875047683716,3.325000047683716,3.153125047683716,3.1781249046325684,3.1781249046325684,113716000,0.0,0.0,False,-0.01833978333844788,-0.018510042049759392,31.457336014670922,5.334374904632568,-0.40421793341286016,0.9753797980331462
2000-02-23,3.2437500953674316,3.5875000953674316,3.234375,3.5218749046325684,3.5218749046325684,168824000,0.0,0.0,False,0.10816126184938035,0.10270212092007155,34.96796243428707,5.334374904632568,-0.3397773933035636,0.9803104820347484
2000-02-24,3.528125047683716,3.5687499046325684,3.28125,3.421875,3.421875,117386000,0.0,0.0,False,-0.028393939972436666,-0.028804844710578325,33.94669026799706,5.334374904632568,-0.35852371436654795,0.9728651737286199
2000-02-25,3.371875047683716,3.46875,3.2593750953674316,3.456249952316284,3.456249952316284,97410000,0.0,0.0,False,0.010045648165489363,0.009995526035305267,34.297752422977695,5.334374904632568,-0.35207966929456924,0.9726281886677764
2000-02-28,3.328125,3.359375,3.206249952316284,3.2874999046325684,3.2874999046325684,101154000,0.0,0.0,False,-0.0488246075983666,-0.05005680399735648,32.57435351182151,5.334374904632568,-0.3837141251962658,0.9732874750290977
2000-02-29,3.299999952316284,3.4484379291534424,3.293750047683716,3.4437499046325684,3.4437499046325684,142970000,0.0,0.0,False,0.04752851848902595,0.046433597731407254,34.170092793465216,5.334374904632568,-0.35442297060113104,0.9701766188535195
2000-03-01,3.3812499046325684,3.424999952316284,3.25,3.293750047683716,3.293750047683716,111534000,0.0,0.0,False,-0.04355712845089921,-0.044534218441620345,32.63818454403021,5.334374904632568,-0.38254245219560745,0.9711303941884761
2000-03-02,3.246875047683716,3.25,3.109375,3.128124952316284,3.128124952316284,159602000,0.0,0.0,False,-0.050284658207111144,-0.051592979506662064,30.946699931525924,5.334374904632568,-0.41359109394435234,0.9720993675113769
2000-03-03,3.1624999046325684,3.237499952316284,3.1031250953674316,3.125,3.125,121190000,0.0,0.0,False,-0.0009989857706835803,-0.0009994850895379132,30.914785632874032,5.334374904632568,-0.414176908097304,0.9720575625195329
2000-03-06,3.143749952316284,3.362499952316284,3.140625,3.1968750953674316,3.1968750953674316,153316000,0.0,0.0,False,0.02300003051757815,0.022739516800943677,31.648826676392098,5.334374904632568,-0.40070295910564,0.9722787063018176
2000-03-07,3.2437500953674316,3.2906250953674316,3.106250047683716,3.174999952316284,3.174999952316284,83576000,0.0,0.0,False,-0.0068426642889009015,-0.006866182663146764,31.42542171601903,5.334374904632568,-0.40480374756581194,0.9703600275906262
2000-03-08,3.1624999046325684,3.237499952316284,3.028125047683716,3.1812500953674316,3.1812500953674316,118814000,0.0,0.0,False,0.001968549022052013,0.001966613968508252,31.489252748227727,5.334374904632568,-0.4036320745651536,0.9688680163884302
2000-03-09,3.1500000953674316,3.450000047683716,3.109375,3.440624952316284,3.440624952316284,166250000,0.0,0.0,False,0.08153236909180972,0.0783788957752103,34.138178494813324,5.334374904632568,-0.3550087847540827,0.9719932204542834
2000-03-10,3.362499952316284,3.426563024520874,3.25,3.34375,3.34375,74270000,0.0,0.0,False,-0.02815620814790243,-0.0285601954077007,33.14882062717521,5.334374904632568,-0.3731692916641154,0.9723654630297288
2000-03-13,3.200000047683716,3.331249952316284,3.1500000953674316,3.265625,3.265625,112686000,0.0,0.0,False,-0.02336448598130836,-0.023641763057040424,32.35095098635336,5.334374904632568,-0.3878148689616827,0.9718443089554368
2000-03-14,3.3031249046325684,3.346874952316284,3.168750047683716,3.28125,3.28125,96106000,0.0,0.0,False,0.004784688995215225,0.0047732787526575905,32.51052491451773,5.334374904632568,-0.38488575350216925,0.971081097779354
2000-03-15,3.237499952316284,3.2562499046325684,3.0999999046325684,3.1875,3.1875,121654000,0.0,0.0,False,-0.02857142857142858,-0.0289875368732523,31.55308134553151,5.334374904632568,-0.40246044625925015,0.971288271440944
2000-03-16,3.112499952316284,3.3187499046325684,3.0,3.3125,3.3125,194062000,0.0,0.0,False,0.03921568627450989,0.03846628082779614,32.82967277084647,5.334374904632568,-0.3790275225831423,0.9704474195037865
2000-03-17,3.3031249046325684,3.3187499046325684,3.2249999046325684,3.2406249046325684,3.2406249046325684,105970000,0.0,0.0,False,-0.021698141997715248,-0.021937008305301615,32.0956317273284,5.334374904632568,-0.3925014715748063,0.9703789136223409
2000-03-20,3.174999952316284,3.2249999046325684,3.1187500953674316,3.2093749046325684,3.2093749046325684,116270000,0.0,0.0,False,-0.00964320182669931,-0.009689998587519425,31.776483870999662,5.334374904632568,-0.39835970249383323,0.97013822714957
2000-03-21,3.2562499046325684,3.6500000953674316,3.112499952316284,3.6187500953674316,3.6187500953674316,341658000,0.0,0.0,False,0.12755605153637584,0.12005250427334274,35.957322736830086,5.334374904632568,-0.32161684169877613,0.9733200381434325
2000-03-22,3.543750047683716,3.700000047683716,3.4625000953674316,3.534374952316284,3.534374952316284,231328000,0.0,0.0,False,-0.023316101092242025,-0.023592221861928112,35.09562206379954,5.334374904632568,-0.3374340919970019,0.9730795752959827
2000-03-23,3.4749999046325684,3.546875,3.375,3.3843750953674316,3.3843750953674316,108842000,0.0,0.0,False,-0.04244027840072506,-0.04336718744497378,33.56371381436453,5.334374904632568,-0.36555357359147833,0.9655048073714338
2000-03-24,3.731250047683716,3.762500047683716,3.565624952316284,3.6343750953674316,3.6343750953674316,194920000,0.0,0.0,False,0.07386888065161656,0.07126790357932535,36.11689666499446,5.334374904632568,-0.31868772623926267,0.9681685179074054
2000-03-27,3.612499952316284,3.7562499046325684,3.5875000953674316,3.65625,3.65625,94972000,0.0,0.0,False,0.006018890196680893,0.006000849032743768,36.34029919046261,5.334374904632568,-0.31458698247384576,0.9653263978643901
2000-03-28,3.6187500953674316,3.637500047683716,3.473438024520874,3.5062499046325684,3.5062499046325684,103952000,0.0,0.0,False,-0.0410256671090411,-0.041890968908428,34.8083885061227,5.334374904632568,-0.3427065087630772,0.961134084812725
2000-03-29,3.4749999046325684,3.4937500953674316,3.25,3.3125,3.3125,117730000,0.0,0.0,False,-0.0552584413268945,-0.0568438717772609,32.82967277084647,5.334374904632568,-0.3790275225831423,0.9617459637785006
2000-03-30,3.2249999046325684,3.3687500953674316,3.200000047683716,3.325000047683716,3.325000047683716,100680000,0.0,0.0,False,0.00377359930074439,0.003766497136443919,32.95733240035895,5.334374904632568,-0.3766842212765805,0.9617199328909254
2000-03-31,3.3375000953674316,3.356250047683716,3.1500000953674316,3.3499999046325684,3.3499999046325684,102310000,0.0,0.0,False,0.007518753861753602,0.0074906289203001885,33.212649224479,5.334374904632568,-0.37199766335821194,0.9575063887171789
2000-04-03,3.2718749046325684,3.284374952316284,3.0999999046325684,3.1781249046325684,3.1781249046325684,97308000,0.0,0.0,False,-0.05130597160982653,-0.05266894712174884,31.45733601467093,5.334374904632568,-0.40421793341286016,0.9587010967827518
2000-04-04,3.143749952316284,3.2718749046325684,2.7874999046325684,3.1968750953674316,3.1968750953674316,286360000,0.0,0.0,False,0.0058997652066890005,0.0058824297419725734,31.648826676392098,5.334374904632568,-0.40070295910564,0.957918076096089
2000-04-05,3.0875000953674316,3.246875047683716,3.0250000953674316,3.109375,3.109375,98000000,0.0,0.0,False,-0.027370507998334848,-0.027752058624487975,30.75521170470966,5.334374904632568,-0.4171060235568176,0.9581587240833863
2000-04-06,3.171875,3.2750000953674316,3.09375,3.2125000953674316,3.2125000953674316,120654000,0.0,0.0,False,0.033165859816661536,0.03262773854287735,31.808400604556468,5.334374904632568,-0.39777384364612656,0.9584850979939803
2000-04-07,3.2562499046325684,3.4312500953674316,3.206249952316284,3.378124952316284,3.378124952316284,121046000,0.0,0.0,False,0.051556374173401975,0.050271327822299705,33.49988278215585,5.334374904632568,-0.3667252465921367,0.9598169988498848
2000-04-10,3.362499952316284,3.421875,3.1624999046325684,3.168750047683716,3.168750047683716,90472000,0.0,0.0,False,-0.061979621117628,-0.06398360432452586,31.361593118715255,5.334374904632568,-0.4059753758717153,0.9612749951320372
2000-04-11,3.125,3.299999952316284,3.0625,3.168750047683716,3.168750047683716,94132000,0.0,0.0,False,0.0,0.0,31.361593118715255,5.334374904632568,-0.4059753758717153,0.9594730557621096
2000-04-12,3.200000047683716,3.21875,2.8125,2.8187499046325684,2.8187499046325684,173910000,0.0,0.0,False,-0.11045369239741376,-0.11704371296985584,27.787135666890418,5.334374904632568,-0.4715875889816702,0.9658750315054703
2000-04-13,2.893749952316284,2.9375,2.3968749046325684,2.4000000953674316,2.4000000953674316,213580000,0.0,0.0,False,-0.14855869567460678,-0.16082471334528664,23.510556340009227,5.334374904632568,-0.5500878475408275,0.9676335624964281
2000-04-14,2.393749952316284,2.6187500953674316,2.0406250953674316,2.34375,2.34375,401490000,0.0,0.0,False,-0.023437538805105684,-0.023716566353745052,22.936089224655532,5.334374904632568,-0.560632681072978,0.9540448991253015
2000-04-17,2.262500047683716,2.5999999046325684,2.231250047683716,2.3531250953674316,2.3531250953674316,243618000,0.0,0.0,False,0.0040000406901041785,0.0039920617975288415,23.03183455551612,5.334374904632568,-0.5588751939193679,0.9504528829766529
2000-04-18,2.3812499046325684,2.8125,2.356250047683716,2.746875047683716,2.746875047683716,214700000,0.0,0.0,False,0.16733065024526517,0.15471964671655125,27.053097058277267,5.334374904632568,-0.4850614932785793,0.9642538647989835
2000-04-19,2.765625,2.765625,2.5843749046325684,2.671875,2.671875,107476000,0.0,0.0,False,-0.027303771151497847,-0.02768344610767612,26.287141716107307,5.334374904632568,-0.49912125642319494,0.9627178771221703
2000-04-20,2.668750047683716,2.684375047683716,2.4937500953674316,2.6187500953674316,2.6187500953674316,98506000,0.0,0.0,False,-0.019883005242598673,-0.02008333203752016,25.744591334310414,5.334374904632568,-0.5090802311076388,0.9570007545958757
2000-04-24,2.46875,2.578125,2.2437500953674316,2.4906249046325684,2.4906249046325684,133866000,0.0,0.0,False,-0.048926085372375416,-0.05016349639958798,24.43608317543865,5.334374904632568,-0.5330990136314533,0.9581145751584038
2000-04-25,2.590625047683716,2.706249952316284,2.512500047683716,2.621875047683716,2.621875047683716,143008000,0.0,0.0,False,0.05269767551389282,0.051356084154430034,25.776505632962305,5.334374904632568,-0.5084944169546871,0.9596096512885939
2000-04-26,2.6656250953674316,2.871875047683716,2.6226561069488525,2.674999952316284,2.674999952316284,240128000,0.0,0.0,False,0.020262180182652578,0.020059633661971624,26.319056014759198,5.334374904632568,-0.49853544227024327,0.9579943523051851
2000-04-27,2.465625047683716,2.762500047683716,2.424999952316284,2.643749952316284,2.643749952316284,225320000,0.0,0.0,False,-0.011682243198898212,-0.011751016746224342,25.999908158430458,5.334374904632568,-0.5043936731892702,0.9491440159507603
2000-04-28,2.700000047683716,2.78125,2.65625,2.7593750953674316,2.7593750953674316,136676000,0.0,0.0,False,0.04373527948429623,0.042805893595373644,27.180756687789742,5.334374904632568,-0.4827181919720175,0.9498850847519497
2000-05-01,2.799999952316284,3.015625,2.762500047683716,2.996875047683716,2.996875047683716,171570000,0.0,0.0,False,0.08607019492022316,0.08256585562938111,29.606279908907187,5.334374904632568,-0.4381956459263636,0.945736866744006
2000-05-02,2.9593749046325684,3.0,2.793750047683716,2.8062500953674316,2.8062500953674316,148558000,0.0,0.0,False,-0.06360790799857274,-0.06572098850844509,27.659478472282853,5.334374904632568,-0.4739308455934771,0.9464255340268973
2000-05-03,2.762500047683716,2.828125,2.6500000953674316,2.706249952316284,2.706249952316284,108496000,0.0,0.0,False,-0.03563479364017774,-0.03628521134355286,26.63820387108794,5.334374904632568,-0.49267721135121634,0.9468227063359506
2000-05-04,2.7125000953674316,2.825000047683716,2.65625,2.753124952316284,2.753124952316284,94504000,0.0,0.0,False,0.017321016471475437,0.017172717673741775,27.11692565558105,5.334374904632568,-0.48388986497267583,0.9448646682762699
2000-05-05,2.731250047683716,2.9312500953674316,2.706249952316284,2.924999952316284,2.924999952316284,81242000,0.0,0.0,False,0.06242905897002471,0.06055785155913879,28.872238865389118,5.334374904632568,-0.4516695949180276,0.9468321162373053
2000-05-08,2.840625047683716,2.9625000953674316,2.7718749046325684,2.800781011581421,2.800781011581421,79000000,0.0,0.0,False,-0.042468014618767924,-0.04339615338738135,27.603624188558445,5.334374904632568,-0.47495609857696375,0.9447554103114328
2000-05-09,2.825000047683716,2.887500047683716,2.6500000953674316,2.8125,2.8125,91036000,0.0,0.0,False,0.004184185900332871,0.004175456536225164,27.72330706958663,5.334374904632568,-0.47275921728757364,0.9447133765013735
2000-05-10,2.726562976837158,2.768749952316284,2.450000047683716,2.6656250953674316,2.6656250953674316,174230000,0.0,0.0,False,-0.0522221883138021,-0.053635180055870126,26.223313118803514,5.334374904632568,-0.5002928847290984,0.9454584279209701
2000-05-11,2.6968750953674316,2.7874999046325684,2.546875,2.7437500953674316,2.7437500953674316,111616000,0.0,0.0,False,0.029308322515335217,0.028887045124737016,27.021182759625365,5.334374904632568,-0.48564730743153095,0.9446040040437325
2000-05-12,2.734375,2.825000047683716,2.65625,2.6875,2.6875,79392000,0.0,0.0,False,-0.020501172997644646,-0.02071423914562431,26.446715644271666,5.334374904632568,-0.49619214096368147,0.944444003428505
2000-05-15,2.6812500953674316,2.825000047683716,2.543750047683716,2.8031249046325684,2.8031249046325684,82508000,0.0,0.0,False,0.04302322032839756,0.04212343878941593,27.627561738726044,5.334374904632568,-0.47451670444118377,0.9445885666742001
2000-05-16,2.856250047683716,2.9937500953674316,2.799999952316284,2.953125,2.953125,128644000,0.0,0.0,False,0.05351174152801219,0.0521290994567735,29.159472423065964,5.334374904632568,-0.44639717815195235,0.9453046659656418
2000-05-17,2.859375,3.1187500953674316,2.8499999046325684,3.049999952316284,3.049999952316284,139972000,0.0,0.0,False,0.0328042166573661,0.03227764328534445,30.148830290704076,5.334374904632568,-0.4282366712419198,0.9444481207327863
2000-05-18,3.018749952316284,3.043750047683716,2.7562499046325684,2.768749952316284,2.768749952316284,94540000,0.0,0.0,False,-0.09221311619575867,-0.0967456373961159,27.276499583745412,5.334374904632568,-0.48096074951316237,0.9469107565507955
2000-05-19,2.731250047683716,2.7874999046325684,2.612499952316284,2.6312499046325684,2.6312499046325684,92218000,0.0,0.0,False,-0.04966141762591669,-0.05093695538479976,25.87224852891797,5.334374904632568,-0.506736974495832,0.9480953205564361
2000-05-22,2.6500000953674316,2.65625,2.34375,2.59375,2.59375,165456000,0.0,0.0,False,-0.014251745745072042,-0.014354277207527945,25.489272075285445,5.334374904632568,-0.5137668337207624,0.9441919182306188
2000-05-23,2.5250000953674316,2.59375,2.325000047683716,2.3343749046325684,2.3343749046325684,116744000,0.0,0.0,False,-0.10000003676816638,-0.10536055651134534,22.840343893794937,5.334374904632568,-0.5623901682265882,0.9482019139783436
2000-05-24,2.3218750953674316,2.487499952316284,2.0218749046325684,2.4281249046325684,2.4281249046325684,233332000,0.0,0.0,False,0.04016064421098475,0.039375166812186134,23.79778746278116,5.334374904632568,-0.5448154754695071,0.9453568917117005
2000-05-25,2.4749999046325684,2.5,2.2750000953674316,2.2750000953674316,2.2750000953674316,98390000,0.0,0.0,False,-0.06306298698761048,-0.06513922097504903,22.233964914694262,5.334374904632568,-0.5735207712169355,0.9460021648349697
2000-05-26,2.3125,2.387500047683716,2.200000047683716,2.325000047683716,2.325000047683716,72420000,0.0,0.0,False,0.021978000096834593,0.021739965225781453,22.744600997839264,5.334374904632568,-0.5641476106854433,0.9455616055071862
2000-05-30,2.3656249046325684,2.59375,2.3656249046325684,2.5875000953674316,2.5875000953674316,112264000,0.0,0.0,False,0.11290324400002993,0.10697213590002068,25.425443477981663,5.334374904632568,-0.5149384620266657,0.9457450147285686
2000-05-31,2.5374999046325684,2.612499952316284,2.40625,2.4156250953674316,2.4156250953674316,137640000,0.0,0.0,False,-0.06642511832471776,-0.0687341031754138,23.67013026817359,5.334374904632568,-0.547158732081314,0.9463836917172641
2000-06-01,2.4437499046325684,2.5562500953674316,2.3187499046325684,2.5093750953674316,2.5093750953674316,152444000,0.0,0.0,False,0.038809830291873126,0.038075663884393166,24.627573837159808,5.334374904632568,-0.5295840393242333,0.9449322314172477
2000-06-02,2.6187500953674316,2.90625,2.612499952316284,2.893749952316284,2.893749952316284,166450000,0.0,0.0,False,0.1531755287037193,0.14251946621678838,28.553091009060367,5.334374904632568,-0.45752782583705454,0.9565477660503422
2000-06-05,2.75156307220459,2.8125,2.625,2.7249999046325684,2.7249999046325684,136264000,0.0,0.0,False,-0.058315352212322646,-0.06008482925624897,26.829692097904186,5.334374904632568,-0.4891622817387511,0.9550238535859699
2000-06-06,2.700000047683716,2.7281250953674316,2.512500047683716,2.528125047683716,2.528125047683716,97062000,0.0,0.0,False,-0.0722476564546517,-0.0749904529919681,24.81906206397607,5.334374904632568,-0.526069109711768,0.9565112742658926
2000-06-07,2.59375,2.609375,2.5062499046325684,2.590625047683716,2.590625047683716,76824000,0.0,0.0,False,0.024721878396506858,0.02442123762176595,25.45735777663355,5.334374904632568,-0.5143526478737142,0.9565773354555753
2000-06-08,2.628124952316284,2.671875,2.581249952316284,2.59375,2.59375,60806000,0.0,0.0,False,0.001206254189149547,0.0012055272490893968,25.48927207528544,5.334374904632568,-0.5137668337207624,0.9564489576699283
2000-06-09,2.596874952316284,2.6624999046325684,2.59375,2.609375,2.609375,38446000,0.0,0.0,False,0.006024096385542244,0.006006024060211949,25.648846003449815,5.334374904632568,-0.5108377182612489,0.9523082638416762
2000-06-12,2.609375,2.609375,2.3499999046325684,2.421875,2.421875,79720000,0.0,0.0,False,-0.07185628742514971,-0.0745686954975085,23.733958865477373,5.334374904632568,-0.5459871037754107,0.9459141701787711
2000-06-13,2.409374952316284,2.4749999046325684,2.3125,2.450000047683716,2.450000047683716,95770000,0.0,0.0,False,0.011612922914566504,0.011546010459801786,24.021192423154222,5.334374904632568,-0.5407146870093353,0.9447887471134854
2000-06-14,2.465625047683716,2.4937500953674316,2.299999952316284,2.3218750953674316,2.3218750953674316,100410000,0.0,0.0,False,-0.05229589788678424,-0.05371295402193403,22.71268669918737,5.334374904632568,-0.564733424838395,0.9333150837993931
2000-06-15,2.3499999046325684,2.3968749046325684,2.265625,2.315624952316284,2.315624952316284,71094000,0.0,0.0,False,-0.002691851539997847,-0.002695481087286055,22.648855666978676,5.334374904632568,-0.5659050978390533,0.933265337462299
2000-06-16,2.362499952316284,2.371875047683716,2.268749952316284,2.299999952316284,2.299999952316284,61418000,0.0,0.0,False,-0.006747638465534167,-0.006770506707103065,22.489281738814306,5.334374904632568,-0.5688342132985668,0.933171011185238
2000-06-19,2.2750000953674316,2.293750047683716,2.174999952316284,2.265625,2.265625,103030000,0.0,0.0,False,-0.01494563175171626,-0.015058443142150872,22.138219583833674,5.334374904632568,-0.5752782583705454,0.9269118218517682
2000-06-20,2.293750047683716,2.4312500953674316,2.2562499046325684,2.3062500953674316,2.3062500953674316,123982000,0.0,0.0,False,0.01793107657596993,0.017772211097528842,22.553112771023002,5.334374904632568,-0.5676625402979084,0.9257665961661038
2000-06-21,2.2718749046325684,2.346874952316284,2.253124952316284,2.3031249046325684,2.3031249046325684,71466000,0.0,0.0,False,-0.0013550961975636877,-0.00135601517070784,22.5211960374662,5.334374904632568,-0.5682483991456151,0.9257677256420859
2000-06-22,2.309375047683716,2.3218750953674316,2.081249952316284,2.0999999046325684,2.0999999046325684,210322000,0.0,0.0,False,-0.08819539035483004,-0.0923295556714099,20.446734971329388,5.334374904632568,-0.6063269001192904,0.9293461901847118
2000-06-23,1.8312499523162842,1.850000023841858,1.6234380006790161,1.693750023841858,1.693750023841858,1036764000,0.0,0.0,False,-0.19345233297131548,-0.214992279594066,16.29781405650822,5.334374904632568,-0.6824838797192634,0.9488864149789208
2000-06-26,1.765625,1.7664060592651367,1.640625,1.696874976158142,1.696874976158142,421528000,0.0,0.0,False,0.0018449902714663402,0.00184329036746518,16.32972835516011,5.334374904632568,-0.6818980655663116,0.9488767938215514
2000-06-27,1.6875,1.9249999523162842,1.6749999523162842,1.8250000476837158,1.8250000476837158,352764000,0.0,0.0,False,0.07550648888444278,0.07279170307280525,17.63823529657942,5.334374904632568,-0.6578793053898746,0.9506477123412466
2000-06-28,1.84375,1.9968750476837158,1.806249976158142,1.8937499523162842,1.8937499523162842,297486000,0.0,0.0,False,0.0376711796363105,0.036978951933504124,18.340359606540687,5.334374904632568,-0.6449912152459172,0.9481673480653771
2000-06-29,1.8562500476837158,1.9249999523162842,1.806249976158142,1.8562500476837158,1.8562500476837158,179730000,0.0,0.0,False,-0.01980193033758304,-0.020000615838952504,17.957383152908164,5.334374904632568,-0.6520210744708477,0.9481197659880893
2000-06-30,1.850000023841858,1.8624999523162842,1.774999976158142,1.8156249523162842,1.8156249523162842,129038000,0.0,0.0,False,-0.02188557269971514,-0.02212861446190681,17.542489965718836,5.334374904632568,-0.6596367925434846,0.9482610982554265
2000-07-03,1.834375023841858,1.875,1.8250000476837158,1.850000023841858,1.850000023841858,35248000,0.0,0.0,False,0.018932914246259758,0.018755917182561456,17.89355333815192,5.334374904632568,-0.6531927251241285,0.9481772709199479
2000-07-05,1.850000023841858,1.9249999523162842,1.818750023841858,1.8250000476837158,1.8250000476837158,84272000,0.0,0.0,False,-0.01351350045186761,-0.013605638815206154,17.63823529657942,5.334374904632568,-0.6578793053898746,0.9474607895818019
2000-07-06,1.84375,1.868749976158142,1.7374999523162842,1.803125023841858,1.803125023841858,135342000,0.0,0.0,False,-0.011986314120715602,-0.012058729225669886,17.41483155365881,5.334374904632568,-0.6619800715026689,0.9470839122684995
2000-07-07,1.806249976158142,1.850000023841858,1.7625000476837158,1.806249976158142,1.806249976158142,77412000,0.0,0.0,False,0.001733075785075533,0.0017315757421124773,17.446745852310702,5.334374904632568,-0.6613942573497172,0.9470853280589014
2000-07-10,1.818750023841858,1.818750023841858,1.75,1.7531249523162842,1.7531249523162842,84812000,0.0,0.0,False,-0.029411778293751856,-0.029852977149304377,16.904194253061352,5.334374904632568,-0.6713532543815386,0.9453347658239728
2000-07-11,1.759374976158142,1.7625000476837158,1.631250023841858,1.65625,1.65625,197930000,0.0,0.0,False,-0.0552584413268945,-0.0568438717772609,15.91483638542324,5.334374904632568,-0.6895137612915712,0.9439262108068462
2000-07-12,1.771875023841858,1.806249976158142,1.712499976158142,1.7531249523162842,1.7531249523162842,225318000,0.0,0.0,False,0.0584905372475677,0.056843871777260836,16.904194253061352,5.334374904632568,-0.6713532543815386,0.9431013114753275
2000-07-13,1.78125,1.7999999523162842,1.743749976158142,1.75,1.75,171950000,0.0,0.0,False,-0.0017825040435112127,-0.0017840945942335367,16.87227995440946,5.334374904632568,-0.6719390685344903,0.9424591924715204
2000-07-14,1.818750023841858,2.160156011581421,1.8156249523162842,2.1312499046325684,2.1312499046325684,448722000,0.0,0.0,False,0.21785708836146767,0.1970928293670842,20.765882827658128,5.334374904632568,-0.6004686692002633,0.9674415636108288
2000-07-17,2.143749952316284,2.1968750953674316,2.012500047683716,2.0562500953674316,2.0562500953674316,130600000,0.0,0.0,False,-0.03519052791609012,-0.03582463539166495,19.99992992039308,5.334374904632568,-0.6145283876501241,0.9671189214964176
2000-07-18,2.0062499046325684,2.1812500953674316,1.975000023841858,2.0875000953674316,2.0875000953674316,159168000,0.0,0.0,False,0.015197567684205326,0.015083241517027782,20.319077776721823,5.334374904632568,-0.6086701567310971,0.9632138929361929
2000-07-19,2.075000047683716,2.078125,1.9500000476837158,2.043750047683716,2.043750047683716,94874000,0.0,0.0,False,-0.020958105717362896,-0.02118084443296167,19.872270290880603,5.334374904632568,-0.6168716889566859,0.9624380910261618
2000-07-20,2.046875,2.168750047683716,1.975000023841858,2.015625,2.015625,138914000,0.0,0.0,False,-0.013761490900313977,-0.013857057992907634,19.585036733203758,5.334374904632568,-0.6221441057227611,0.9509186587299688
2000-07-21,2.0218749046325684,2.125,2.0218749046325684,2.0562500953674316,2.0562500953674316,94258000,0.0,0.0,False,0.020155086073764483,0.019954660908841647,19.999929920393082,5.334374904632568,-0.6145283876501241,0.9483793683449473
2000-07-24,2.0531249046325684,2.0687499046325684,1.9031250476837158,1.9375,1.9375,115564000,0.0,0.0,False,-0.057750803579275756,-0.05948549966547692,18.787167092381907,5.334374904632568,-0.6367896830203286,0.9471353352246815
2000-07-25,1.837499976158142,1.9375,1.662500023841858,1.881250023841858,1.881250023841858,555050000,0.0,0.0,False,-0.029032245759041064,-0.029462020056903425,18.212701194480665,5.334374904632568,-0.6473344942051016,0.9464207502875506
2000-07-26,1.7531249523162842,1.8359379768371582,1.703125,1.803125023841858,1.803125023841858,310956000,0.0,0.0,False,-0.041528238676353246,-0.04241517825161342,17.414831553658814,5.334374904632568,-0.6619800715026689,0.9461980449470132
2000-07-27,1.571874976158142,1.600000023841858,1.4874999523162842,1.568750023841858,1.568750023841858,471586000,0.0,0.0,False,-0.12998266725877117,-0.1392421448408942,15.021222631193261,5.334374904632568,-0.7059168033953711,0.9542975956587859
2000-07-28,1.571874976158142,1.6062500476837158,1.4500000476837158,1.5,1.5,248940000,0.0,0.0,False,-0.043824715727168284,-0.04481403098778953,14.31909710377954,5.334374904632568,-0.718804915886706,0.9551862706769905
2000-07-31,1.5031249523162842,1.5125000476837158,1.3937499523162842,1.506250023841858,1.506250023841858,189576000,0.0,0.0,False,0.004166682561238533,0.004158025977282852,14.382926918535778,5.334374904632568,-0.7176332652334251,0.9532738837233118
2000-08-01,1.53125,1.6124999523162842,1.5125000476837158,1.5125000476837158,1.5125000476837158,163128000,0.0,0.0,False,0.0041493933563012675,0.004140808363835433,14.446756733292018,5.334374904632568,-0.7164616145801441,0.9532371975158812
2000-08-02,1.5125000476837158,1.600000023841858,1.510938048362732,1.540624976158142,1.540624976158142,99058000,0.0,0.0,False,0.018594993446444885,0.018424220324189798,14.733989073516412,5.334374904632568,-0.7111892201614464,0.950979473750666
2000-08-03,1.4718749523162842,1.587499976158142,1.4656250476837158,1.5750000476837158,1.5750000476837158,102882000,0.0,0.0,False,0.022312419996782573,0.02206713977949851,15.085052445949497,5.334374904632568,-0.7047451527420903,0.9460006122007446
2000-08-04,1.5968749523162842,1.709375023841858,1.5750000476837158,1.625,1.625,97422000,0.0,0.0,False,0.03174600050953447,0.03125251322872968,15.595688529094499,5.334374904632568,-0.6953719922105981,0.9431891360823664
2000-08-07,1.600000023841858,1.712499976158142,1.5812499523162842,1.6906249523162842,1.6906249523162842,88062000,0.0,0.0,False,0.040384586040790316,0.039590439066222435,16.26589854040387,5.334374904632568,-0.6830697162195924,0.9429060961656182
2000-08-08,1.662500023841858,1.6687500476837158,1.6218750476837158,1.646875023841858,1.646875023841858,101012000,0.0,0.0,False,-0.025877962119561504,-0.026218687623303736,15.819092272015109,5.334374904632568,-0.6912712260978038,0.9411159234245762
2000-08-09,1.618749976158142,1.618749976158142,1.5187499523162842,1.5437500476837158,1.5437500476837158,177488000,0.0,0.0,False,-0.06261858044186641,-0.06466501494223266,14.765904589620757,5.334374904632568,-0.7106033836611172,0.9432248004436325
2000-08-10,1.5750000476837158,1.587499976158142,1.4874999523162842,1.521875023841858,1.521875023841858,121460000,0.0,0.0,False,-0.014170055492260358,-0.014271409327461407,14.542500846700149,5.334374904632568,-0.7147041497739115,0.943292464429406
2000-08-11,1.524999976158142,1.7000000476837158,1.515625,1.6843750476837158,1.6843750476837158,182324000,0.0,0.0,False,0.10677619469149247,0.10145146046974092,16.20206994310009,5.334374904632568,-0.6842413445254959,0.9472979384422983
2000-08-14,1.6749999523162842,1.759374976158142,1.634374976158142,1.743749976158142,1.743749976158142,124344000,0.0,0.0,False,0.035250420359810075,0.03464334949012227,16.80845013965322,5.334374904632568,-0.6731107191877712,0.9479046383693741
2000-08-15,1.7312500476837158,1.915624976158142,1.71875,1.8781249523162842,1.8781249523162842,169944000,0.0,0.0,False,0.07706091928052627,0.07423596043764642,18.180785678376314,5.334374904632568,-0.6479203307054306,0.9444996690901966
2000-08-16,1.8781249523162842,1.993749976158142,1.8765629529953003,1.931249976158142,1.931249976158142,196664000,0.0,0.0,False,0.028286203096518747,0.027893535966184997,18.723337277625664,5.334374904632568,-0.6379613336736094,0.9442579228753811
2000-08-17,1.899999976158142,1.953125,1.84375,1.912500023841858,1.912500023841858,99482000,0.0,0.0,False,-0.009708713293337445,-0.009756150133735163,18.531849050809402,5.334374904632568,-0.6414762632860747,0.9422531924380048
2000-08-18,1.962499976158142,2.0062499046325684,1.946874976158142,1.9500000476837158,1.9500000476837158,147422000,0.0,0.0,False,0.019607855359147885,0.01941809784395809,18.914826721894382,5.334374904632568,-0.6344463817137668,0.9399422661089925
2000-08-21,1.9546879529953003,1.993749976158142,1.8250000476837158,1.875,1.875,80750000,0.0,0.0,False,-0.03846156197421824,-0.03922073760646856,18.148871379724422,5.334374904632568,-0.6485061448583824,0.9397252482420784
2000-08-22,1.90625,1.9093749523162842,1.803125023841858,1.8250000476837158,1.8250000476837158,70164000,0.0,0.0,False,-0.026666641235351562,-0.02702864625985619,17.63823529657942,5.334374904632568,-0.6578793053898746,0.9399882323149488
2000-08-23,1.818750023841858,1.975000023841858,1.75,1.9406249523162842,1.9406249523162842,94426000,0.0,0.0,False,0.06335611047206213,0.06143004840586924,18.819081391033794,5.334374904632568,-0.6362038688673768,0.9360252827846414
2000-08-24,1.978124976158142,2.0250000953674316,1.9406249523162842,1.96875,1.96875,94380000,0.0,0.0,False,0.014492778550613927,0.014388762023418747,19.10631494871064,5.334374904632568,-0.6309314521013016,0.9355905233097567
2000-08-25,1.9562499523162842,2.003124952316284,1.928125023841858,1.9968750476837158,1.9968750476837158,54172000,0.0,0.0,False,0.014285738506014445,0.014184658871125319,19.39354850638749,5.334374904632568,-0.6256590353352263,0.9357034908743561
2000-08-28,1.9406249523162842,2.125,1.928125023841858,1.9562499523162842,1.9562499523162842,183570000,0.0,0.0,False,-0.020344335222454157,-0.020554131531667803,18.978655319198165,5.334374904632568,-0.6332747534078633,0.9331473881942809
2000-08-29,1.975000023841858,2.043750047683716,1.943750023841858,1.9812500476837158,1.9812500476837158,90422000,0.0,0.0,False,0.012779601777283434,0.012698631779680529,19.233974578223123,5.334374904632568,-0.6285881507947397,0.9322394752078004
2000-08-30,2.1187500953674316,2.1984379291534424,2.0999999046325684,2.1468749046325684,2.1468749046325684,258392000,0.0,0.0,False,0.08359614029661988,0.08028526929612108,20.925456755822502,5.334374904632568,-0.5975395537407499,0.9349972856348455
2000-08-31,2.15625,2.159374952316284,2.0718750953674316,2.075000047683716,2.075000047683716,92326000,0.0,0.0,False,-0.03347882859581597,-0.034052075344299645,20.191418147209344,5.334374904632568,-0.6110134580376589,0.9355699787434016
2000-09-01,2.106250047683716,2.125,2.049999952316284,2.075000047683716,2.075000047683716,66942000,0.0,0.0,False,0.0,0.0,20.191418147209344,5.334374904632568,-0.6110134580376589,0.9347366623218192
2000-09-05,2.046875,2.315624952316284,2.012500047683716,2.284374952316284,2.284374952316284,203364000,0.0,0.0,False,0.10090356617884888,0.09613126641938426,22.329707810649943,5.334374904632568,-0.5717633287580803,0.9401298575758569
2000-09-06,2.362499952316284,2.481250047683716,2.284374952316284,2.293750047683716,2.293750047683716,285264000,0.0,0.0,False,0.004104009001641984,0.004095610527134425,22.425453141510527,5.334374904632568,-0.5700058416044702,0.939820961212934
2000-09-07,2.340625047683716,2.3499999046325684,2.1500000953674316,2.174999952316284,2.174999952316284,148124000,0.0,0.0,False,-0.05177115766704765,-0.05315941099218446,21.212690313499348,5.334374904632568,-0.5922671369746746,0.9406095895038327
2000-09-08,2.203125,2.25,2.125,2.1468749046325684,2.1468749046325684,101778000,0.0,0.0,False,-0.012931056689800768,-0.013015390610034658,20.9254567558225,5.334374904632568,-0.5975395537407499,0.9396136102596604
2000-09-11,2.1312499046325684,2.2609379291534424,2.109375,2.1187500953674316,2.1187500953674316,108942000,0.0,0.0,False,-0.013100348420137742,-0.013186914849265482,20.63822563305056,5.334374904632568,-0.6028119258120701,0.9384758720272759
2000-09-12,2.168750047683716,2.2093749046325684,2.112499952316284,2.1343750953674316,2.1343750953674316,76430000,0.0,0.0,False,0.0073746309364957074,0.007347571300883644,20.79779956121493,5.334374904632568,-0.5998828103525566,0.9375419680413406
2000-09-13,2.065624952316284,2.15625,2.049999952316284,2.121875047683716,2.121875047683716,81700000,0.0,0.0,False,-0.005856537452506139,-0.005873754221316116,20.670139931702455,5.334374904632568,-0.6022261116591185,0.9375368337857864
2000-09-14,2.2093749046325684,2.299999952316284,2.1875,2.2437500953674316,2.2437500953674316,139270000,0.0,0.0,False,0.05743742913455585,0.055848461520674686,21.91481705836552,5.334374904632568,-0.5793790021359624,0.9392834208803471
2000-09-15,2.268749952316284,2.2718749046325684,2.143749952316284,2.1812500953674316,2.1812500953674316,123604000,0.0,0.0,False,-0.027855152019398588,-0.028250465067983784,21.27652134570804,5.334374904632568,-0.5910954639740162,0.9394399571943652
2000-09-18,2.174999952316284,2.231250047683716,2.09375,2.140625,2.140625,88904000,0.0,0.0,False,-0.01862468474097112,-0.018800308221604844,20.861628158518716,5.334374904632568,-0.5987111820466533,0.9394775672586576
2000-09-19,2.1031250953674316,2.137500047683716,1.9562499523162842,2.0374999046325684,2.0374999046325684,144616000,0.0,0.0,False,-0.04817522703296073,-0.049374323141674815,19.80843925867191,5.334374904632568,-0.6180433619573442,0.9406874205820112
2000-09-20,2.0218749046325684,2.0250000953674316,1.868749976158142,1.875,1.875,194896000,0.0,0.0,False,-0.07975455815389243,-0.08311485990440412,18.148871379724422,5.334374904632568,-0.6485061448583824,0.9421062337601118
2000-09-21,1.8718750476837158,2.0250000953674316,1.8624999523162842,2.003124952316284,2.003124952316284,148512000,0.0,0.0,False,0.0683333079020183,0.06609977789986034,19.45737710369128,5.334374904632568,-0.6244874070293229,0.9429115724974978
2000-09-22,1.9187500476837158,2.106250047683716,1.915624976158142,2.0718750953674316,2.0718750953674316,119924000,0.0,0.0,False,0.03432144508591395,0.03374560309938436,20.159503848557453,5.334374904632568,-0.6115992721906106,0.9424990452398829
2000-09-25,2.0609378814697266,2.128124952316284,2.0,2.018749952316284,2.018749952316284,109198000,0.0,0.0,False,-0.0256410935050726,-0.025975556053206013,19.61695103185565,5.334374904632568,-0.6215582915698095,0.9421007835642851
2000-09-26,2.03125,2.0562500953674316,1.978124976158142,1.9874999523162842,1.9874999523162842,85208000,0.0,0.0,False,-0.015479876526631853,-0.01560094081386992,19.29780317552691,5.334374904632568,-0.6274165224888364,0.9407218144089677
2000-09-27,1.9343750476837158,1.9812500476837158,1.774999976158142,1.8937499523162842,1.8937499523162842,200618000,0.0,0.0,False,-0.04716981245244378,-0.04831857845852097,18.340359606540687,5.334374904632568,-0.6449912152459172,0.9140783153866505
2000-09-28,1.865625023841858,2.012500047683716,1.8562500476837158,2.0,2.0,117158000,0.0,0.0,False,0.05610563715328909,0.05458821546392338,19.425462805039388,5.334374904632568,-0.6250732211822746,0.9158406285526751
2000-09-29,1.9500000476837158,2.0625,1.881250023841858,1.921875,1.921875,130342000,0.0,0.0,False,-0.0390625,-0.039845908547199674,18.627593164217537,5.334374904632568,-0.639718798479842,0.9160506836782638
2000-10-02,1.9093749523162842,1.921875,1.7625000476837158,1.7937500476837158,1.7937500476837158,109554000,0.0,0.0,False,-0.06666664185562754,-0.0689928449036956,17.319087440250684,5.334374904632568,-0.6637375363089015,0.9183907045876529
2000-10-03,1.837499976158142,1.8624999523162842,1.75,1.7531249523162842,1.7531249523162842,107598000,0.0,0.0,False,-0.02264813618814454,-0.022908544579393772,16.90419425306136,5.334374904632568,-0.6713532543815386,0.9184317203482217
2000-10-04,1.671875,1.853124976158142,1.625,1.7999999523162842,1.7999999523162842,156822000,0.0,0.0,False,0.026737968641691756,0.02638675588150929,17.38291603755447,5.334374904632568,-0.6625659080029982,0.9173578821873798
2000-10-05,1.759374976158142,1.8312499523162842,1.600000023841858,1.678125023841858,1.678125023841858,139326000,0.0,0.0,False,-0.06770829539056078,-0.07010952548863447,16.138240128343856,5.334374904632568,-0.6854129951787769,0.9176884800000965
2000-10-06,1.625,1.662500023841858,1.509374976158142,1.578125,1.578125,177422000,0.0,0.0,False,-0.05959032993436941,-0.06143967944094333,15.116966744601395,5.334374904632568,-0.7041593385891385,0.9191529914438263
2000-10-09,1.5125000476837158,1.5281250476837158,1.368749976158142,1.5031249523162842,1.5031249523162842,254550000,0.0,0.0,False,-0.0475247826906714,-0.048691190892653315,14.351011402431437,5.334374904632568,-0.7182191017337543,0.9202281071691023
2000-10-10,1.4874999523162842,1.635938048362732,1.443750023841858,1.521875023841858,1.521875023841858,145310000,0.0,0.0,False,0.012474060454308988,0.012396900365990985,14.542500846700154,5.334374904632568,-0.7147041497739115,0.919629169439211
2000-10-11,1.396875023841858,1.5125000476837158,1.381250023841858,1.390625,1.390625,157794000,0.0,0.0,False,-0.08624231410968763,-0.09018985658245729,13.202079606628953,5.334374904632568,-0.7393087241033003,0.9217210597916942
2000-10-12,1.4187500476837158,1.4406249523162842,1.2312500476837158,1.256250023841858,1.256250023841858,160652000,0.0,0.0,False,-0.09662919633843925,-0.10162217456862596,11.82974406790586,5.334374904632568,-0.7644991125856407,0.9265104426582139
2000-10-13,1.212499976158142,1.443750023841858,1.1749999523162842,1.421875,1.421875,152668000,0.0,0.0,False,0.13184077453915477,0.12384531135333625,13.521227462957695,5.334374904632568,-0.7334504931842734,0.9346532699683207
2000-10-16,1.40625,1.415624976158142,1.2062499523162842,1.2156250476837158,1.2156250476837158,142954000,0.0,0.0,False,-0.14505491151914496,-0.1567180361068261,11.41485209816899,5.334374904632568,-0.7721148083109003,0.9454548284074701
2000-10-17,1.243749976158142,1.259374976158142,1.0437500476837158,1.0968749523162842,1.0968749523162842,302810000,0.0,0.0,False,-0.09768644994087705,-0.10279320285059294,10.202089270157812,5.334374904632568,-0.7943761036811047,0.9494647584066906
2000-10-18,0.9937499761581421,1.2687499523162842,0.96875,1.256250023841858,1.256250023841858,375774000,0.0,0.0,False,0.1452992168241416,0.13566592760408291,11.829744067905862,5.334374904632568,-0.7644991125856407,0.9595231218128967
2000-10-19,1.328125,1.40625,1.209375023841858,1.3875000476837158,1.3875000476837158,217498000,0.0,0.0,False,0.10447762893605339,0.09937248920125191,13.170165307977063,5.334374904632568,-0.7398945382562521,0.9654884365488607
2000-10-20,1.384374976158142,1.5625,1.3562500476837158,1.540624976158142,1.540624976158142,232438000,0.0,0.0,False,0.11036030501768423,0.10468456176837851,14.733989073516419,5.334374904632568,-0.7111892201614464,0.9717462649600365
2000-10-23,1.484375,1.5187499523162842,1.381250023841858,1.5,1.5,203992000,0.0,0.0,False,-0.02636915328962708,-0.026723054665308093,14.319097103779548,5.334374904632568,-0.718804915886706,0.9705169630509134
2000-10-24,1.493749976158142,1.693750023841858,1.4406249523162842,1.478124976158142,1.478124976158142,273532000,0.0,0.0,False,-0.014583349227905273,-0.01469073153980194,14.095693360858938,5.334374904632568,-0.7229056819995003,0.9704650196722171
2000-10-25,1.7000000476837158,1.8250000476837158,1.587499976158142,1.59375,1.59375,571458000,0.0,0.0,False,0.07822411887145275,0.0753153533562367,15.276540672765769,5.334374904632568,-0.701230223129625,0.9716993018884806
2000-10-26,1.609375,1.875,1.5499999523162842,1.84375,1.84375,356510000,0.0,0.0,False,0.15686274509803932,0.14571181118139379,17.829723523395696,5.334374904632568,-0.6543643757774094,0.9824354541895944
2000-10-27,1.696874976158142,1.875,1.693750023841858,1.78125,1.78125,247414000,0.0,0.0,False,-0.03389830508474578,-0.03448617607116932,17.191427810738215,5.334374904632568,-0.6660808376154633,0.9829852480837391
2000-10-30,1.6531250476837158,1.71875,1.513280987739563,1.6437499523162842,1.6437499523162842,250204000,0.0,0.0,False,-0.07719300922594574,-0.08033517709999109,15.787176755910775,5.334374904632568,-0.6918570625981328,0.985739616699437
2000-10-31,1.634374976158142,1.84375,1.603124976158142,1.8312499523162842,1.8312499523162842,198390000,0.0,0.0,False,0.11406844437366215,0.10801857980951826,17.702063893883217,5.334374904632568,-0.6567076770839712,0.9916964647981111
2000-11-01,1.790624976158142,2.0,1.7843749523162842,1.868749976158142,1.868749976158142,221984000,0.0,0.0,False,0.020477829252323332,0.020270977654323837,18.0850415649682,5.334374904632568,-0.6496777955116633,0.99187593999723
2000-11-02,1.9031250476837158,1.993749976158142,1.875,1.9874999523162842,1.9874999523162842,139794000,0.0,0.0,False,0.06354513855420807,0.06160779815586837,19.297803175526926,5.334374904632568,-0.6274165224888364,0.9930489721766725
2000-11-03,1.9500000476837158,2.043750047683716,1.84375,1.8781249523162842,1.8781249523162842,119248000,0.0,0.0,False,-0.05503144786118441,-0.056603630202108055,18.18078567837633,5.334374904632568,-0.6479203307054306,0.9941248604706514
2000-11-06,1.928125023841858,1.931249976158142,1.7374999523162842,1.828125,1.828125,128892000,0.0,0.0,False,-0.026622271459957658,-0.026983061914350643,17.67014959523133,5.334374904632568,-0.6572934912369228,0.9736772135616683
2000-11-07,1.8250000476837158,1.9718749523162842,1.7781250476837158,1.8468749523162842,1.8468749523162842,109906000,0.0,0.0,False,0.010256384173010114,0.01020414435564732,17.86163782204759,5.334374904632568,-0.6537785616244577,0.9694455870707082
2000-11-08,1.7999999523162842,1.850000023841858,1.662500023841858,1.693750023841858,1.693750023841858,116706000,0.0,0.0,False,-0.08291028490173769,-0.0865499760714841,16.297814056508233,5.334374904632568,-0.6824838797192634,0.9727555856422512
2000-11-09,1.634374976158142,1.649999976158142,1.493749976158142,1.5625,1.5625,143392000,0.0,0.0,False,-0.07749078789333341,-0.08065791709382798,14.957392816437032,5.334374904632568,-0.707088454048652,0.9756250956850931
2000-11-10,1.537500023841858,1.59375,1.5,1.5031249523162842,1.5031249523162842,105112000,0.0,0.0,False,-0.038000030517578165,-0.03874086003948529,14.351011402431443,5.334374904632568,-0.7182191017337543,0.9758966612137939
2000-11-13,1.4406249523162842,1.5054689645767212,1.3718750476837158,1.390625,1.390625,167550000,0.0,0.0,False,-0.07484404549530232,-0.07779295621646623,13.202079606628958,5.334374904632568,-0.7393087241033003,0.9784778151241236
2000-11-14,1.4375,1.493749976158142,1.287500023841858,1.446874976158142,1.446874976158142,156758000,0.0,0.0,False,0.04044942105754035,0.03965275544181976,13.7765455045302,5.334374904632568,-0.7287639129185273,0.9764365420987271
2000-11-15,1.431249976158142,1.540624976158142,1.421875,1.475000023841858,1.475000023841858,105264000,0.0,0.0,False,0.01943847820106459,0.01925196414146676,14.063779062207049,5.334374904632568,-0.723491496152452,0.9762452043508811
2000-11-16,1.4343750476837158,1.524999976158142,1.3875000476837158,1.390625,1.390625,82696000,0.0,0.0,False,-0.05720340506984578,-0.05890471958328655,13.202079606628958,5.334374904632568,-0.7393087241033003,0.9775832970951107
2000-11-17,1.399999976158142,1.4812500476837158,1.34375,1.3718750476837158,1.3718750476837158,99920000,0.0,0.0,False,-0.0134831117780021,-0.013574834333007813,13.010591379812695,5.334374904632568,-0.7428236537157655,0.9776454802863769
2000-11-20,1.2999999523162842,1.396875023841858,1.25,1.290624976158142,1.290624976158142,128766000,0.0,0.0,False,-0.059225562607000515,-0.06105187334531005,12.180806222886496,5.334374904632568,-0.758055067513662,0.978658258714909
2000-11-21,1.3312499523162842,1.34375,1.181249976158142,1.212499976158142,1.212499976158142,123950000,0.0,0.0,False,-0.06053268876955875,-0.06244225452803706,11.382936582064644,5.334374904632568,-0.7727006448112295,0.9801948820676266
2000-11-22,1.193750023841858,1.375,1.1062500476837158,1.259374976158142,1.259374976158142,237542000,0.0,0.0,False,0.038659794574615436,0.03793122305529736,11.861658366557753,5.334374904632568,-0.7639132984326891,0.9785528339739306
2000-11-24,1.321094036102295,1.4562499523162842,1.303125023841858,1.446874976158142,1.446874976158142,152786000,0.0,0.0,False,0.14888337750841196,0.13879049459287726,13.776545504530196,5.334374904632568,-0.7287639129185273,0.9877967576216974
2000-11-27,1.4874999523162842,1.537500023841858,1.350000023841858,1.399999976158142,1.399999976158142,128228000,0.0,0.0,False,-0.03239740874119357,-0.032933822222973516,13.297823720037085,5.334374904632568,-0.7375512592970677,0.9878970408246682
2000-11-28,1.2999999523162842,1.3093750476837158,1.2312500476837158,1.2515629529953003,1.2515629529953003,226550000,0.0,0.0,False,-0.10602644692193519,-0.11207908693292762,11.781876272285388,5.334374904632568,-0.7653777667729359,0.9916727033172767
2000-11-29,1.256250023841858,1.375,1.212499976158142,1.3468749523162842,1.3468749523162842,229264000,0.0,0.0,False,0.07615437888512022,0.07339392624836549,12.755272120787737,5.334374904632568,-0.747510256328889,0.994819677603809
2000-11-30,1.2374999523162842,1.3093750476837158,1.1437499523162842,1.234375,1.234375,262470000,0.0,0.0,False,-0.08352664968846046,-0.0872222897994024,11.606340324985252,5.334374904632568,-0.7685998786984352,0.9968026236746494
2000-12-01,1.2468750476837158,1.337499976158142,1.149999976158142,1.2312500476837158,1.2312500476837158,155148000,0.0,0.0,False,-0.0025316069397745,-0.0025348168752977553,11.574426026333361,5.334374904632568,-0.7691856928513868,0.9964887117468446
2000-12-04,1.259374976158142,1.359375,1.162500023841858,1.328125,1.328125,165110000,0.0,0.0,False,0.07868016127067756,0.07573822089859275,12.563783893971475,5.334374904632568,-0.7510251859413543,0.9996983857217936
2000-12-05,1.3562500476837158,1.381250023841858,1.2374999523162842,1.2687499523162842,1.2687499523162842,199398000,0.0,0.0,False,-0.04470591825597425,-0.045736046905909176,11.957402479965886,5.334374904632568,-0.7621558336264564,1.000443309319637
2000-12-06,1.234375,1.2999999523162842,1.181249976158142,1.181249976158142,1.181249976158142,176516000,0.0,0.0,False,-0.06896550104171306,-0.07145894658250358,11.063788725735902,5.334374904632568,-0.7785588757302564,1.0021015083292593
2000-12-07,1.1531250476837158,1.171875,1.006250023841858,1.068750023841858,1.068750023841858,212950000,0.0,0.0,False,-0.09523805679317365,-0.100083416065228,9.914856929933418,5.334374904632568,-0.7996484980998024,0.9910822395180453
2000-12-08,1.165624976158142,1.234375,1.0625,1.171875,1.171875,259396000,0.0,0.0,False,0.09649120360946206,0.09211526659963482,10.968044612327772,5.125,-0.7713414634146342,0.995630131530595
2000-12-11,1.1437499523162842,1.306249976158142,1.087499976158142,1.265625,1.265625,218084000,0.0,0.0,False,0.08000000000000007,0.0769610411361284,11.925488181313995,4.993750095367432,-0.7465582025872528,0.9985366988887692
2000-12-12,1.225000023841858,1.375,1.2156250476837158,1.2937500476837158,1.2937500476837158,146136000,0.0,0.0,False,0.022222259898244667,0.021978943575753043,12.212721738990844,4.993750095367432,-0.7409261530960685,0.996828651471603
2000-12-13,1.328125,1.3312499523162842,1.1749999523162842,1.1875,1.1875,125636000,0.0,0.0,False,-0.08212563769480985,-0.08569475796186066,11.127618540492143,4.993750095367432,-0.7622027579831013,0.9998638511867665
2000-12-14,1.203125,1.234375,1.129688024520874,1.134374976158142,1.134374976158142,140416000,0.0,0.0,False,-0.04473686218261719,-0.045768439473196684,10.585066941242793,4.993750095367432,-0.7728410604266178,1.0006235486252752
2000-12-15,1.1124999523162842,1.212499976158142,1.100000023841858,1.1437499523162842,1.1437499523162842,174274000,0.0,0.0,False,0.008264441966000513,0.00823047846345019,10.680811054650926,4.993750095367432,-0.7709637185534554,1.0006831516441803
2000-12-18,1.037500023841858,1.0593750476837158,0.9468749761581421,0.9937499761581421,0.9937499761581421,320704000,0.0,0.0,False,-0.13114752560589593,-0.14058193292231508,9.148901587763461,4.993750095367432,-0.8010012601391453,1.0081477416091227
2000-12-19,1.015625,1.0437500476837158,0.8687499761581421,0.9125000238418579,0.9125000238418579,264370000,0.0,0.0,False,-0.08176096026728796,-0.08529753039202502,8.319117648289717,4.884375095367432,-0.8131797812360244,1.0105355694937868
2000-12-20,0.809374988079071,0.893750011920929,0.78125,0.8343750238418579,0.8343750238418579,441014000,0.0,0.0,False,-0.08561643611917269,-0.08950514142158437,7.521248007467866,4.5,-0.8145833280351427,1.0136262711665631
2000-12-21,0.8187500238418579,0.887499988079071,0.7437499761581421,0.7593749761581421,0.7593749761581421,177028000,0.0,0.0,False,-0.08988769502996397,-0.09418727503089784,6.755292665297906,4.46875,-0.830069935405171,1.0145048566752959
2000-12-22,0.765625,0.8273440003395081,0.762499988079071,0.778124988079071,0.778124988079071,187740000,0.0,0.0,False,0.02469137449826131,0.024391469200775485,6.946781500840396,4.46875,-0.8258741285417464,1.010571186240906
2000-12-26,0.815625011920929,0.925000011920929,0.8125,0.846875011920929,0.846875011920929,180256000,0.0,0.0,False,0.08835344564833814,0.08466595381143638,7.648907028254117,4.46875,-0.81048950782189,1.0146560530199957
2000-12-27,0.800000011920929,0.871874988079071,0.778124988079071,0.84375,0.84375,131976000,0.0,0.0,False,-0.0036900509248001256,-0.0036968759576997004,7.616992120875997,4.46875,-0.8111888111888113,1.0144830031217265
2000-12-28,0.831250011920929,0.9125000238418579,0.831250011920929,0.8687499761581421,0.8687499761581421,169112000,0.0,0.0,False,0.029629601372612946,0.02919912724839681,7.8723101624485,4.46875,-0.8055944109296466,1.0138601504985236
2000-12-29,0.8374999761581421,0.856249988079071,0.75,0.778124988079071,0.778124988079071,196994000,0.0,0.0,False,-0.10431653590350631,-0.11016820510213336,6.946781500840397,4.46875,-0.8258741285417464,1.0182806484350637
2001-01-02,0.7906249761581421,0.800000011920929,0.6812499761581421,0.6937500238418579,0.6937500238418579,184070000,0.0,0.0,False,-0.10843369064076269,-0.11477546490571729,6.085082653988533,4.209374904632568,-0.8351893001789028,1.0077453814289592
2001-01-03,0.6812499761581421,0.893750011920929,0.6781250238418579,0.878125011920929,0.878125011920929,293608000,0.0,0.0,False,0.26576573944896875,0.23567726667025993,7.968054884582857,4.209374904632568,-0.7913882626718469,1.040574458841184
2001-01-04,0.8500000238418579,0.878125011920929,0.7718750238418579,0.7749999761581421,0.7749999761581421,212410000,0.0,0.0,False,-0.11743776155196539,-0.12492596750788665,6.9148665934622775,4.209374904632568,-0.8158871581371318,1.0366661848011751
2001-01-05,0.7749999761581421,0.793749988079071,0.6781250238418579,0.7281249761581421,0.7281249761581421,175976000,0.0,0.0,False,-0.060483872828448915,-0.062390294579776594,6.436144808969167,4.209374904632568,-0.8270230158504498,1.0366906534022464
2001-01-08,0.721875011920929,0.778124988079071,0.6875,0.746874988079071,0.746874988079071,208894000,0.0,0.0,False,0.025751090176663105,0.02542511514891667,6.627633644511657,4.209374904632568,-0.8225686699331275,1.0350734646806397
2001-01-09,0.7281249761581421,0.831250011920929,0.7281249761581421,0.8187500238418579,0.8187500238418579,469104000,0.0,0.0,False,0.0962343590426642,0.09188099691048877,7.361674079303496,4.209374904632568,-0.8054936796100547,1.0399150716438101
2001-01-10,0.7921879887580872,0.8500000238418579,0.778124988079071,0.824999988079071,0.824999988079071,220050000,0.0,0.0,False,0.007633543884232319,0.007604555815782253,7.425503285333507,4.209374904632568,-0.8040089070775974,1.0394897814607935
2001-01-11,0.7875000238418579,0.8656250238418579,0.78125,0.8500000238418579,0.8500000238418579,255132000,0.0,0.0,False,0.03030307408973054,0.029853005648536365,7.6808219356322365,4.209374904632568,-0.7980697744678427,1.0390794810802235
2001-01-12,0.8671879768371582,0.925000011920929,0.856249988079071,0.8843749761581421,0.8843749761581421,168684000,0.0,0.0,False,0.040441119237756284,0.03964477633900455,8.03188409061287,4.209374904632568,-0.7899034901393897,1.0392043898412666
2001-01-16,0.9156249761581421,0.918749988079071,0.862500011920929,0.903124988079071,0.903124988079071,120340000,0.0,0.0,False,0.021201427478626522,0.02097980422854152,8.22337292615536,4.209374904632568,-0.7854491442220674,1.0392418293270942
2001-01-17,0.9437500238418579,0.9781249761581421,0.887499988079071,0.918749988079071,0.918749988079071,183320000,0.0,0.0,False,0.017301038290651327,0.017153079450733237,8.38294685431973,4.209374904632568,-0.7817371916509613,1.0394383521968107
2001-01-18,0.918749988079071,0.9750000238418579,0.8968750238418579,0.9750000238418579,0.9750000238418579,82316000,0.0,0.0,False,0.06122452951579871,0.05942345789914883,8.957413360947198,4.209374904632568,-0.7683741538989945,1.0404524035148501
2001-01-19,1.0187499523162842,1.0187499523162842,0.934374988079071,0.996874988079071,0.996874988079071,123550000,0.0,0.0,False,0.022435860207487668,0.022187878563876138,9.18081649514158,4.209374904632568,-0.7631774287954313,1.040372927457298
2001-01-22,0.9750000238418579,0.996874988079071,0.925000011920929,0.925000011920929,0.925000011920929,87972000,0.0,0.0,False,-0.07210029042522337,-0.07483162361499483,8.446776669075966,4.209374904632568,-0.7802524049585289,1.0419712176446247
2001-01-23,0.918749988079071,0.965624988079071,0.9125000238418579,0.947655975818634,0.947655975818634,94886000,0.0,0.0,False,0.024492933627812574,0.0241977912868054,8.678155943028411,4.209374904632568,-0.7748701416983066,1.0338033998731084
2001-01-24,0.9593750238418579,1.118749976158142,0.949999988079071,1.09375,1.09375,276962000,0.0,0.0,False,0.15416356558630095,0.14337589598510303,10.17017497150592,4.209374904632568,-0.740163320022579,1.045649515882215
2001-01-25,1.084375023841858,1.087499976158142,0.949999988079071,0.949999988079071,0.949999988079071,141328000,0.0,0.0,False,-0.1314285823277065,-0.14090546562558404,8.702094710648469,4.209374904632568,-0.7743132865087493,1.0517860906989507
2001-01-26,0.9468749761581421,1.024999976158142,0.9437500238418579,0.9750000238418579,0.9750000238418579,101892000,0.0,0.0,False,0.02631582744894323,0.025975523404794403,8.957413360947198,4.209374904632568,-0.7683741538989945,1.051586702722127
2001-01-29,0.956250011920929,1.037500023841858,0.940625011920929,1.006250023841858,1.006250023841858,154260000,0.0,0.0,False,0.03205128126752599,0.03154835697551014,9.276561217275939,4.209374904632568,-0.7609502487567825,1.0494039666094004
2001-01-30,1.0281250476837158,1.0343749523162842,0.9335939884185791,0.9468749761581421,0.9468749761581421,245466000,0.0,0.0,False,-0.05900625716958707,-0.06081878890833091,8.670179803270349,4.209374904632568,-0.7750556798549656,1.0497768818545725
2001-01-31,0.9468749761581421,0.9781249761581421,0.8531249761581421,0.8656250238418579,0.8656250238418579,409516000,0.0,0.0,False,-0.0858085326596637,-0.08971524659957031,7.840395863796605,4.209374904632568,-0.7943578218967366,1.0519762186636192
2001-02-01,0.859375,0.859375,0.7875000238418579,0.8125,0.8125,189374000,0.0,0.0,False,-0.061371867007813496,-0.06333590271475091,7.297844264547255,4.209374904632568,-0.8069784663024873,1.053056511095464
2001-02-02,0.8062499761581421,0.809374988079071,0.7124999761581421,0.71875,0.71875,242022000,0.0,0.0,False,-0.11538461538461542,-0.12260232209233239,6.340400695561033,4.15625,-0.8270676691729324,1.0364345245139237
2001-02-05,0.731249988079071,0.746874988079071,0.715624988079071,0.721875011920929,0.721875011920929,183796000,0.0,0.0,False,0.004347842672596913,0.004338418112439112,6.372315602939153,4.15625,-0.8263157866054908,1.0346077071287259
2001-02-06,0.690625011920929,0.793749988079071,0.6781250238418579,0.7906249761581421,0.7906249761581421,381518000,0.0,0.0,False,0.0952380441238263,0.09097173153617572,7.074440521626645,4.15625,-0.8097744418266124,1.0385947949876242
2001-02-07,0.7593749761581421,0.7906249761581421,0.7281249761581421,0.75,0.75,151358000,0.0,0.0,False,-0.05138337060327858,-0.05275053522981889,6.659548551889773,4.012499809265137,-0.813084103264454,1.0335106247719978
2001-02-08,0.765625,0.793749988079071,0.71875,0.71875,0.71875,105904000,0.0,0.0,False,-0.04166666666666663,-0.04255961441879589,6.340400695561033,3.809375047683716,-0.8113207570787668,1.03374046778505
2001-02-09,0.715624988079071,0.737500011920929,0.668749988079071,0.668749988079071,0.668749988079071,149080000,0.0,0.0,False,-0.06956523397694458,-0.07210331172703216,5.829764003689802,3.809375047683716,-0.8244462727591753,1.0347580066902975
2001-02-12,0.706250011920929,0.75,0.685155987739563,0.7250000238418579,0.7250000238418579,105906000,0.0,0.0,False,0.0841122045091327,0.08076140735546752,6.404230510317272,3.721874952316284,-0.8052057005862975,1.0385608986177404
2001-02-13,0.75,0.753125011920929,0.6875,0.6875,0.6875,95908000,0.0,0.0,False,-0.051724169115389795,-0.053109858199269104,6.021252839232293,3.690624952316284,-0.8137171864162149,1.0394730588838035
2001-02-14,0.706250011920929,0.737500011920929,0.675000011920929,0.721875011920929,0.721875011920929,162468000,0.0,0.0,False,0.050000017339532965,0.04879018068327279,6.372315602939152,3.65625,-0.8025640993036776,1.0408968525383606
2001-02-15,0.675000011920929,0.731249988079071,0.675000011920929,0.7250000238418579,0.7250000238418579,327690000,0.0,0.0,False,0.00432902077135644,0.004319677515996184,6.404230510317271,3.65625,-0.8017093951885517,1.0402325639558632
2001-02-16,0.6812499761581421,0.706250011920929,0.6656249761581421,0.684374988079071,0.684374988079071,129812000,0.0,0.0,False,-0.05603453024388905,-0.05766569215383898,5.989337931854172,3.65625,-0.8128205160809379,1.0413411351473638
2001-02-20,0.6812499761581421,0.684374988079071,0.621874988079071,0.625,0.625,131782000,0.0,0.0,False,-0.08675797496008286,-0.09075434584975503,5.38295712657481,3.65625,-0.829059829059829,1.0430341669361676
2001-02-21,0.612500011920929,0.625,0.565625011920929,0.596875011920929,0.596875011920929,151052000,0.0,0.0,False,-0.044999980926513694,-0.04604391852917004,5.09572417762419,3.65625,-0.8367521334917117,1.0437327550102573
2001-02-22,0.6000000238418579,0.606249988079071,0.5687500238418579,0.596875011920929,0.596875011920929,164984000,0.0,0.0,False,0.0,0.0,5.09572417762419,3.65625,-0.8367521334917117,1.0375984760628605
2001-02-23,0.59375,0.6031249761581421,0.5531250238418579,0.590624988079071,0.590624988079071,102998000,0.0,0.0,False,-0.010471243923821483,-0.010526453142807894,5.031894362867951,3.65625,-0.8384615417219634,1.0373461552043943
2001-02-26,0.6031249761581421,0.612500011920929,0.574999988079071,0.596875011920929,0.596875011920929,124582000,0.0,0.0,False,0.01058205116276123,0.01052645314280801,5.095724177624191,3.65625,-0.8367521334917117,1.0373540265236534
2001-02-27,0.590624988079071,0.606249988079071,0.581250011920929,0.5874999761581421,0.5874999761581421,154652000,0.0,0.0,False,-0.015706865885732224,-0.01583152577080407,4.999979455489832,3.65625,-0.8393162458370893,1.0364727106422988
2001-02-28,0.5625,0.5874999761581421,0.49687498807907104,0.5093749761581421,0.5093749761581421,292596000,0.0,0.0,False,-0.13297872880078287,-0.14269176824740273,4.202109814667981,3.65625,-0.8606837672046107,1.0430352418726618
2001-03-01,0.4937500059604645,0.534375011920929,0.47968798875808716,0.5218750238418579,0.5218750238418579,219934000,0.0,0.0,False,0.024539972061436766,0.024243704101091446,4.329769444180459,3.65625,-0.8572649507441072,1.0427591332496342
2001-03-02,0.5015630125999451,0.53125,0.5,0.5,0.5,150912000,0.0,0.0,False,-0.0419162114347259,-0.04282004286792439,4.10636570125985,3.65625,-0.8632478632478633,1.0424290928313562
2001-03-05,0.6187499761581421,0.653124988079071,0.574999988079071,0.6312500238418579,0.6312500238418579,470014000,0.0,0.0,False,0.2625000476837158,0.23309391993665698,5.446786941331051,3.65625,-0.8273504208295773,1.0762318785729137
2001-03-06,0.653905987739563,0.699999988079071,0.5625,0.59375,0.59375,463830000,0.0,0.0,False,-0.05940597611961829,-0.06124366300999772,5.063809270246072,3.65625,-0.8376068376068376,1.0773042469013214
2001-03-07,0.596875011920929,0.628125011920929,0.5718749761581421,0.612500011920929,0.612500011920929,212882000,0.0,0.0,False,0.03157896744577515,0.031090606532772114,5.255298105788562,3.65625,-0.8324786292182075,1.077902116152638
2001-03-08,0.596875011920929,0.6000000238418579,0.581250011920929,0.5843750238418579,0.5843750238418579,99152000,0.0,0.0,False,-0.04591834699050068,-0.04700602103977112,4.968065156837941,3.65625,-0.8401709336500902,1.078687846426833
2001-03-09,0.5718749761581421,0.625,0.5687500238418579,0.612500011920929,0.612500011920929,177134000,0.0,0.0,False,0.04812831988295607,0.04700602103977112,5.255298105788562,3.65625,-0.8324786292182075,1.0765297347914269
2001-03-12,0.5687500238418579,0.5843750238418579,0.5249999761581421,0.53125,0.53125,114330000,0.0,0.0,False,-0.13265307810543847,-0.14231624164299647,4.42551355758859,3.65625,-0.8547008547008547,1.0838739701831153
2001-03-13,0.5406249761581421,0.5531250238418579,0.5249999761581421,0.550000011920929,0.550000011920929,66614000,0.0,0.0,False,0.035294140086454595,0.034685579662306155,4.61700239313108,3.65625,-0.8495726463122246,1.084462969104171
2001-03-14,0.512499988079071,0.546875,0.5062500238418579,0.53125,0.53125,62488000,0.0,0.0,False,-0.03409093002642438,-0.034685579662306086,4.42551355758859,3.65625,-0.8547008547008547,1.0848161280009732
2001-03-15,0.5687500238418579,0.5718749761581421,0.5406249761581421,0.543749988079071,0.543749988079071,116498000,0.0,0.0,False,0.023529389325310124,0.023256840240719442,4.5531725783748405,3.65625,-0.8512820545424763,1.0849266269537947
2001-03-16,0.53125,0.5531250238418579,0.512499988079071,0.550000011920929,0.550000011920929,139684000,0.0,0.0,False,0.011494296972653917,0.01142873942158647,4.617002393131079,3.65625,-0.8495726463122246,1.0841536933852716
2001-03-19,0.559374988079071,0.565625011920929,0.5062500238418579,0.5249999761581421,0.5249999761581421,135490000,0.0,0.0,False,-0.04545460949259217,-0.04652008272237262,4.3616837428323505,3.65625,-0.8564102629311064,1.0847851191737576
2001-03-20,0.528124988079071,0.574999988079071,0.5062500238418579,0.512499988079071,0.512499988079071,125894000,0.0,0.0,False,-0.023809502184254927,-0.02409752942634628,4.234024722046099,3.65625,-0.8598290630894848,1.0849396171739707
2001-03-21,0.518750011920929,0.5218750238418579,0.5,0.5,0.5,110132000,0.0,0.0,False,-0.02439022120941492,-0.024692589330022063,4.106365701259849,3.65625,-0.8632478632478633,1.0769157573632662
2001-03-22,0.503125011920929,0.512499988079071,0.4781250059604645,0.5093749761581421,0.5093749761581421,131892000,0.0,0.0,False,0.01874995231628418,0.018576338766832897,4.20210981466798,3.65625,-0.8606837672046107,1.0770414921618354
2001-03-23,0.528124988079071,0.5406249761581421,0.49687498807907104,0.5093749761581421,0.5093749761581421,75088000,0.0,0.0,False,0.0,0.0,4.20210981466798,3.65625,-0.8606837672046107,1.0764123425787757
2001-03-26,0.5350000262260437,0.5644999742507935,0.531000018119812,0.546999990940094,0.546999990940094,137012000,0.0,0.0,False,0.07386506315196506,0.07126434867005689,4.5863639846518875,3.65625,-0.8503931648710854,1.076412060916773
2001-03-27,0.5460000038146973,0.5899999737739563,0.5254999995231628,0.5820000171661377,0.5820000171661377,112064000,0.0,0.0,False,0.0639854237765003,0.06202169136743779,4.943809851579617,3.5062499046325684,-0.8340106857765098,1.0785792655491735
2001-03-28,0.5550000071525574,0.5580000281333923,0.5375000238418579,0.5400000214576721,0.5400000214576721,67738000,0.0,0.0,False,-0.07216493895132692,-0.07490129793177015,4.514875176502079,3.378124952316284,-0.8401480024925042,1.0800717490961529
2001-03-29,0.5285000205039978,0.5515000224113464,0.5,0.5,0.5,92768000,0.0,0.0,False,-0.07407411086706317,-0.07696108087255733,4.10636570125985,3.378124952316284,-0.8519888970781959,1.0811118761514869
2001-03-30,0.5059999823570251,0.5419999957084656,0.49549999833106995,0.5115000009536743,0.5115000009536743,71168000,0.0,0.0,False,0.023000001907348633,0.022739488833955344,4.223812122128446,3.378124952316284,-0.8485846414286857,1.0814431094013865
2001-04-02,0.5164999961853027,0.5264999866485596,0.42500001192092896,0.45500001311302185,0.45500001311302185,176078000,0.0,0.0,False,-0.11045940906218998,-0.11705013948536887,3.6467929220662327,3.378124952316284,-0.8653098924594127,1.0864813566707543
2001-04-03,0.43549999594688416,0.45750001072883606,0.42500001192092896,0.43149998784065247,0.43149998784065247,97314000,0.0,0.0,False,-0.05164840570352247,-0.05302996542654872,3.406793476007099,3.378124952316284,-0.8722664217779199,1.0864958741700774
2001-04-04,0.4284999966621399,0.44999998807907104,0.4050000011920929,0.41999998688697815,0.41999998688697815,114162000,0.0,0.0,False,-0.02665121964712802,-0.027012802288296608,3.289347055138503,3.378124952316284,-0.8756706774274302,1.086637602806975
2001-04-05,0.45100000500679016,0.4650000035762787,0.4359999895095825,0.4560000002384186,0.4560000002384186,108484000,0.0,0.0,False,0.0857143201795576,0.08223812998130095,3.657005521983887,3.378124952316284,-0.8650138740647375,1.0902546056967921
2001-04-06,0.4449999928474426,0.4449999928474426,0.4099999964237213,0.41850000619888306,0.41850000619888306,105622000,0.0,0.0,False,-0.08223682899107176,-0.08581590529555802,3.2740281552620214,3.378124952316284,-0.876114705019443,1.0922747675971431
2001-04-09,0.5920000076293945,0.5950000286102295,0.5350000262260437,0.5590000152587891,0.5590000152587891,468114000,0.0,0.0,False,0.3357228362695326,0.28947259571000444,4.708917009842425,3.168750047683716,-0.8235897414289886,1.143025094232182
2001-04-10,0.5619999766349792,0.675000011920929,0.5600000023841858,0.6004999876022339,0.6004999876022339,377208000,0.0,0.0,False,0.07423966227305456,0.07161312042261903,5.132745080598023,3.168750047683716,-0.8104931034111744,1.1442770655013852
2001-04-11,0.6549999713897705,0.6825000047683716,0.609000027179718,0.6660000085830688,0.6660000085830688,268436000,0.0,0.0,False,0.10907580738240008,0.10352706255358045,5.801679201734695,3.049999952316284,-0.7816393380343224,1.1498516235090173
2001-04-12,0.6524999737739563,0.7505000233650208,0.6499999761581421,0.7335000038146973,0.7335000038146973,230600000,0.0,0.0,False,0.10135134288546976,0.09653791935583451,6.491038522706676,3.049999952316284,-0.7595081917107409,1.1496046810191338
2001-04-16,0.7250000238418579,0.7269999980926514,0.6825000047683716,0.7014999985694885,0.7014999985694885,126202000,0.0,0.0,False,-0.04362645545846899,-0.04460670528041675,6.1642310642581375,3.049999952316284,-0.769999996873199,1.1410036658405571
2001-04-17,0.690500020980835,0.7434999942779541,0.6875,0.7369999885559082,0.7369999885559082,101470000,0.0,0.0,False,0.050605830447344013,0.0493669791580988,6.526782926781579,3.049999952316284,-0.7583606557120754,1.1420336810808698
2001-04-18,0.7829999923706055,0.9079999923706055,0.7774999737739563,0.8270000219345093,0.8270000219345093,391100000,0.0,0.0,False,0.1221167364669149,0.1152168448852804,7.445929093895041,3.049999952316284,-0.7288524475856288,1.148754034964452
2001-04-19,0.8450000286102295,0.8450000286102295,0.784500002861023,0.7994999885559082,0.7994999885559082,174852000,0.0,0.0,False,-0.03325276015624923,-0.03381820358672902,7.165078639439061,3.049999952316284,-0.7378688521130179,1.1365840853858336
2001-04-20,0.781000018119812,0.8100000023841858,0.7484999895095825,0.7889999747276306,0.7889999747276306,170442000,0.0,0.0,False,-0.013133225739306309,-0.01322022914496043,7.057844818488119,3.049999952316284,-0.7413114796515212,1.1363608318033647
2001-04-23,0.8195000290870667,0.8730000257492065,0.8009999990463257,0.8100000023841858,0.8100000023841858,233792000,0.0,0.0,False,0.026616005486951533,0.02626796179493646,7.272312460390003,3.049999952316284,-0.7344262245745147,1.1365921350225858
2001-04-24,0.8220000267028809,0.8399999737739563,0.7739999890327454,0.7839999794960022,0.7839999794960022,141652000,0.0,0.0,False,-0.032098793594634745,-0.03262525641257466,7.006781210173619,3.049999952316284,-0.7429508223760453,1.1360216032251758
2001-04-25,0.784500002861023,0.8050000071525574,0.7300000190734863,0.8044999837875366,0.8044999837875366,186342000,0.0,0.0,False,0.026147965341418722,0.025811952082865682,7.216142247753561,3.049999952316284,-0.7362295093884939,1.1350455369960613
2001-04-26,0.8125,0.824999988079071,0.75,0.7714999914169312,0.7714999914169312,119212000,0.0,0.0,False,-0.041019257968463285,-0.041884285602169544,6.879122189387368,3.049999952316284,-0.7470491791873554,1.1354816065229594
2001-04-27,0.7860000133514404,0.7864999771118164,0.7509999871253967,0.7634999752044678,0.7634999752044678,88920000,0.0,0.0,False,-0.010369431369364746,-0.010423568495497724,6.797420172593677,3.049999952316284,-0.7496721353635966,1.135471653246797
2001-04-30,0.781499981880188,0.8450000286102295,0.7795000076293945,0.7889999747276306,0.7889999747276306,115606000,0.0,0.0,False,0.03339882167819841,0.03285319663243995,7.057844818488121,3.049999952316284,-0.7413114796515212,1.1350965413597496
2001-05-01,0.7950000166893005,0.8500000238418579,0.7900000214576721,0.8445000052452087,0.8445000052452087,102158000,0.0,0.0,False,0.07034224625512464,0.0679784536438902,7.624651722995793,3.049999952316284,-0.7231147480497946,1.1339729711651476
2001-05-02,0.8569999933242798,0.8715000152587891,0.8420000076293945,0.8554999828338623,0.8554999828338623,149944000,0.0,0.0,False,0.013025432232483647,0.012941330807750675,7.736991539542448,3.049999952316284,-0.7195081979643431,1.1324187635157654
2001-05-03,0.8414999842643738,0.8500000238418579,0.8125,0.8374999761581421,0.8374999761581421,100200000,0.0,0.0,False,-0.02104033551946405,-0.021264838035297145,7.553162306119756,3.049999952316284,-0.7254098395896325,1.132080759284971
2001-05-04,0.8174999952316284,0.8799999952316284,0.796500027179718,0.878000020980835,0.878000020980835,131690000,0.0,0.0,False,0.04835826385151498,0.04722538229995278,7.966778385683927,3.049999952316284,-0.7121311361614779,1.1330428586935006
2001-05-07,0.8679999709129333,0.8765000104904175,0.8255000114440918,0.8460000157356262,0.8460000157356262,101674000,0.0,0.0,False,-0.03644647435140236,-0.03712723932502965,7.639970927235389,3.049999952316284,-0.722622941323936,1.131705588993556
2001-05-08,0.8140000104904175,0.8245000243186951,0.7799999713897705,0.8090000152587891,0.8090000152587891,143830000,0.0,0.0,False,-0.04373522433644916,-0.04472044228646582,7.26209986047235,3.049999952316284,-0.7347540892109181,1.1317512752420837
2001-05-09,0.7774999737739563,0.7829999923706055,0.75,0.7505000233650208,0.7505000233650208,93420000,0.0,0.0,False,-0.0723114842897189,-0.0750592537136661,6.664655156211715,3.049999952316284,-0.753934414721855,1.1338832966299217
2001-05-10,0.7699999809265137,0.7820000052452087,0.7300000190734863,0.7310000061988831,0.7310000061988831,100252000,0.0,0.0,False,-0.02598270027854943,-0.02632621397633942,6.4655067185494275,3.049999952316284,-0.7603278630730029,1.1330375924913687
2001-05-11,0.7275000214576721,0.7400000095367432,0.699999988079071,0.734000027179718,0.734000027179718,69738000,0.0,0.0,False,0.004103995835013308,0.004095597414320768,6.496145127028618,3.049999952316284,-0.7593442496212858,1.1326037953875228
2001-05-14,0.7264999747276306,0.7264999747276306,0.6579999923706055,0.6664999723434448,0.6664999723434448,123884000,0.0,0.0,False,-0.0919619241645423,-0.09646896752054757,5.806785197330409,3.049999952316284,-0.7814754154873741,1.1359767437401147
2001-05-15,0.6675000190734863,0.7149999737739563,0.6570000052452087,0.6769999861717224,0.6769999861717224,122624000,0.0,0.0,False,0.015753959885938196,0.01563115436290256,5.91401901828135,3.049999952316284,-0.7780327879488709,1.1351934406847413
2001-05-16,0.6725000143051147,0.718999981880188,0.6549999713897705,0.7064999938011169,0.7064999938011169,145580000,0.0,0.0,False,0.04357460595562235,0.04265194086404993,6.2152946725726395,3.049999952316284,-0.7683606541486748,1.1347388191335799
2001-05-17,0.7045000195503235,0.75,0.7014999985694885,0.7390000224113464,0.7390000224113464,135108000,0.0,0.0,False,0.04600145632751196,0.044974757924278144,6.547208735343119,2.893749952316284,-0.7446220182846764,1.1352357987727395
2001-05-18,0.7415000200271606,0.75,0.7250000238418579,0.7360000014305115,0.7360000014305115,101436000,0.0,0.0,False,-0.004059568186542073,-0.004067830602280548,6.516570326863928,2.893749952316284,-0.7456587426147914,1.1317088976784895
2001-05-21,0.7475000023841858,0.8209999799728394,0.737500011920929,0.8190000057220459,0.8190000057220459,144648000,0.0,0.0,False,0.11277174474213747,0.1068539701671885,7.364227077101351,2.893749952316284,-0.7169762352595522,1.1366014441071266
2001-05-22,0.8395000100135803,0.8500000238418579,0.7950000166893005,0.8125,0.8125,146180000,0.0,0.0,False,-0.007936514867683542,-0.007968176635801908,7.297844264547255,2.893749952316284,-0.7192224575763226,1.1365514691053316
2001-05-23,0.8100000023841858,0.8399999737739563,0.7559999823570251,0.7799999713897705,0.7799999713897705,178530000,0.0,0.0,False,-0.0400000352125901,-0.040822031200037155,6.965930201776776,2.893749952316284,-0.7304535691601741,1.1329418411115262
2001-05-24,0.7854999899864197,0.8374999761581421,0.762499988079071,0.8374999761581421,0.8374999761581421,106698000,0.0,0.0,False,0.07371795753520427,0.07112735222747578,7.5531623061197575,2.893749952316284,-0.7105831568177581,1.1346878112619128
2001-05-25,0.8324999809265137,0.8765000104904175,0.8184999823570251,0.8544999957084656,0.8544999957084656,138574000,0.0,0.0,False,0.02029853138421278,0.020095262302039025,7.726778939624795,2.893749952316284,-0.7047084199433036,1.1332267495337518
2001-05-29,0.8604999780654907,0.8769999742507935,0.8349999785423279,0.8610000014305115,0.8610000014305115,187898000,0.0,0.0,False,0.007606794329655608,0.007578008555814254,7.793161752178891,2.893749952316284,-0.7024621976265333,1.133019935019326
2001-05-30,0.8270000219345093,0.8500000238418579,0.781000018119812,0.7829999923706055,0.7829999923706055,177028000,0.0,0.0,False,-0.09059234486679746,-0.09496181984218015,6.996568610255968,2.893749952316284,-0.7294168448300593,1.1306666070907991
2001-05-31,0.7919999957084656,0.8600000143051147,0.7875000238418579,0.8345000147819519,0.8345000147819519,192640000,0.0,0.0,False,0.06577269848423017,0.06370007456842867,7.5225245063667945,2.893749952316284,-0.7116198605501551,1.1308658033484165
2001-06-01,0.8610000014305115,0.8654999732971191,0.8195000290870667,0.8475000262260437,0.8475000262260437,129372000,0.0,0.0,False,0.015578203971019278,0.01545810938435628,7.655290131474986,2.893749952316284,-0.7071274159166145,1.1302674953183656
2001-06-04,0.8659999966621399,0.8700000047683716,0.8075000047683716,0.8454999923706055,0.8454999923706055,122820000,0.0,0.0,False,-0.002359921880291216,-0.0023627108846840925,7.634864322913449,2.7249999046325684,-0.6897247625832081,1.1194993679585552
2001-06-05,0.8529999852180481,0.8960000276565552,0.800000011920929,0.8220000267028809,0.8220000267028809,255162000,0.0,0.0,False,-0.027794164257572196,-0.028187731773669185,7.394865485580542,2.609375,-0.6849820256947043,1.1183862870980177
2001-06-06,0.8335000276565552,0.8360000252723694,0.7739999890327454,0.7994999885559082,0.7994999885559082,194722000,0.0,0.0,False,-0.02737230829203552,-0.027753909581488156,7.165078639439063,2.609375,-0.6936047948049214,1.1164691046546615
2001-06-07,0.7910000085830688,0.8115000128746033,0.784500002861023,0.8065000176429749,0.8065000176429749,68904000,0.0,0.0,False,0.00875550867700503,0.00871740148129182,7.2365680563151,2.609375,-0.6909221489272432,1.1161971132810984
2001-06-08,0.8125,0.8165000081062317,0.7825000286102295,0.7850000262260437,0.7850000262260437,50166000,0.0,0.0,False,-0.026658389270425076,-0.027020168249858784,7.016994418817504,2.609375,-0.6991616665960072,1.1164586496153817
2001-06-11,0.7749999761581421,0.7774999737739563,0.7225000262260437,0.7429999709129333,0.7429999709129333,99420000,0.0,0.0,False,-0.05350325338844797,-0.05498774562176045,6.588059135013737,2.450000047683716,-0.6967347116521969,1.1175970009201026
2001-06-12,0.7300000190734863,0.7394999861717224,0.7160000205039978,0.7319999933242798,0.7319999933242798,86674000,0.0,0.0,False,-0.014804815638334134,-0.014915500728145136,6.475719318467082,2.450000047683716,-0.7012244983356923,1.1155007666655163
2001-06-13,0.7480000257492065,0.7574999928474426,0.7055000066757202,0.7059999704360962,0.7059999704360962,75688000,0.0,0.0,False,-0.035519157274999436,-0.03616530922345187,6.210188068250698,2.3218750953674316,-0.6959354222607856,1.115903883684788
2001-06-14,0.7059999704360962,0.7059999704360962,0.6579999923706055,0.6644999980926514,0.6644999980926514,101766000,0.0,0.0,False,-0.058781832976296466,-0.060580320335074954,5.7863599974951,2.315624952316284,-0.7130364321614507,1.1162130251860154
2001-06-15,0.6504999995231628,0.6729999780654907,0.6150000095367432,0.6244999766349792,0.6244999766349792,153432000,0.0,0.0,False,-0.06019566828064149,-0.06208358313128117,5.37785052225287,2.3062500953674316,-0.7292141134695611,1.117699664110508
2001-06-18,0.6225000023841858,0.6349999904632568,0.5835000276565552,0.5914999842643738,0.5914999842643738,114342000,0.0,0.0,False,-0.05284226357928912,-0.05428963533614455,5.040830463886677,2.3062500953674316,-0.7435230526591541,1.118813215724289
2001-06-19,0.6225000023841858,0.6324999928474426,0.5600000023841858,0.5680000185966492,0.5680000185966492,122190000,0.0,0.0,False,-0.03972944428215097,-0.04054020535379241,4.800831626553771,2.3062500953674316,-0.7537127392481884,1.1193537324299825
2001-06-20,0.5634999871253967,0.6349999904632568,0.5600000023841858,0.6265000104904175,0.6265000104904175,213046000,0.0,0.0,False,0.10299294010289572,0.09802733961887378,5.398276330814407,2.3031249046325684,-0.7279782745476555,1.1241781621517193
2001-06-21,0.6340000033378601,0.6600000262260437,0.6294999718666077,0.6539999842643738,0.6539999842643738,195548000,0.0,0.0,False,0.043894610237004805,0.04295853631600379,5.679126176544159,2.293750047683716,-0.7148773969836867,1.1251443795424412
2001-06-22,0.656499981880188,0.6635000109672546,0.6190000176429749,0.6200000047683716,0.6200000047683716,126334000,0.0,0.0,False,-0.0519877374832749,-0.05338784166654871,5.331893518260312,2.293750047683716,-0.7297002760198468,1.1229580822110667
2001-06-25,0.6355000138282776,0.6570000052452087,0.6284999847412109,0.640500009059906,0.640500009059906,138940000,0.0,0.0,False,0.033064522796565354,0.032529649751782075,5.541254555840254,2.293750047683716,-0.7207629446343997,1.1070023543081287
2001-06-26,0.6269999742507935,0.6869999766349792,0.6019999980926514,0.6625000238418579,0.6625000238418579,132790000,0.0,0.0,False,0.03434818808861917,0.03377145836624557,5.765934797659792,2.293750047683716,-0.7111716577353899,1.107578496153647
2001-06-27,0.690500020980835,0.7124999761581421,0.6825000047683716,0.7020000219345093,0.7020000219345093,152488000,0.0,0.0,False,0.05962263648473498,0.05791284142346364,6.169337668580081,2.293750047683716,-0.6939509504780585,1.106584796351693
2001-06-28,0.7114999890327454,0.7294999957084656,0.6884999871253967,0.7179999947547913,0.7179999947547913,110334000,0.0,0.0,False,0.022791983362323354,0.022536126471369135,6.332741093441236,2.293750047683716,-0.6869754856332995,1.1061566045562405
2001-06-29,0.715499997138977,0.7325000166893005,0.6859999895095825,0.7074999809265137,0.7074999809265137,89780000,0.0,0.0,False,-0.014623974798027017,-0.014731959184518468,6.225507272490294,2.293750047683716,-0.6915531482425628,1.1060827577548717
2001-07-02,0.7049999833106995,0.7354999780654907,0.6924999952316284,0.7264999747276306,0.7264999747276306,126690000,0.0,0.0,False,0.026855115637226312,0.026500845665467402,6.41954910583064,2.293750047683716,-0.6832697723706784,1.106254318706831
2001-07-03,0.7245000004768372,0.7250000238418579,0.699999988079071,0.7064999938011169,0.7064999938011169,54022000,0.0,0.0,False,-0.02752922453164819,-0.027915254873360062,6.215294672572639,2.293750047683716,-0.691989109923046,1.1063769890385606
2001-07-05,0.7139999866485596,0.7724999785423279,0.7099999785423279,0.7634999752044678,0.7634999752044678,241664000,0.0,0.0,False,0.08067937990583562,0.07758989883203905,6.797420172593679,2.293750047683716,-0.6671389823073929,1.1093541187188711
2001-07-06,0.7450000047683716,0.7860000133514404,0.7400000095367432,0.7634999752044678,0.7634999752044678,181824000,0.0,0.0,False,0.0,0.0,6.797420172593679,2.293750047683716,-0.6671389823073929,1.1093008578567738
2001-07-09,0.7674999833106995,0.7950000166893005,0.7555000185966492,0.7904999852180481,0.7904999852180481,160020000,0.0,0.0,False,0.03536347202414736,0.03475254576748276,7.073164022727717,2.293750047683716,-0.6553678610202911,1.1098954848862068
2001-07-10,0.8040000200271606,0.8059999942779541,0.7799999713897705,0.7804999947547913,0.7804999947547913,172854000,0.0,0.0,False,-0.012650209551235414,-0.012730904714862056,6.9710368060987165,2.293750047683716,-0.659727529796475,1.1095901079263812
2001-07-11,0.7714999914169312,0.7900000214576721,0.7475000023841858,0.7670000195503235,0.7670000195503235,116436000,0.0,0.0,False,-0.017296573088010136,-0.01744790637857256,6.833165185394811,2.293750047683716,-0.665613077447188,1.1083702903735109
2001-07-12,0.7850000262260437,0.8270000219345093,0.7850000262260437,0.8245000243186951,0.8245000243186951,119530000,0.0,0.0,False,0.0749674097819224,0.07229034463813964,7.420397289737792,2.293750047683716,-0.6405449559984554,1.1093758644352036
2001-07-13,0.8130000233650208,0.8500000238418579,0.8050000071525574,0.8489999771118164,0.8489999771118164,136966000,0.0,0.0,False,0.02971492064341197,0.029281987857620477,7.670608726988352,2.293750047683716,-0.6298637778910754,1.1097904622463346
2001-07-16,0.847000002861023,0.8709999918937683,0.8004999756813049,0.8004999756813049,0.8004999756813049,146316000,0.0,0.0,False,-0.05712603384926107,-0.058822657294968515,7.175291239356717,2.293750047683716,-0.6510081922441073,1.089345124798995
2001-07-17,0.7919999957084656,0.8245000243186951,0.7914999723434448,0.8174999952316284,0.8174999952316284,74124000,0.0,0.0,False,0.02123675211339604,0.02101439488115074,7.348907872861755,2.293750047683716,-0.6435967397331894,1.0890601507084525
2001-07-18,0.8034999966621399,0.8324999809265137,0.7940000295639038,0.7979999780654907,0.7979999780654907,73462000,0.0,0.0,False,-0.0238532321466407,-0.02414232697558335,7.149759435199467,2.293750047683716,-0.6520981094381533,1.0891632641240834
2001-07-19,0.8075000047683716,0.8399999737739563,0.8069999814033508,0.8245000243186951,0.8245000243186951,104256000,0.0,0.0,False,0.03320807892431987,0.03266860153178045,7.420397289737792,2.293750047683716,-0.6405449559984554,1.0895405924480992
2001-07-20,0.8264999985694885,0.862500011920929,0.8224999904632568,0.8489999771118164,0.8489999771118164,74714000,0.0,0.0,False,0.02971492064341197,0.029281987857620477,7.670608726988352,2.293750047683716,-0.6298637778910754,1.0899097627048047
2001-07-23,0.8510000109672546,0.8565000295639038,0.7979999780654907,0.8015000224113464,0.8015000224113464,173278000,0.0,0.0,False,-0.05594812247470071,-0.05757415934099371,7.185504448000598,2.293750047683716,-0.6505722045779485,1.0910723028004403
2001-07-24,0.6809999942779541,0.699999988079071,0.5950000286102295,0.6029999852180481,0.6029999852180481,651458000,0.0,0.0,False,-0.24766067578651174,-0.28456782779819334,5.1582768847552725,2.293750047683716,-0.7371117285307647,1.1171265821507916
2001-07-25,0.6144999861717224,0.6154999732971191,0.5534999966621399,0.5755000114440918,0.5755000114440918,251194000,0.0,0.0,False,-0.045605264424695036,-0.046677924165754926,4.877427039025521,2.293750047683716,-0.7491008176652703,1.1176489116263955
2001-07-26,0.5835000276565552,0.637499988079071,0.5615000128746033,0.6165000200271606,0.6165000200271606,210050000,0.0,0.0,False,0.07124241141227472,0.06881910704224115,5.296149114185405,2.293750047683716,-0.731226154894376,1.119360430599967
2001-07-27,0.6165000200271606,0.6215000152587891,0.5849999785423279,0.612500011920929,0.612500011920929,181518000,0.0,0.0,False,-0.006488253002904121,-0.006509393208031946,5.255298105788559,2.293750047683716,-0.7329700276019847,1.1119530568775053
2001-07-30,0.6104999780654907,0.637499988079071,0.5989999771118164,0.6274999976158142,0.6274999976158142,103620000,0.0,0.0,False,0.024489772086439876,0.02419470532481667,5.40848893073206,2.293750047683716,-0.726430524437709,1.1114307567131891
2001-07-31,0.6320000290870667,0.6430000066757202,0.6115000247955322,0.6244999766349792,0.6244999766349792,87578000,0.0,0.0,False,-0.0047809099477825745,-0.004792375054772427,5.377850522252868,2.293750047683716,-0.7277384354648344,1.1114244779301559
2001-08-01,0.6365000009536743,0.6430000066757202,0.6085000038146973,0.625,0.625,110212000,0.0,0.0,False,0.0008006779563307642,0.0008003575847341319,5.382957126574809,2.293750047683716,-0.7275204416317549,1.1114136381821411
2001-08-02,0.6294999718666077,0.6299999952316284,0.6050000190734863,0.609499990940094,0.609499990940094,77450000,0.0,0.0,False,-0.024800014495849565,-0.025112715679564284,5.2246596973093675,2.293750047683716,-0.7342779386291101,1.111488172489
2001-08-03,0.6119999885559082,0.6194999814033508,0.6054999828338623,0.6075000166893005,0.6075000166893005,61698000,0.0,0.0,False,-0.0032813359811683096,-0.0032867313700344286,5.204234497474058,2.293750047683716,-0.7351498619900766,1.1112372294729131
2001-08-06,0.609000027179718,0.6100000143051147,0.5924999713897705,0.5950000286102295,0.5950000286102295,53236000,0.0,0.0,False,-0.02057611149904548,-0.020790749056754862,5.0765754766878075,2.293750047683716,-0.7405994479603064,1.1109026102845825
2001-08-07,0.5945000052452087,0.5950000286102295,0.5759999752044678,0.5799999833106995,0.5799999833106995,51204000,0.0,0.0,False,-0.025210158955061512,-0.025533378864239415,4.923384043018079,2.293750047683716,-0.7471389771102577,1.1103503399163166
2001-08-08,0.5755000114440918,0.5774999856948853,0.5515000224113464,0.5554999709129333,0.5554999709129333,67468000,0.0,0.0,False,-0.04224140190128545,-0.04315951804808135,4.673171997041291,2.293750047683716,-0.7578201812033135,1.1108262301014922
2001-08-09,0.5569999814033508,0.5584999918937683,0.512499988079071,0.5230000019073486,0.5230000019073486,120980000,0.0,0.0,False,-0.05850579785300947,-0.06028708900586614,4.341258542997039,2.293750047683716,-0.7719891047259109,1.1106081993299297
2001-08-10,0.5289999842643738,0.5325000286102295,0.4970000088214874,0.4975000023841858,0.4975000023841858,183746000,0.0,0.0,False,-0.048757169082535246,-0.04998590632088033,4.080833897102597,2.293750047683716,-0.7831062704994499,1.1115298588187594
2001-08-13,0.5049999952316284,0.5149999856948853,0.4884999990463257,0.5059999823570251,0.5059999823570251,96630000,0.0,0.0,False,0.017085386798200153,0.016941073028944917,4.167641909492001,2.293750047683716,-0.7794005572368288,1.106320577130156
2001-08-14,0.515999972820282,0.5519999861717224,0.5134999752044678,0.5264999866485596,0.5264999866485596,96142000,0.0,0.0,False,0.04051384388600621,0.039714671795242934,4.377002947071944,2.293750047683716,-0.7704632258513817,1.1065129126635571
2001-08-15,0.5270000100135803,0.5414999723434448,0.5,0.5040000081062317,0.5040000081062317,67170000,0.0,0.0,False,-0.042735003063441135,-0.043675022060007195,4.147216709656692,2.293750047683716,-0.7802724805977953,1.1043610135714732
2001-08-16,0.5040000081062317,0.5074999928474426,0.4699999988079071,0.49050000309944153,0.49050000309944153,124542000,0.0,0.0,False,-0.026785723789005678,-0.02715099883080076,4.009344784589673,2.293750047683716,-0.7861580412413461,1.1041751288836625
2001-08-17,0.4754999876022339,0.5044999718666077,0.4724999964237213,0.49950000643730164,0.49950000643730164,107212000,0.0,0.0,False,0.01834863054228264,0.018182325651738232,4.101259401301019,2.293750047683716,-0.7822343341456456,1.1043622593485498
2001-08-20,0.5095000267028809,0.5205000042915344,0.4975000023841858,0.5199999809265137,0.5199999809265137,72280000,0.0,0.0,False,0.04104098943947698,0.04022116391959197,4.310620134517847,2.293750047683716,-0.7732970157530363,1.1050097914830035
2001-08-21,0.5350000262260437,0.5394999980926514,0.49399998784065247,0.4945000112056732,0.4945000112056732,102766000,0.0,0.0,False,-0.049038405108026595,-0.05028160117231129,4.050195792986518,2.293750047683716,-0.7844141685337375,1.1054023217948492
2001-08-22,0.5080000162124634,0.5115000009536743,0.4794999957084656,0.5099999904632568,0.5099999904632568,82524000,0.0,0.0,False,0.03134475006338633,0.03086353329549505,4.2084929178888455,2.293750047683716,-0.7776566845292201,1.1056731635146992
2001-08-23,0.5065000057220459,0.5080000162124634,0.47850000858306885,0.4814999997615814,0.4814999997615814,80014000,0.0,0.0,False,-0.055882335754139034,-0.05750447627585266,3.917430167878326,2.293750047683716,-0.7900817483370467,1.1049518003847376
2001-08-24,0.492000013589859,0.5149999856948853,0.4860000014305115,0.5115000009536743,0.5115000009536743,75598000,0.0,0.0,False,0.062305298456796665,0.06044135651312476,4.22381212212844,2.293750047683716,-0.7770027290156574,1.1067516857721862
2001-08-27,0.5044999718666077,0.5134999752044678,0.49549999833106995,0.5065000057220459,0.5065000057220459,52360000,0.0,0.0,False,-0.009775161724938641,-0.00982325227018128,4.17274851381394,2.293750047683716,-0.7791825634037493,1.1066365803910843
2001-08-28,0.5059999823570251,0.5074999928474426,0.4779999852180481,0.4984999895095825,0.4984999895095825,64582000,0.0,0.0,False,-0.015794701129487443,-0.015920766628039935,4.0910464970202485,2.293750047683716,-0.7826703088189666,1.1065746118574267
2001-08-29,0.5019999742507935,0.5024999976158142,0.4505000114440918,0.4595000147819519,0.4595000147819519,76072000,0.0,0.0,False,-0.07823465506187521,-0.08146459439253963,3.6927502304219013,2.293750047683716,-0.7996730222432187,1.1090078737622735
2001-08-30,0.453000009059906,0.47450000047683716,0.42750000953674316,0.4345000088214874,0.4345000088214874,117028000,0.0,0.0,False,-0.054406975312781714,-0.055943008957322,3.437431884486286,2.293750047683716,-0.810572207176516,1.1067220610471298
2001-08-31,0.4350000023841858,0.4650000035762787,0.4345000088214874,0.44699999690055847,0.44699999690055847,72832000,0.0,0.0,False,0.028768671634726184,0.02836262267163074,3.5650909052725366,2.293750047683716,-0.8051226212062863,1.1068055154889238
2001-09-04,0.44749999046325684,0.4595000147819519,0.4259999990463257,0.429500013589859,0.429500013589859,97154000,0.0,0.0,False,-0.03914985107839408,-0.03993681461427035,3.386368276171786,2.293750047683716,-0.8127520415646079,1.1073660413011521
2001-09-05,0.43299999833106995,0.4339999854564667,0.3425000011920929,0.3824999928474426,0.3824999928474426,421468000,0.0,0.0,False,-0.10942961409844787,-0.1158931384983309,2.9063696884166332,2.293750047683716,-0.833242513396915,1.1073623860215573
2001-09-06,0.3919999897480011,0.40950000286102295,0.38350000977516174,0.4074999988079071,0.4074999988079071,142632000,0.0,0.0,False,0.0653594939292863,0.06331229518844211,3.161688034352248,2.2437500953674316,-0.8183844093648157,1.1095433809338744
2001-09-07,0.39800000190734863,0.43050000071525574,0.39250001311302185,0.4255000054836273,0.4255000054836273,142442000,0.0,0.0,False,0.04417179565245921,0.04322403114538352,3.34551726777494,2.2437500953674316,-0.8103621226079777,1.1095838706469607
2001-09-10,0.41999998688697815,0.4325000047683716,0.40299999713897705,0.43149998784065247,0.43149998784065247,116672000,0.0,0.0,False,0.014101015933491112,0.014002521443310136,3.4067934760070955,2.2437500953674316,-0.8076880358772793,1.1096965509310408
2001-09-17,0.36500000953674316,0.4025000035762787,0.35249999165534973,0.37450000643730164,0.37450000643730164,211470000,0.0,0.0,False,-0.13209729550305394,-0.14167566219789915,2.824667975986056,2.2437500953674316,-0.8330919262307711,1.1170356772458343
2001-09-18,0.37950000166893005,0.38749998807907104,0.36250001192092896,0.3644999861717224,0.3644999861717224,125418000,0.0,0.0,False,-0.02670232334763234,-0.027065306635279753,2.7225404549939416,2.2437500953674316,-0.8375487595858875,1.1171935717885404
2001-09-19,0.3675000071525574,0.3725000023841858,0.3319999873638153,0.36550000309944153,0.36550000309944153,188730000,0.0,0.0,False,0.002743530769979241,0.0027397741587866743,2.73275335927471,2.2437500953674316,-0.8371030696091901,1.1172167752131827
2001-09-20,0.3555000126361847,0.38199999928474426,0.35249999165534973,0.37400001287460327,0.37400001287460327,172618000,0.0,0.0,False,0.023255840500907343,0.022989544168766942,2.819561676027229,2.1812500953674316,-0.828538683542566,1.1158349918374175
2001-09-21,0.3474999964237213,0.38600000739097595,0.3345000147819519,0.37400001287460327,0.37400001287460327,257322000,0.0,0.0,False,0.0,0.0,2.819561676027229,2.140625,-0.8252846655184335,1.115601745384011
2001-09-24,0.38499999046325684,0.39149999618530273,0.367000013589859,0.37299999594688416,0.37299999594688416,102054000,0.0,0.0,False,-0.0026738419606804342,-0.002677423061051151,2.8093487717464605,2.0718750953674316,-0.8199698443304395,1.1155139751066776
2001-09-25,0.37450000643730164,0.3785000145435333,0.35100001096725464,0.3544999957084656,0.3544999957084656,97262000,0.0,0.0,False,-0.049597856406017216,-0.0508700749112509,2.6204132383649417,2.0718750953674316,-0.8288989541400913,1.1155707977377398
2001-09-26,0.36000001430511475,0.36149999499320984,0.30000001192092896,0.3174999952316284,0.3174999952316284,156782000,0.0,0.0,False,-0.1043723580388004,-0.11023053055204922,2.242542171601903,2.0718750953674316,-0.8467571737593949,1.1175078302738692
2001-09-27,0.32350000739097595,0.3319999873638153,0.28349998593330383,0.3100000023841858,0.3100000023841858,165500000,0.0,0.0,False,-0.023622025071121988,-0.02390549814413928,2.165946759130153,2.0718750953674316,-0.85037707964282,1.1152630218858572
2001-09-28,0.3125,0.32350000739097595,0.2915000021457672,0.2985000014305115,0.2985000014305115,139344000,0.0,0.0,False,-0.03709677698460878,-0.03780236754512384,2.0485003382615568,2.018749952316284,-0.8521362187090001,1.1150234537504202
2001-10-01,0.2955000102519989,0.3050000071525574,0.27549999952316284,0.3005000054836273,0.3005000054836273,159888000,0.0,0.0,False,0.006700181050355747,0.006677834598616019,2.06892584245998,2.0,-0.8497499972581863,1.114898827624969
2001-10-02,0.3084999918937683,0.3084999918937683,0.29750001430511475,0.30399999022483826,0.30399999022483826,113554000,0.0,0.0,False,0.01164720358516469,0.011579897027477859,2.1046702465348845,2.0,-0.8480000048875809,1.114975938159798
2001-10-03,0.3084999918937683,0.3605000078678131,0.3009999990463257,0.33799999952316284,0.33799999952316284,106470000,0.0,0.0,False,0.11184213944605137,0.10601822482117418,2.451903209181846,2.0,-0.8310000002384186,1.1202668618175986
2001-10-04,0.3544999957084656,0.3935000002384186,0.33399999141693115,0.35199999809265137,0.35199999809265137,124344000,0.0,0.0,False,0.041420114169346656,0.04058527610723504,2.594881434207692,1.9874999523162842,-0.8228930784715636,1.1195667285351754
2001-10-05,0.34850001335144043,0.39500001072883606,0.3370000123977661,0.36000001430511475,0.36000001430511475,118018000,0.0,0.0,False,0.022727318908557725,0.022472901007091796,2.6765834510013837,1.9874999523162842,-0.8188679129850739,1.1193537264905942
2001-10-08,0.35350000858306885,0.36500000953674316,0.34549999237060547,0.35600000619888306,0.35600000619888306,78688000,0.0,0.0,False,-0.011111133186904598,-0.011173322921961588,2.635732442604538,1.9874999523162842,-0.8208804957283187,1.117618423244229
2001-10-09,0.3555000126361847,0.35600000619888306,0.3334999978542328,0.34549999237060547,0.34549999237060547,55336000,0.0,0.0,False,-0.02949442035237393,-0.02993812713908268,2.5284986216535965,1.9874999523162842,-0.8261635216806165,1.117754191737205
2001-10-10,0.3449999988079071,0.36550000309944153,0.3400000035762787,0.3630000054836273,0.3630000054836273,61660000,0.0,0.0,False,0.050651269173546565,0.04941022824572147,2.707221555117461,1.9874999523162842,-0.81735848342508,1.118670019764246
2001-10-11,0.37700000405311584,0.40799999237060547,0.375,0.39250001311302185,0.39250001311302185,133306000,0.0,0.0,False,0.08126723742081343,0.07813372126017339,3.008497209408749,1.9874999523162842,-0.8025157119346885,1.1200592626150963
2001-10-12,0.3880000114440918,0.4074999988079071,0.3734999895095825,0.4034999907016754,0.4034999907016754,72592000,0.0,0.0,False,0.028025419671733998,0.027639894034392785,3.120837025955404,1.9874999523162842,-0.7969811318830846,1.119066572818742
2001-10-15,0.41200000047683716,0.46000000834465027,0.4115000069141388,0.4440000057220459,0.4440000057220459,172036000,0.0,0.0,False,0.10037178675008662,0.09564811065388718,3.534452801156461,1.9874999523162842,-0.7766037653462096,1.12292170237899
2001-10-16,0.46149998903274536,0.48750001192092896,0.4555000066757202,0.4779999852180481,0.4779999852180481,165992000,0.0,0.0,False,0.07657652940952198,0.07378612624715444,3.881685459440308,1.9874999523162842,-0.7594968570132671,1.1255999181134422
2001-10-17,0.49900001287460327,0.49950000643730164,0.4424999952316284,0.44600000977516174,0.44600000977516174,178890000,0.0,0.0,False,-0.06694555739010954,-0.06929172762940308,3.554878305354884,1.9874999523162842,-0.7755974739745872,1.1243169187212398
2001-10-18,0.445499986410141,0.46149998903274536,0.4189999997615814,0.4235000014305115,0.4235000014305115,87066000,0.0,0.0,False,-0.05044844809755278,-0.05176545646752668,3.325091763576519,1.9874999523162842,-0.7869182331617399,1.1213614545198154
2001-10-19,0.4244999885559082,0.4259999990463257,0.375,0.40049999952316284,0.40049999952316284,140146000,0.0,0.0,False,-0.05430933135692684,-0.055839752152130925,3.0901989218393267,1.9874999523162842,-0.7984905614430784,1.1145058604680562
2001-10-22,0.4034999907016754,0.4415000081062317,0.4020000100135803,0.43849998712539673,0.43849998712539673,84620000,0.0,0.0,False,0.09488136740943043,0.09064601713387334,3.4782825885200204,1.9874999523162842,-0.7793710703668911,1.1095340857713978
2001-10-23,0.4625000059604645,0.47999998927116394,0.4424999952316284,0.47749999165534973,0.47749999165534973,244528000,0.0,0.0,False,0.08893957964655597,0.08520435999339487,3.876579159481482,1.9874999523162842,-0.7597484261074529,1.1090131613908705
2001-10-24,0.4025000035762787,0.4074999988079071,0.3700000047683716,0.38199999928474426,0.38199999928474426,533848000,0.0,0.0,False,-0.1999999875173517,-0.2231435357108995,2.901263388457808,1.9874999523162842,-0.8077987378869864,1.1170323454355104
2001-10-25,0.3695000112056732,0.3889999985694885,0.35749998688697815,0.38850000500679016,0.38850000500679016,185356000,0.0,0.0,False,0.017015721817320584,0.016872575961014775,2.9676462010119034,1.9874999523162842,-0.8045282946779334,1.1120523129158022
2001-10-26,0.3815000057220459,0.40049999952316284,0.37549999356269836,0.3779999911785126,0.3779999911785126,122142000,0.0,0.0,False,-0.0270270622727381,-0.027399010412873702,2.860412380060962,1.9874999523162842,-0.8098113206302312,1.1065095036708297
2001-10-29,0.3804999887943268,0.382999986410141,0.35199999809265137,0.35249999165534973,0.35249999165534973,103236000,0.0,0.0,False,-0.06746031777318306,-0.06984357370276278,2.5999877341665196,1.9874999523162842,-0.8226415093773778,1.1081358045999194
2001-10-30,0.3504999876022339,0.351500004529953,0.3160000145435333,0.32100000977516174,0.32100000977516174,201110000,0.0,0.0,False,-0.08936165283937514,-0.0936094449973237,2.2782868800399223,1.9874999523162842,-0.8384905572445122,1.111415433974901
2001-10-31,0.3395000100135803,0.35100001096725464,0.32749998569488525,0.3490000069141388,0.3490000069141388,154830000,0.0,0.0,False,0.08722740276110619,0.08363078843148025,2.5642433300916148,1.9874999523162842,-0.8244025080315573,1.1121174923072081
2001-11-01,0.3540000021457672,0.35499998927116394,0.33000001311302185,0.3474999964237213,0.3474999964237213,101070000,0.0,0.0,False,-0.0042980242426944315,-0.004307287300315633,2.548924125852019,1.9874999523162842,-0.825157230308994,1.1003861162530868
2001-11-02,0.3474999964237213,0.3474999964237213,0.3334999978542328,0.33550000190734863,0.33550000190734863,73942000,0.0,0.0,False,-0.034532358675885,-0.035142692616568105,2.4263714050245953,1.9874999523162842,-0.831194963543849,1.1004034532601463
2001-11-05,0.35499998927116394,0.36000001430511475,0.3479999899864197,0.34950000047683716,0.34950000047683716,125756000,0.0,0.0,False,0.041728758539187005,0.04088160094137664,2.5693496300504415,1.9874999523162842,-0.8241509389373717,1.0989137672368665
2001-11-06,0.3540000021457672,0.3564999997615814,0.34549999237060547,0.35249999165534973,0.35249999165534973,112156000,0.0,0.0,False,0.008583665735105939,0.008547035541350353,2.5999877341665183,1.9874999523162842,-0.8226415093773778,1.0926014365699679
2001-11-07,0.3504999876022339,0.3840000033378601,0.3499999940395355,0.3714999854564667,0.3714999854564667,194312000,0.0,0.0,False,0.05390069291035293,0.05249822643011868,2.794029567506865,1.9874999523162842,-0.8130817638392842,1.0938696416877522
2001-11-08,0.382999986410141,0.38350000977516174,0.3370000123977661,0.34850001335144043,0.34850001335144043,189794000,0.0,0.0,False,-0.06191109826495922,-0.06391055649793369,2.5591370301327867,1.8781249523162842,-0.8144425838538396,1.0932790366937932
2001-11-09,0.35249999165534973,0.3610000014305115,0.34850001335144043,0.35600000619888306,0.35600000619888306,88008000,0.0,0.0,False,0.021520782095004742,0.021292479752881868,2.6357324426045365,1.8468749523162842,-0.8072419544417988,1.092410660513266
2001-11-12,0.3580000102519989,0.3619999885559082,0.3400000035762787,0.35249999165534973,0.35249999165534973,76546000,0.0,0.0,False,-0.00983150135558708,-0.009880149685066824,2.5999877341665183,1.8468749523162842,-0.8091370554280045,1.0921945295646147
2001-11-13,0.3720000088214874,0.3765000104904175,0.36000001430511475,0.3644999861717224,0.3644999861717224,122726000,0.0,0.0,False,0.03404253844098082,0.0334759149314943,2.7225404549939416,1.693750023841858,-0.7847970591640534,1.0927692441496941
2001-11-14,0.3815000057220459,0.47450000047683716,0.3799999952316284,0.47450000047683716,0.47450000047683716,590596000,0.0,0.0,False,0.30178331544103765,0.26373510554385743,3.845941055365402,1.5625,-0.6963199996948242,1.1319242933631004
2001-11-15,0.460999995470047,0.4950000047683716,0.4375,0.45249998569488525,0.45249998569488525,418964000,0.0,0.0,False,-0.04636462541589781,-0.04747388752844097,3.621260813545865,1.5031249523162842,-0.6989604989275229,1.1302826026387913
2001-11-16,0.46050000190734863,0.4675000011920929,0.4375,0.44749999046325684,0.44749999046325684,261240000,0.0,0.0,False,-0.011049713568388575,-0.011111215122715117,3.5701972052313646,1.475000023841858,-0.6966101808610984,1.1297526255715875
2001-11-19,0.4675000011920929,0.4749999940395355,0.44999998807907104,0.4595000147819519,0.4595000147819519,200228000,0.0,0.0,False,0.026815697373026692,0.026462457561634265,3.6927502304219013,1.475000023841858,-0.6884745712850122,1.1277743735385968
2001-11-20,0.45350000262260437,0.4650000035762787,0.4300000071525574,0.4300000071525574,0.4300000071525574,149040000,0.0,0.0,False,-0.06420023216624549,-0.06635374864392399,3.391474576130613,1.475000023841858,-0.7084745761342036,1.1286807957065805
2001-11-21,0.43700000643730164,0.44850000739097595,0.4020000100135803,0.4399999976158142,0.4399999976158142,179932000,0.0,0.0,False,0.023255791388182345,0.022989496172240335,3.4936017927596135,1.446874976158142,-0.6958963249304806,1.1287612314871815
2001-11-23,0.4449999928474426,0.4569999873638153,0.42800000309944153,0.45399999618530273,0.45399999618530273,81456000,0.0,0.0,False,0.03181817873942938,0.0313224681452282,3.636580017785459,1.446874976158142,-0.6862202998418012,1.127926776447144
2001-11-26,0.49149999022483826,0.6110000014305115,0.49000000953674316,0.6104999780654907,0.6104999780654907,1013784000,0.0,0.0,False,0.3447136193726126,0.2961810679830656,5.2348722972270165,1.446874976158142,-0.5780561637146155,1.1799368820065301
2001-11-27,0.6025000214576721,0.612500011920929,0.5609999895095825,0.5740000009536743,0.5740000009536743,686176000,0.0,0.0,False,-0.059787024444251324,-0.06164885964097665,4.8621078347859195,1.446874976158142,-0.603282930168711,1.1799650419904721
2001-11-28,0.5619999766349792,0.6200000047683716,0.5590000152587891,0.5795000195503235,0.5795000195503235,970324000,0.0,0.0,False,0.009581913915524654,0.00953629853532342,4.918278047422361,1.446874976158142,-0.5994816213567684,1.1784695261841678
2001-11-29,0.5945000052452087,0.5950000286102295,0.5394999980926514,0.5575000047683716,0.5575000047683716,405480000,0.0,0.0,False,-0.03796378609102258,-0.038703184628936634,4.693597805602824,1.446874976158142,-0.6146868154091032,1.1784183535477386
2001-11-30,0.5649999976158142,0.5774999856948853,0.5400000214576721,0.5659999847412109,0.5659999847412109,177776000,0.0,0.0,False,0.015246600717736092,0.015131539356784577,4.780405817992229,1.399999976158142,-0.5957142897284762,1.168939569335427
2001-12-03,0.5509999990463257,0.5540000200271606,0.5239999890327454,0.5245000123977661,0.5245000123977661,190518000,0.0,0.0,False,-0.07332150788382019,-0.07614859977053536,4.356577747236631,1.3468749523162842,-0.6105800234121521,1.170753963570691
2001-12-04,0.546500027179718,0.6025000214576721,0.5354999899864197,0.5964999794960022,0.5964999794960022,289994000,0.0,0.0,False,0.13727352792440617,0.1286337556904706,5.091894072201172,1.3468749523162842,-0.5571229693816986,1.1741751756974146
2001-12-05,0.6200000047683716,0.6399999856948853,0.5874999761581421,0.5879999995231628,0.5879999995231628,478244000,0.0,0.0,False,-0.014249757359625081,-0.0143522600764471,5.005086059811767,1.328125,-0.5572705885943244,1.1717417989074561
2001-12-06,0.6019999980926514,0.6200000047683716,0.5924999713897705,0.6050000190734863,0.6050000190734863,249692000,0.0,0.0,False,0.02891159789814557,0.02850154246958525,5.178702693316803,1.328125,-0.5444705738740809,1.1691515452299086
2001-12-07,0.6144999861717224,0.6150000095367432,0.574999988079071,0.5855000019073486,0.5855000019073486,141760000,0.0,0.0,False,-0.0322314323163172,-0.03276230326185191,4.9795542556545165,1.328125,-0.5591529397403492,1.1695874534434152
2001-12-10,0.5774999856948853,0.6075000166893005,0.5720000267028809,0.5824999809265137,0.5824999809265137,170318000,0.0,0.0,False,-0.005123861607279179,-0.005137033599740156,4.948915847175326,1.2937500476837158,-0.5497584854436133,1.1669017985461547
2001-12-11,0.6000000238418579,0.6215000152587891,0.5889999866485596,0.6119999885559082,0.6119999885559082,282680000,0.0,0.0,False,0.05064379157999688,0.04940311111715692,5.250191501466613,1.2937500476837158,-0.5269565480197576,1.167185438946602
2001-12-12,0.6215000152587891,0.6215000152587891,0.5814999938011169,0.5954999923706055,0.5954999923706055,161502000,0.0,0.0,False,-0.02696077858471302,-0.02733088782922045,5.081681472283517,1.2937500476837158,-0.5397101677895452,1.1654590046878177
2001-12-13,0.5770000219345093,0.5899999737739563,0.5425000190734863,0.5444999933242798,0.5444999933242798,157482000,0.0,0.0,False,-0.08564231687611201,-0.08953344587086985,4.560832180494632,1.2937500476837158,-0.5791304554545653,1.164712107156372
2001-12-14,0.5550000071525574,0.5600000023841858,0.5034999847412109,0.550000011920929,0.550000011920929,200492000,0.0,0.0,False,0.010101044378477253,0.010050369788193346,4.617002393131073,1.2937500476837158,-0.5748792335075624,1.1607165341748182
2001-12-17,0.5550000071525574,0.5569999814033508,0.5090000033378601,0.5404999852180481,0.5404999852180481,171986000,0.0,0.0,False,-0.017272775449042377,-0.017423690170332184,4.519981172097786,1.2937500476837158,-0.582222249045911,1.1580214603850292
2001-12-18,0.5525000095367432,0.5680000185966492,0.531000018119812,0.5429999828338623,0.5429999828338623,147084000,0.0,0.0,False,0.004625342616439987,0.004614678589821288,4.545512976255036,1.1875,-0.542736856560958,1.1578035426349895
2001-12-19,0.5364999771118164,0.5575000047683716,0.5254999995231628,0.5354999899864197,0.5354999899864197,140074000,0.0,0.0,False,-0.013812141960485746,-0.013908417132114808,4.468917563783286,1.1437499523162842,-0.5318032679241271,1.1550034961100193
2001-12-20,0.5285000205039978,0.5414999723434448,0.5070000290870667,0.5074999928474426,0.5074999928474426,157024000,0.0,0.0,False,-0.052287577334384494,-0.05370417436607368,4.182961113731594,1.1437499523162842,-0.5562841407602505,1.1553176760785897
2001-12-21,0.515500009059906,0.5529999732971191,0.5,0.5,0.5,278898000,0.0,0.0,False,-0.014778311237724773,-0.014888598400041399,4.106365701259843,1.09375,-0.5428571428571429,1.1553689114172516
2001-12-24,0.5074999928474426,0.5109999775886536,0.4754999876022339,0.49149999022483826,0.49149999022483826,124738000,0.0,0.0,False,-0.017000019550323486,-0.017146178723397437,4.0195573845073245,1.09375,-0.5506285803658622,1.1480495991416886
2001-12-26,0.5485000014305115,0.5640000104904175,0.5435000061988831,0.5550000071525574,0.5550000071525574,363970000,0.0,0.0,False,0.12919637475205414,0.12150620693513095,4.668066001445574,1.09375,-0.4925714220319476,1.1523934036955277
2001-12-27,0.5665000081062317,0.5745000243186951,0.5285000205039978,0.5299999713897705,0.5299999713897705,216802000,0.0,0.0,False,-0.045045108901980435,-0.04609117406932421,4.412747351146845,1.09375,-0.5154285975864956,1.150059683025429
2001-12-28,0.5454999804496765,0.5540000200271606,0.534500002861023,0.5450000166893005,0.5450000166893005,205158000,0.0,0.0,False,0.02830197379104904,0.02790887272121241,4.565938784816574,1.09375,-0.5017142704554967,1.1467807144423452
2001-12-31,0.5534999966621399,0.559499979019165,0.5370000004768372,0.5410000085830688,0.5410000085830688,120694000,0.0,0.0,False,-0.0073394641903508084,-0.007366530574140094,4.525087776419728,1.09375,-0.5053714207240514,1.1465686002790851
2002-01-02,0.546500027179718,0.550000011920929,0.5239999890327454,0.5479999780654907,0.5479999780654907,130392000,0.0,0.0,False,0.012938945233578636,0.012855952209864643,4.596576584569537,1.09375,-0.4989714486258371,1.1432787953034804
2002-01-03,0.5565000176429749,0.597000002861023,0.5525000095367432,0.5950000286102295,0.5950000286102295,217514000,0.0,0.0,False,0.08576651902552057,0.08228620670850996,5.076575476687804,1.09375,-0.4559999738420759,1.146425476507252
2002-01-04,0.6010000109672546,0.6200000047683716,0.5975000262260437,0.612500011920929,0.612500011920929,253746000,0.0,0.0,False,0.02941173524239149,0.02898750825157504,5.255298105788555,1.09375,-0.4399999891008649,1.1464200547531846
2002-01-07,0.6039999723434448,0.6255000233650208,0.6039999723434448,0.6169999837875366,0.6169999837875366,243658000,0.0,0.0,False,0.007346892700450525,0.007320035747486803,5.301255109781114,1.09375,-0.43588572910853796,1.1415387207102847
2002-01-08,0.6134999990463257,0.6159999966621399,0.5874999761581421,0.5924999713897705,0.5924999713897705,120822000,0.0,0.0,False,-0.03970828693927919,-0.040518172907131784,5.051043063804326,1.09375,-0.45828574044363835,1.1369506010327965
2002-01-09,0.5979999899864197,0.6085000038146973,0.5649999976158142,0.5764999985694885,0.5764999985694885,217592000,0.0,0.0,False,-0.02700417484029982,-0.027375487494237148,4.88763963894317,1.09375,-0.47291428702218197,1.1059856461465662
2002-01-10,0.5830000042915344,0.5835000276565552,0.5435000061988831,0.5519999861717224,0.5519999861717224,162518000,0.0,0.0,False,-0.042497853353963166,-0.04342731600187331,4.637427592966383,1.09375,-0.49531429835728236,1.1004769684794633
2002-01-11,0.5515000224113464,0.5669999718666077,0.546500027179718,0.5515000224113464,0.5515000224113464,85536000,0.0,0.0,False,-0.0009057314726461652,-0.0009061418952369218,4.6323215973706695,1.09375,-0.4957714080810547,1.0987488702899717
2002-01-14,0.5400000214576721,0.5414999723434448,0.5044999718666077,0.5055000185966492,0.5055000185966492,119466000,0.0,0.0,False,-0.08340888838692972,-0.0870938040814816,4.162535913896286,1.09375,-0.5378285544259207,1.1017176698365037
2002-01-15,0.5170000195503235,0.5210000276565552,0.5080000162124634,0.5145000219345093,0.5145000219345093,101846000,0.0,0.0,False,0.017804160250766365,0.017647522657625595,4.254450530607632,1.09375,-0.5295999799455915,1.0976780416832348
2002-01-16,0.5005000233650208,0.5005000233650208,0.4514999985694885,0.45649999380111694,0.45649999380111694,300798000,0.0,0.0,False,-0.11273085648337478,-0.1196069114509038,3.6621118219427107,1.09375,-0.5826285770961217,1.1034708213861688
2002-01-17,0.4909999966621399,0.4925000071525574,0.4699999988079071,0.4869999885559082,0.4869999885559082,332614000,0.0,0.0,False,0.0668126947841301,0.06467541312755712,3.973600076151654,1.09375,-0.5547428676060269,1.1050812414284743
2002-01-18,0.47999998927116394,0.5274999737739563,0.46950000524520874,0.5080000162124634,0.5080000162124634,229870000,0.0,0.0,False,0.043121207700283826,0.042217379909351635,4.188067718053537,1.09375,-0.5355428423200335,1.1051826779253389
2002-01-22,0.6370000243186951,0.6395000219345093,0.6069999933242798,0.6299999952316284,0.6299999952316284,1132918000,0.0,0.0,False,0.24015743134964862,0.21523833232395523,5.434020734889307,1.09375,-0.424000004359654,1.1307682253327296
2002-01-23,0.6244999766349792,0.6299999952316284,0.5950000286102295,0.6234999895095825,0.6234999895095825,360632000,0.0,0.0,False,-0.010317469478164143,-0.01037106352169162,5.367637922335211,1.09375,-0.429942866734096,1.130705631746424
2002-01-24,0.637499988079071,0.703000009059906,0.6355000138282776,0.7005000114440918,0.7005000114440918,469372000,0.0,0.0,False,0.12349642859669352,0.11644563381905196,6.15401846434048,1.09375,-0.3595428466796875,1.1357455403622474
2002-01-25,0.6779999732971191,0.7695000171661377,0.6694999933242798,0.722000002861023,0.722000002861023,605530000,0.0,0.0,False,0.03069234984394731,0.030230760741367078,6.373592101838076,1.09375,-0.3398857116699219,1.135931028006013
2002-01-28,0.7429999709129333,0.7885000109672546,0.7379999756813049,0.7749999761581421,0.7749999761581421,460320000,0.0,0.0,False,0.0734071649405812,0.0708378557341971,6.91486659346227,1.09375,-0.29142859322684156,1.1358281855795882
2002-01-29,0.7770000100135803,0.7774999737739563,0.6984999775886536,0.7110000252723694,0.7110000252723694,404898000,0.0,0.0,False,-0.08258058432857707,-0.08619053324159527,6.261252285291422,1.09375,-0.3499428340366908,1.1387180960772814
2002-01-30,0.6990000009536743,0.7124999761581421,0.6600000262260437,0.6949999928474426,0.6949999928474426,295036000,0.0,0.0,False,-0.022503560979196147,-0.022760630074720963,6.09784825170404,1.006250023841858,-0.30931679365935727,1.1285694682402982
2002-01-31,0.7059999704360962,0.7245000004768372,0.6704999804496765,0.7095000147819519,0.7095000147819519,209706000,0.0,0.0,False,0.02086334112767707,0.020648682161077198,6.245933081051827,1.006250023841858,-0.29490683431431475,1.1209295463667683
2002-02-01,0.703499972820282,0.7045000195503235,0.6675000190734863,0.6865000128746033,0.6865000128746033,156028000,0.0,0.0,False,-0.032417197220802274,-0.03295427347242007,6.011040239314635,1.006250023841858,-0.3177639785253873,1.1211480643805625
2002-02-04,0.6455000042915344,0.6545000076293945,0.6215000152587891,0.6265000104904175,0.6265000104904175,382716000,0.0,0.0,False,-0.08739985616743962,-0.09145745288139565,5.398276330814404,0.9468749761581421,-0.3383498072444754,1.124184452592523
2002-02-05,0.5989999771118164,0.6144999861717224,0.5580000281333923,0.574999988079071,0.574999988079071,286314000,0.0,0.0,False,-0.08220274788348814,-0.08577877101530425,4.872320434703578,0.878000020980835,-0.3451025349216681,1.1256558271114905
2002-02-06,0.5950000286102295,0.6000000238418579,0.5600000023841858,0.5630000233650208,0.5630000233650208,177188000,0.0,0.0,False,-0.0208695042831899,-0.021090350424685426,4.749768018239268,0.878000020980835,-0.35876992037417055,1.122530254372294
2002-02-07,0.5625,0.5924999713897705,0.5529999732971191,0.5619999766349792,0.5619999766349792,143448000,0.0,0.0,False,-0.001776281862413187,-0.0017778613216942606,4.739554809595386,0.878000020980835,-0.3599089257342437,1.1208034875762254
2002-02-08,0.5755000114440918,0.6334999799728394,0.574999988079071,0.6259999871253967,0.6259999871253967,121712000,0.0,0.0,False,0.11387902695943652,0.10784854221471925,5.393169726492463,0.878000020980835,-0.2870159770314389,1.1203674283310716
2002-02-11,0.6320000290870667,0.675000011920929,0.6269999742507935,0.6650000214576721,0.6650000214576721,189394000,0.0,0.0,False,0.062300375614006365,0.06043672238939028,5.791466601817038,0.878000020980835,-0.24259680459371225,1.1219960994021443
2002-02-12,0.6514999866485596,0.6620000004768372,0.625,0.6449999809265137,0.6449999809265137,149268000,0.0,0.0,False,-0.030075247948591954,-0.030536785698554336,5.587211559832809,0.878000020980835,-0.26537589349261215,1.118539881049516
2002-02-13,0.6549999713897705,0.6664999723434448,0.652999997138977,0.6644999980926514,0.6644999980926514,120816000,0.0,0.0,False,0.03023258564771858,0.029784588058472974,5.786359997495096,0.878000020980835,-0.24316630727374877,1.117638819668481
2002-02-14,0.6669999957084656,0.7129999995231628,0.6650000214576721,0.6940000057220459,0.6940000057220459,185630000,0.0,0.0,False,0.04439429302343112,0.04343709346887903,6.0876356517863845,0.878000020980835,-0.2095672105488542,1.1175855909969798
2002-02-15,0.6955000162124634,0.7020000219345093,0.6635000109672546,0.6704999804496765,0.6704999804496765,145308000,0.0,0.0,False,-0.03386170760606788,-0.034448295187922265,5.847636205727252,0.878000020980835,-0.23633261454749754,1.1158519977163897
2002-02-19,0.6474999785423279,0.6919999718666077,0.6399999856948853,0.6504999995231628,0.6504999995231628,165838000,0.0,0.0,False,-0.029828458627397025,-0.03028237634437689,5.64338177246925,0.878000020980835,-0.25911163555955996,1.1132857759963672
2002-02-20,0.659500002861023,0.6700000166893005,0.6075000166893005,0.6480000019073486,0.6480000019073486,160322000,0.0,0.0,False,-0.003843193878012019,-0.0038505979238143188,5.617849968312,0.878000020980835,-0.26195901318606774,1.1119986426376829
2002-02-21,0.6455000042915344,0.6825000047683716,0.6449999809265137,0.6629999876022339,0.6629999876022339,165524000,0.0,0.0,False,0.023148126004218783,0.022884272190652092,5.7710407932555015,0.878000020980835,-0.24487474742702098,1.111161322728582
2002-02-22,0.6524999737739563,0.6614999771118164,0.6349999904632568,0.6535000205039978,0.6535000205039978,157308000,0.0,0.0,False,-0.014328759088809484,-0.014432407046423677,5.674020180948442,0.878000020980835,-0.25569475525301555,1.111278630690872
2002-02-25,0.6545000076293945,0.6869999766349792,0.6499999761581421,0.6865000128746033,0.6865000128746033,114694000,0.0,0.0,False,0.05049730885265302,0.04926367952205747,6.011040239314634,0.878000020980835,-0.21810934342837762,1.1108067322258388
2002-02-26,0.6754999756813049,0.7245000004768372,0.6725000143051147,0.7200000286102295,0.7200000286102295,166210000,0.0,0.0,False,0.04879827400927583,0.047645007784530395,6.353166902002768,0.878000020980835,-0.17995442892370306,1.1081579245109403
2002-02-27,0.7275000214576721,0.7365000247955322,0.7059999704360962,0.7135000228881836,0.7135000228881836,171012000,0.0,0.0,False,-0.009027785366331753,-0.009068782750895779,6.286784089448672,0.878000020980835,-0.1873576243299908,1.1071808212318723
2002-02-28,0.7145000100135803,0.737500011920929,0.6965000033378601,0.7049999833106995,0.7049999833106995,121048000,0.0,0.0,False,-0.011913159502191406,-0.011984689856132616,6.19997546833304,0.878000020980835,-0.1970387625695874,1.1072775922363391
2002-03-01,0.7064999938011169,0.7699999809265137,0.7059999704360962,0.7695000171661377,0.7695000171661377,196784000,0.0,0.0,False,0.09148941188983328,0.08754319644760308,6.858696989552057,0.878000020980835,-0.12357631118674606,1.1107232311081594
2002-03-04,0.7710000276565552,0.8245000243186951,0.7699999809265137,0.8240000009536743,0.8240000009536743,278564000,0.0,0.0,False,0.0708251885272797,0.0684295554797387,7.415290685415847,0.878000020980835,-0.06150343819677351,1.1127471426400675
2002-03-05,0.800000011920929,0.8339999914169312,0.7764999866485596,0.7985000014305115,0.7985000014305115,176194000,0.0,0.0,False,-0.030946601327245027,-0.03143556162027797,7.154866039521405,0.878000020980835,-0.09054671714188811,1.1131172122489277
2002-03-06,0.7409999966621399,0.8295000195503235,0.7409999966621399,0.8165000081062317,0.8165000081062317,285254000,0.0,0.0,False,0.022542275070097872,0.022291952891978245,7.338695272944095,0.878000020980835,-0.07004557107629694,1.1047976332786902
2002-03-07,0.8205000162124634,0.8475000262260437,0.7699999809265137,0.781000018119812,0.781000018119812,185446000,0.0,0.0,False,-0.04347824817388235,-0.044451749298074564,6.976143410420653,0.878000020980835,-0.11047836052744275,1.1056325564471103
2002-03-08,0.8125,0.8479999899864197,0.796500027179718,0.8174999952316284,0.8174999952316284,188696000,0.0,0.0,False,0.046734924795119426,0.04567572389806858,7.34890787286175,0.878000020980835,-0.06890663360306126,1.1054977000383126
2002-03-11,0.8019999861717224,0.843999981880188,0.7929999828338623,0.8355000019073486,0.8355000019073486,132494000,0.0,0.0,False,0.022018356918302118,0.021779453379793333,7.532737106284442,0.878000020980835,-0.04840548753747009,1.0748292620476678
2002-03-12,0.8174999952316284,0.8295000195503235,0.8019999861717224,0.815500020980835,0.815500020980835,112382000,0.0,0.0,False,-0.023937738935794206,-0.02422890252969104,7.328482673026441,0.878000020980835,-0.07118450854953251,1.0733357551116207
2002-03-13,0.8025000095367432,0.8169999718666077,0.7820000052452087,0.7870000004768372,0.7870000004768372,111188000,0.0,0.0,False,-0.034947908977022046,-0.03557319876534478,7.037419618652807,0.878000020980835,-0.10364466780119153,1.0736468079681165
2002-03-14,0.7494999766349792,0.7749999761581421,0.7139999866485596,0.7239999771118164,0.7239999771118164,303386000,0.0,0.0,False,-0.08005085556143521,-0.08343688825109277,6.394017301673386,0.878000020980835,-0.17539867903076056,1.0757544994102135
2002-03-15,0.7135000228881836,0.7145000100135803,0.6775000095367432,0.7014999985694885,0.7014999985694885,246414000,0.0,0.0,False,-0.03107731941109293,-0.031570463268905065,6.164231064258135,0.878000020980835,-0.20102507766933086,1.075337851773754
2002-03-18,0.7074999809265137,0.7639999985694885,0.7070000171661377,0.7505000233650208,0.7505000233650208,196636000,0.0,0.0,False,0.06985035623015534,0.06751878470282455,6.664655156211711,0.878000020980835,-0.1452163947255729,1.068788267263775
2002-03-19,0.7574999928474426,0.7699999809265137,0.7279999852180481,0.7329999804496765,0.7329999804496765,97874000,0.0,0.0,False,-0.02331784459763131,-0.02359400699112644,6.485931918384733,0.878000020980835,-0.16514810599796503,1.0686468804674634
2002-03-20,0.7239999771118164,0.7565000057220459,0.7149999737739563,0.7250000238418579,0.7250000238418579,143586000,0.0,0.0,False,-0.010913992934775796,-0.010973987475000087,6.404230510317269,0.878000020980835,-0.1742596736706875,1.0680838059086601
2002-03-21,0.7310000061988831,0.7620000243186951,0.7279999852180481,0.7584999799728394,0.7584999799728394,111558000,0.0,0.0,False,0.04620683452320651,0.045171084644951565,6.746356564279177,0.878000020980835,-0.13610482705285043,1.0687535107645494
2002-03-22,0.7559999823570251,0.7799999713897705,0.7549999952316284,0.7764999866485596,0.7764999866485596,103700000,0.0,0.0,False,0.02373105754909144,0.02345385300940894,6.930185797701868,0.878000020980835,-0.11560368098725926,1.068915607694413
2002-03-25,0.7735000252723694,0.7864999771118164,0.7360000014305115,0.7369999885559082,0.7369999885559082,102322000,0.0,0.0,False,-0.05086928367267174,-0.052208748732959574,6.526782926781579,0.878000020980835,-0.16059228821818505,1.0691784368418589
2002-03-26,0.7319999933242798,0.7724999785423279,0.7275000214576721,0.7415000200271606,0.7415000200271606,98502000,0.0,0.0,False,0.006105877260690118,0.006087311925572564,6.572740539500366,0.878000020980835,-0.15546696775836844,1.068829366473202
2002-03-27,0.6949999928474426,0.7174999713897705,0.6850000023841858,0.7124999761581421,0.7124999761581421,162926000,0.0,0.0,False,-0.03910997044606457,-0.03989530990642075,6.276570880804791,0.878000020980835,-0.18849662969006398,1.0693180663495576
2002-03-28,0.7200000286102295,0.7325000166893005,0.7124999761581421,0.7149999737739563,0.7149999737739563,62450000,0.0,0.0,False,0.0035087687010102453,0.0035026273336773027,6.302102684962041,0.878000020980835,-0.1856492520635562,1.0692095026079724
2002-04-01,0.7139999866485596,0.7400000095367432,0.7070000171661377,0.7400000095367432,0.7400000095367432,95358000,0.0,0.0,False,0.03496508626543049,0.03436769307148061,6.557421335260771,0.878000020980835,-0.15717540791164064,1.0696657794481692
2002-04-02,0.7319999933242798,0.7544999718666077,0.7095000147819519,0.7124999761581421,0.7124999761581421,95428000,0.0,0.0,False,-0.03716220678945226,-0.03787032040515782,6.276570880804791,0.878000020980835,-0.18849662969006398,1.0681098332955299
2002-04-03,0.718500018119812,0.7225000262260437,0.6800000071525574,0.6834999918937683,0.6834999918937683,90682000,0.0,0.0,False,-0.04070173366284735,-0.04155323437642957,5.9804018308354445,0.878000020980835,-0.22152622373492203,1.0672594513730673
2002-04-04,0.6865000128746033,0.6899999976158142,0.6614999771118164,0.6769999861717224,0.6769999861717224,114634000,0.0,0.0,False,-0.009509884124557777,-0.009555391817660226,5.914019018281349,0.878000020980835,-0.2289294191412098,1.0646772504223392
2002-04-05,0.6834999918937683,0.7020000219345093,0.6654999852180481,0.675000011920929,0.675000011920929,90000000,0.0,0.0,False,-0.00295417177495505,-0.0029585439532934044,5.893593818446039,0.878000020980835,-0.23120729408768104,1.06187696005118
2002-04-08,0.6485000252723694,0.6980000138282776,0.6480000019073486,0.6974999904632568,0.6974999904632568,105556000,0.0,0.0,False,0.03333330095550213,0.03278979148960535,6.12338005586129,0.878000020980835,-0.20558089544911085,1.0621194185360268
2002-04-09,0.703499972820282,0.7294999957084656,0.6779999732971191,0.6800000071525574,0.6800000071525574,129180000,0.0,0.0,False,-0.025089582150498058,-0.025409691334151538,5.944657426760538,0.878000020980835,-0.22551253883466538,1.0563491214942025
2002-04-10,0.6880000233650208,0.699999988079071,0.6524999737739563,0.6740000247955322,0.6740000247955322,105134000,0.0,0.0,False,-0.008823503373403763,-0.008862660987689253,5.883381218528383,0.878000020980835,-0.2323462315609166,1.054963236745894
2002-04-11,0.6639999747276306,0.6639999747276306,0.6259999871253967,0.6370000243186951,0.6370000243186951,119152000,0.0,0.0,False,-0.054896141121154485,-0.05646045395185189,5.505510151765344,0.878000020980835,-0.2744874611653346,1.056161241401099
2002-04-12,0.6449999809265137,0.6804999709129333,0.6424999833106995,0.6654999852180481,0.6654999852180481,107582000,0.0,0.0,False,0.04474091022184057,0.043768921874289574,5.79657259741275,0.878000020980835,-0.2420273698005132,1.0537613946900544
2002-04-15,0.6710000038146973,0.7049999833106995,0.6675000190734863,0.6945000290870667,0.6945000290870667,95074000,0.0,0.0,False,0.04357632533908595,0.042653588453055426,6.092742256108324,0.878000020980835,-0.20899770786881766,1.0509789619643846
2002-04-16,0.7089999914169312,0.7145000100135803,0.6859999895095825,0.7005000114440918,0.7005000114440918,73620000,0.0,0.0,False,0.008639283089609373,0.008602178037671776,6.154018464340479,0.878000020980835,-0.20216401514256643,0.9968650472592201
2002-04-17,0.7120000123977661,0.75,0.7120000123977661,0.7409999966621399,0.7409999966621399,155122000,0.0,0.0,False,0.057815823777870756,0.05620623867745745,6.567633935178422,0.878000020980835,-0.15603647043840507,0.9958181476896552
2002-04-18,0.7350000143051147,0.7429999709129333,0.6974999904632568,0.7129999995231628,0.7129999995231628,77528000,0.0,0.0,False,-0.03778677093806204,-0.03851920104603215,6.281677485126729,0.878000020980835,-0.18792712701002745,0.9908903979228024
2002-04-19,0.718999981880188,0.7369999885559082,0.7074999809265137,0.7264999747276306,0.7264999747276306,74552000,0.0,0.0,False,0.01893404658274367,0.018757028478348352,6.419549105830635,0.878000020980835,-0.1725513014042528,0.9860224352770273
2002-04-22,0.7289999723434448,0.7425000071525574,0.7074999809265137,0.715499997138977,0.715499997138977,105806000,0.0,0.0,False,-0.015141057083694398,-0.015256853225997362,6.307209289283979,0.878000020980835,-0.18507974938351968,0.9851151079429341
2002-04-23,0.7174999713897705,0.737500011920929,0.6940000057220459,0.703000009059906,0.703000009059906,161538000,0.0,0.0,False,-0.017470283898048833,-0.017624690299715574,6.179550268497729,0.878000020980835,-0.19931663751605866,0.9840903895179395
2002-04-24,0.7615000009536743,0.8424999713897705,0.7524999976158142,0.8395000100135803,0.8395000100135803,689188000,0.0,0.0,False,0.19416785091683053,0.17744958374746886,7.573588114681286,0.878000020980835,-0.04384966975769011,0.9955154160709471
2002-04-25,0.8255000114440918,0.8525000214576721,0.8205000162124634,0.8410000205039978,0.8410000205039978,234604000,0.0,0.0,False,0.0017867903186721268,0.001785195907820065,7.5889073189208816,0.878000020980835,-0.04214122960441802,0.9948876513570826
2002-04-26,0.8429999947547913,0.8475000262260437,0.8159999847412109,0.8454999923706055,0.8454999923706055,162714000,0.0,0.0,False,0.005350739306654084,0.005336474961660457,7.63486432291344,0.878000020980835,-0.037015977031438885,0.9947752865757887
2002-04-29,0.8374999761581421,0.8500000238418579,0.7950000166893005,0.8090000152587891,0.8090000152587891,168304000,0.0,0.0,False,-0.04316969537690718,-0.04412922339531677,7.262099860472343,0.878000020980835,-0.07858770395582038,0.9955009922393685
2002-04-30,0.8065000176429749,0.8379999995231628,0.796500027179718,0.8345000147819519,0.8345000147819519,128416000,0.0,0.0,False,0.031520394366130855,0.031033824895644765,7.522524506366786,0.878000020980835,-0.04954442501070577,0.9953529254766319
2002-05-01,0.8274999856948853,0.8525000214576721,0.8209999799728394,0.8245000243186951,0.8245000243186951,154026000,0.0,0.0,False,-0.011983211846760433,-0.012055589320697835,7.420397289737785,0.878000020980835,-0.06093393551673698,0.9951600803363848
2002-05-02,0.8215000033378601,0.8324999809265137,0.8125,0.8159999847412109,0.8159999847412109,96380000,0.0,0.0,False,-0.010309326048241085,-0.010362835230124675,7.333588668622152,0.878000020980835,-0.07061507375633347,0.9943009286087119
2002-05-03,0.8115000128746033,0.8199999928474426,0.7875000238418579,0.8025000095367432,0.8025000095367432,103220000,0.0,0.0,False,-0.016544087569743238,-0.016682469376647427,7.195717047918247,0.878000020980835,-0.08599089936210813,0.99439793496407
2002-05-06,0.796999990940094,0.8245000243186951,0.7875000238418579,0.8059999942779541,0.8059999942779541,107052000,0.0,0.0,False,0.0043613516506142425,0.004351868519352876,7.2314614519931535,0.878000020980835,-0.08200458426236468,0.9939039000668662
2002-05-07,0.8054999709129333,0.8174999952316284,0.8015000224113464,0.8054999709129333,0.8054999709129333,110874000,0.0,0.0,False,-0.0006203763878046553,-0.0006205689008604151,7.226354847671212,0.878000020980835,-0.08257408694240131,0.9915336697243234
2002-05-08,0.8274999856948853,0.8730000257492065,0.824999988079071,0.8659999966621399,0.8659999966621399,157768000,0.0,0.0,False,0.07510866286020756,0.07242173820163789,7.8442253604933825,0.878000020980835,-0.013667453339339941,0.9941860787867559
2002-05-09,0.8560000061988831,0.9114999771118164,0.8550000190734863,0.8865000009536743,0.8865000009536743,220046000,0.0,0.0,False,0.02367206047407433,0.023396221881944016,8.053586398073323,0.8865000009536743,0.0,0.9941538832074648
2002-05-10,0.8945000171661377,0.8980000019073486,0.8399999737739563,0.847000002861023,0.847000002861023,151456000,0.0,0.0,False,-0.04455724540344985,-0.04558042856015187,7.650183527153034,0.8865000009536743,-0.04455724540344985,0.9941569546641461
2002-05-13,0.8585000038146973,0.8815000057220459,0.8424999713897705,0.8659999966621399,0.8659999966621399,134002000,0.0,0.0,False,0.02243210594679823,0.022184206678207644,7.844225360493381,0.8865000009536743,-0.02312465230623917,0.9936292271888235
2002-05-14,0.9020000100135803,0.9725000262260437,0.9010000228881836,0.940500020980835,0.940500020980835,293194000,0.0,0.0,False,0.08602774203908048,0.08252676634116281,8.6050740983414,0.940500020980835,0.0,0.9961050420343907
2002-05-15,0.9340000152587891,1.0199999809265137,0.9175000190734863,0.996999979019165,0.996999979019165,257962000,0.0,0.0,False,0.060074382538989335,0.05833907786861537,9.182092994040499,0.996999979019165,0.0,0.9949196269995932
2002-05-16,0.9754999876022339,0.9975000023841858,0.9645000100135803,0.9804999828338623,0.9804999828338623,156314000,0.0,0.0,False,-0.016549645468934893,-0.016688120789005025,9.013582964857402,0.996999979019165,-0.016549645468934893,0.9946882152320667
2002-05-17,0.9984999895095825,1.0,0.940500020980835,0.9580000042915344,0.9580000042915344,128938000,0.0,0.0,False,-0.02294745429499956,-0.02321484567832466,8.783796727442152,0.996999979019165,-0.03911732753093766,0.9950275026910529
2002-05-20,0.9399999976158142,0.9739999771118164,0.9384999871253967,0.9695000052452087,0.9695000052452087,169216000,0.0,0.0,False,0.012004176307054193,0.011932697642385318,8.901243148310748,0.996999979019165,-0.027582722520225533,0.990491901073545
2002-05-21,0.9769999980926514,0.9900000095367432,0.9275000095367432,0.9380000233650208,0.9380000233650208,155270000,0.0,0.0,False,-0.032490955863606175,-0.03303050617729884,8.57954229418415,0.996999979019165,-0.05917748936382894,0.9910608713472753
2002-05-22,0.9334999918937683,0.9564999938011169,0.9110000133514404,0.9375,0.9375,101504000,0.0,0.0,False,-0.0005330739366369297,-0.0005332160710622401,8.57443568986221,0.996999979019165,-0.05967901732325043,0.9902368331061604
2002-05-23,0.9419999718666077,0.9775000214576721,0.9304999709129333,0.9725000262260437,0.9725000262260437,112964000,0.0,0.0,False,0.03733336130777998,0.03665334461568934,8.93188155678994,0.996999979019165,-0.024573674331692663,0.9898967886660296
2002-05-24,0.9700000286102295,0.984499990940094,0.953000009059906,0.9735000133514404,0.9735000133514404,85006000,0.0,0.0,False,0.0010282643685650683,0.0010277360668840853,8.942094156707595,0.996999979019165,-0.02357067819684766,0.9898736172507484
2002-05-28,0.9785000085830688,0.9804999828338623,0.9384999871253967,0.953000009059906,0.953000009059906,79066000,0.0,0.0,False,-0.021058042126737786,-0.021282925366215164,8.732733119127653,0.996999979019165,-0.044132367989160426,0.9840008032043228
2002-05-29,0.9409999847412109,0.9549999833106995,0.9399999976158142,0.9455000162124634,0.9455000162124634,72282000,0.0,0.0,False,-0.007869876994902714,-0.00790100791543854,8.656137706655903,0.996999979019165,-0.05165492867649468,0.9840000990178308
2002-05-30,0.9350000023841858,0.9470000267028809,0.9039999842643738,0.9185000061988831,0.9185000061988831,148642000,0.0,0.0,False,-0.028556329508843903,-0.028971993841385147,8.380393856521865,0.996999979019165,-0.0787361830212967,0.9835708515453603
2002-05-31,0.925000011920929,0.9445000290870667,0.9100000262260437,0.9114999771118164,0.9114999771118164,101628000,0.0,0.0,False,-0.007621153010151316,-0.007650342395842148,8.308904439645827,0.996999979019165,-0.08575727553320756,0.9810177368928034
2002-06-03,0.9154999852180481,0.925000011920929,0.8964999914169312,0.8980000019073486,0.8980000019073486,74328000,0.0,0.0,False,-0.01481072467740907,-0.014921498582062336,8.171032818941923,0.996999979019165,-0.09929787281360947,0.98099484969592
2002-06-04,0.8899999856948853,0.9070000052452087,0.8734999895095825,0.8985000252723694,0.8985000252723694,136994000,0.0,0.0,False,0.0005568188908227079,0.0005566639247068247,8.176139423263864,0.996999979019165,-0.09879634485418798,0.9809799969869608
2002-06-05,0.8989999890327454,0.9089999794960022,0.8725000023841858,0.8995000123977661,0.8995000123977661,87450000,0.0,0.0,False,0.0011129516942345319,0.0011123328226379148,8.186352023181518,0.996999979019165,-0.09779334871934309,0.9765653216155078
2002-06-06,0.8945000171661377,0.9204999804496765,0.8880000114440918,0.9085000157356262,0.9085000157356262,105000000,0.0,0.0,False,0.010005562216579778,0.009955837983132307,8.278266639892864,0.996999979019165,-0.08876626393774234,0.9745206067141816
2002-06-07,0.8945000171661377,0.9325000047683716,0.8924999833106995,0.9290000200271606,0.9290000200271606,107160000,0.0,0.0,False,0.022564671366499978,0.022313855214927198,8.487627677472807,0.996999979019165,-0.06820457414542958,0.9746422809243405
2002-06-10,0.8949999809265137,0.906000018119812,0.8510000109672546,0.8650000095367432,0.8650000095367432,221648000,0.0,0.0,False,-0.06889129075427403,-0.07137924241458418,7.83401276057573,0.996999979019165,-0.13239716375147936,0.9772207792547374
2002-06-11,0.8654999732971191,0.8895000219345093,0.8560000061988831,0.8569999933242798,0.8569999933242798,110416000,0.0,0.0,False,-0.00924857355406028,-0.00929160714887467,7.752310743782038,0.996999979019165,-0.1404212523982351,0.976830604000738
2002-06-12,0.8525000214576721,0.8575000166893005,0.8130000233650208,0.8539999723434448,0.8539999723434448,146624000,0.0,0.0,False,-0.0035006079395613066,-0.003506749404296926,7.721672335302847,0.996999979019165,-0.14343030058676798,0.9764018040786788
2002-06-13,0.8500000238418579,0.875,0.8370000123977661,0.8715000152587891,0.8715000152587891,97858000,0.0,0.0,False,0.020491854194471193,0.020284721064881897,7.900395573129826,0.996999979019165,-0.1258775991989901,0.976552839460095
2002-06-14,0.8569999933242798,0.8700000047683716,0.8130000233650208,0.8410000205039978,0.8410000205039978,159464000,0.0,0.0,False,-0.03499712475132244,-0.03562419811528157,7.588907318920883,0.996999979019165,-0.1564693699077485,0.9768352070797499
2002-06-17,0.8475000262260437,0.9240000247955322,0.8429999947547913,0.9204999804496765,0.9204999804496765,181032000,0.0,0.0,False,0.09453027111466139,0.09032529508087897,8.400819056357173,0.996999979019165,-0.07673019075160681,0.9795886037997134
2002-06-18,0.906499981880188,0.9580000042915344,0.9045000076293945,0.9390000104904175,0.9390000104904175,159242000,0.0,0.0,False,0.020097806011580177,0.019898510945842884,8.589754894101807,0.996999979019165,-0.05817449322898394,0.9795847540721886
2002-06-19,0.9244999885559082,0.9549999833106995,0.9135000109672546,0.9150000214576721,0.9150000214576721,148406000,0.0,0.0,False,-0.025559093466048788,-0.02589140165363764,8.34464945244696,0.996999979019165,-0.08224669938525309,0.9792439238317272
2002-06-20,0.9160000085830688,0.9190000295639038,0.8669999837875366,0.8774999976158142,0.8774999976158142,173940000,0.0,0.0,False,-0.04098363165294494,-0.04184713610352884,7.96167178136198,0.996999979019165,-0.11985956260592234,0.9782803103540686
2002-06-21,0.8799999952316284,0.8895000219345093,0.8669999837875366,0.8765000104904175,0.8765000104904175,103536000,0.0,0.0,False,-0.0011395864707848258,-0.0011402362931798085,7.951459181444326,0.996999979019165,-0.12086255874076723,0.9762345800513417
2002-06-24,0.8715000152587891,0.8889999985694885,0.847000002861023,0.8755000233650208,0.8755000233650208,119136000,0.0,0.0,False,-0.0011408866097299963,-0.0011415379162832034,7.941246581526672,0.996999979019165,-0.12186555487561224,0.9746241900616683
2002-06-25,0.8445000052452087,0.8475000262260437,0.7519999742507935,0.7670000195503235,0.7670000195503235,306080000,0.0,0.0,False,-0.1239291843736029,-0.13230835155694154,6.833165185394806,0.996999979019165,-0.23069204043024394,0.9819721281893735
2002-06-26,0.734499990940094,0.796500027179718,0.734000027179718,0.7925000190734863,0.7925000190734863,165444000,0.0,0.0,False,0.033246413133226405,0.032705702962330475,7.093589831289249,0.996999979019165,-0.2051153101797083,0.9773102862193908
2002-06-27,0.8054999709129333,0.8234999775886536,0.7649999856948853,0.7929999828338623,0.7929999828338623,123840000,0.0,0.0,False,0.0006308690830827413,0.0006306701688375813,7.098695826884962,0.996999979019165,-0.20461384200428478,0.976439387520195
2002-06-28,0.784500002861023,0.8180000185966492,0.7699999809265137,0.8125,0.8125,124758000,0.0,0.0,False,0.024590186113816248,0.02429271421612899,7.297844264547249,0.996999979019165,-0.18505514834681702,0.9751439814042362
2002-07-01,0.8084999918937683,0.8084999918937683,0.6759999990463257,0.6775000095367432,0.6775000095367432,270730000,0.0,0.0,False,-0.16615383441631615,-0.18170634737366306,5.919125622603287,0.996999979019165,-0.32046136028682926,0.9892041925449704
2002-07-02,0.6800000071525574,0.7080000042915344,0.6499999761581421,0.6660000085830688,0.6660000085830688,173398000,0.0,0.0,False,-0.01697417091039999,-0.0171198834023497,5.801679201734691,0.996999979019165,-0.3319959652975414,0.9888559121956264
2002-07-03,0.6690000295639038,0.7229999899864197,0.6445000171661377,0.7124999761581421,0.7124999761581421,154074000,0.0,0.0,False,0.06981977023394204,0.06749019525266857,6.2765708808047895,0.996999979019165,-0.28535607707926947,0.9895058843072497
2002-07-05,0.7195000052452087,0.7615000009536743,0.718500018119812,0.7605000138282776,0.7605000138282776,67338000,0.0,0.0,False,0.06736847617729835,0.06519625120193849,6.7667823728407095,0.996999979019165,-0.2372116049827332,0.9914511229537339
2002-07-08,0.7475000023841858,0.7925000190734863,0.734000027179718,0.746999979019165,0.746999979019165,117800000,0.0,0.0,False,-0.01775152473851349,-0.01791097283646372,6.628910143410577,0.996999979019165,-0.2507522620471332,0.9915090758264588
2002-07-09,0.7524999976158142,0.8015000224113464,0.7490000128746033,0.7799999713897705,0.7799999713897705,150572000,0.0,0.0,False,0.044176697854711566,0.04322872595783231,6.965930201776771,0.996999979019165,-0.2176529711092634,0.9920943103646256
2002-07-10,0.7825000286102295,0.796999990940094,0.7325000166893005,0.7480000257492065,0.7480000257492065,135224000,0.0,0.0,False,-0.04102557283886543,-0.0418908706053058,6.63912335205446,0.996999979019165,-0.2497492061282902,0.9925916739502666
2002-07-11,0.7329999804496765,0.7919999957084656,0.699999988079071,0.7774999737739563,0.7774999737739563,146342000,0.0,0.0,False,0.039438431830536747,0.03868059792359322,6.940398397619521,0.996999979019165,-0.2201604913383748,0.9901684327395736
2002-07-12,0.7875000238418579,0.809499979019165,0.762499988079071,0.7714999914169312,0.7714999914169312,140000000,0.0,0.0,False,-0.007717019369018696,-0.007746949644097497,6.879122189387367,0.996999979019165,-0.22617852793144255,0.9902138132836127
2002-07-15,0.7735000252723694,0.7990000247955322,0.75,0.796999990940094,0.796999990940094,120522000,0.0,0.0,False,0.03305249488898854,0.03251800674465905,7.139546835281809,0.996999979019165,-0.20060179768090702,0.9901381591987427
2002-07-16,0.784500002861023,0.8535000085830688,0.7829999923706055,0.8144999742507935,0.8144999742507935,215814000,0.0,0.0,False,0.021957319334543035,0.021719729005881875,7.318269464382562,0.996999979019165,-0.18304915607712713,0.9902317819935808
2002-07-17,0.8420000076293945,0.8579999804496765,0.765999972820282,0.8080000281333923,0.8080000281333923,146442000,0.0,0.0,False,-0.00798029014473578,-0.008012303088936466,7.2518872605546925,0.996999979019165,-0.1895686608456183,0.9900928165957267
2002-07-18,0.7960000038146973,0.8295000195503235,0.7764999866485596,0.7774999737739563,0.7774999737739563,137134000,0.0,0.0,False,-0.03774759071468847,-0.03847848301750697,6.940398397619522,0.996999979019165,-0.2201604913383748,0.9881773615812844
2002-07-19,0.7680000066757202,0.7854999899864197,0.7534999847412109,0.7645000219345093,0.7645000219345093,122116000,0.0,0.0,False,-0.016720195855886355,-0.016861556261712537,6.807633381237558,0.996999979019165,-0.23319956065935532,0.9879440074242262
2002-07-22,0.7574999928474426,0.7825000286102295,0.75,0.7749999761581421,0.7749999761581421,186658000,0.0,0.0,False,0.013734406700294688,0.01364094452922861,6.914866593462271,0.996999979019165,-0.22266801156748617,0.9862650172034664
2002-07-23,0.7770000100135803,0.7940000295639038,0.7200000286102295,0.7275000214576721,0.7275000214576721,225828000,0.0,0.0,False,-0.061290266015153305,-0.06324897004892983,6.429762314474519,0.996999979019165,-0.270310895920603,0.9880782751015735
2002-07-24,0.6184999942779541,0.7080000042915344,0.6129999756813049,0.7049999833106995,0.7049999833106995,395326000,0.0,0.0,False,-0.030927886575027097,-0.03141624940122745,6.19997546833304,0.996999979019165,-0.2928786377666037,0.9882852099060858
2002-07-25,0.6855000257492065,0.7005000114440918,0.6200000047683716,0.6244999766349792,0.6244999766349792,187204000,0.0,0.0,False,-0.11418440933528817,-0.1212464869878344,5.377850522252867,0.996999979019165,-0.3736208728415884,0.9944917875677213
2002-07-26,0.6359999775886536,0.6554999947547913,0.625,0.6464999914169312,0.6464999914169312,111134000,0.0,0.0,False,0.03522820753412281,0.0346218927840362,5.602530764072405,0.996999979019165,-0.35155465895500915,0.9946679905411712
2002-07-29,0.6625000238418579,0.7229999899864197,0.6614999771118164,0.7164999842643738,0.7164999842643738,140990000,0.0,0.0,False,0.10827531906694077,0.10280504037072774,6.317421889201637,0.996999979019165,-0.2813440327558917,0.9988060061563973
2002-07-30,0.7095000147819519,0.7450000047683716,0.7039999961853027,0.7384999990463257,0.7384999990463257,111178000,0.0,0.0,False,0.030704836378383504,0.03024287537363669,6.542102131021175,0.996999979019165,-0.25927781886931245,0.9673920010304563
2002-07-31,0.7225000262260437,0.7329999804496765,0.7070000171661377,0.7225000262260437,0.7225000262260437,76020000,0.0,0.0,False,-0.021665501477242777,-0.021903644394458754,6.37869870616002,0.996999979019165,-0.27532593637882585,0.966490656989168
2002-08-01,0.715499997138977,0.7250000238418579,0.6995000243186951,0.7080000042915344,0.7080000042915344,121336000,0.0,0.0,False,-0.020069233782938012,-0.020273356530400004,6.2306138768122326,0.996999979019165,-0.28986958957807085,0.9642975847385515
2002-08-02,0.7064999938011169,0.7070000171661377,0.6725000143051147,0.6919999718666077,0.6919999718666077,83572000,0.0,0.0,False,-0.02259891571743322,-0.02285818479273152,6.06720984322485,0.996999979019165,-0.30591776687158234,0.9645797233090826
2002-08-05,0.6825000047683716,0.6894999742507935,0.6389999985694885,0.6434999704360962,0.6434999704360962,77146000,0.0,0.0,False,-0.07008671011891388,-0.0726639338686497,5.571892355593215,0.996999979019165,-0.35456370714354213,0.9670236512862294
2002-08-06,0.6635000109672546,0.6949999928474426,0.6570000052452087,0.6869999766349792,0.6869999766349792,94038000,0.0,0.0,False,0.06759908033780238,0.06541227711830158,6.016146234910351,0.996999979019165,-0.3109328073298051,0.9692299566829623
2002-08-07,0.6965000033378601,0.6970000267028809,0.6424999833106995,0.6800000071525574,0.6800000071525574,111114000,0.0,0.0,False,-0.010189184454865163,-0.010241449523510252,5.944657426760542,0.996999979019165,-0.3179538400577179,0.9693077235809741
2002-08-08,0.6620000004768372,0.7049999833106995,0.652999997138977,0.6949999928474426,0.6949999928474426,109416000,0.0,0.0,False,0.022058802260453536,0.021819026584723566,6.097848251704042,0.996999979019165,-0.30290871868304936,0.9691339966732553
2002-08-09,0.6804999709129333,0.737500011920929,0.6800000071525574,0.7129999995231628,0.7129999995231628,95558000,0.0,0.0,False,0.025899290447433554,0.025569584472177418,6.281677485126734,0.996999979019165,-0.284854549119848,0.9694045058643209
2002-08-12,0.7070000171661377,0.7245000004768372,0.6974999904632568,0.7229999899864197,0.7229999899864197,70066000,0.0,0.0,False,0.014025232075658645,0.013927788563202568,6.383804701755735,0.996999979019165,-0.27482446820340234,0.9691980227839734
2002-08-13,0.7149999737739563,0.7335000038146973,0.6949999928474426,0.6965000033378601,0.6965000033378601,104688000,0.0,0.0,False,-0.036652817448942554,-0.037341410296528973,6.113167455943638,0.996999979019165,-0.301404194588783,0.9695945944220882
2002-08-14,0.6965000033378601,0.703000009059906,0.6660000085830688,0.6955000162124634,0.6955000162124634,138704000,0.0,0.0,False,-0.0014357316878743642,-0.0014367633381810714,6.102954856025983,0.996999979019165,-0.30240719072362787,0.9685618605223623
2002-08-15,0.7024999856948853,0.737500011920929,0.6959999799728394,0.7310000061988831,0.7310000061988831,100932000,0.0,0.0,False,0.051042399940901095,0.04978243355577014,6.465506718549427,0.996999979019165,-0.2668003795566467,0.9678098224590114
2002-08-16,0.7195000052452087,0.7505000233650208,0.715499997138977,0.7450000047683716,0.7450000047683716,73042000,0.0,0.0,False,0.019151844665894036,0.018970756550275695,6.608484943575274,0.996999979019165,-0.2527582543168232,0.9665378929939946
2002-08-19,0.7419999837875366,0.7760000228881836,0.7335000038146973,0.7749999761581421,0.7749999761581421,85542000,0.0,0.0,False,0.04026841771510825,0.03947877380960053,6.914866593462275,0.996999979019165,-0.22266801156748617,0.967145887815671
2002-08-20,0.7689999938011169,0.7994999885559082,0.765500009059906,0.7990000247955322,0.7990000247955322,154026000,0.0,0.0,False,0.030967805646090474,0.03049797820982203,7.159972643843348,0.996999979019165,-0.19859574562721904,0.9668258277096187
2002-08-21,0.7975000143051147,0.7985000014305115,0.7599999904632568,0.7689999938011169,0.7689999938011169,145684000,0.0,0.0,False,-0.037546971293389464,-0.038270015354803344,6.8535903852301185,0.996999979019165,-0.22868604816055405,0.9665910116524035
2002-08-22,0.7664999961853027,0.7975000143051147,0.7459999918937683,0.7864999771118164,0.7864999771118164,137082000,0.0,0.0,False,0.02275680552895487,0.022501731952340315,7.032313014330871,0.996999979019165,-0.21113340655677415,0.9663047162044818
2002-08-23,0.7799999713897705,0.7860000133514404,0.7475000023841858,0.7584999799728394,0.7584999799728394,100776000,0.0,0.0,False,-0.03560076027185477,-0.036249921012070925,6.7463565642791785,0.996999979019165,-0.23921765703642117,0.9669863942473215
2002-08-26,0.7645000219345093,0.7720000147819519,0.734000027179718,0.7465000152587891,0.7465000152587891,128192000,0.0,0.0,False,-0.015820652644552458,-0.015947134965261296,6.623804147814869,0.996999979019165,-0.2512537302225567,0.9664377530302263
2002-08-27,0.7519999742507935,0.7634999752044678,0.7250000238418579,0.7260000109672546,0.7260000109672546,71578000,0.0,0.0,False,-0.027461492126597875,-0.02784560748847836,6.414443110234926,0.996999979019165,-0.27181542001486947,0.9655070838471578
2002-08-28,0.7239999771118164,0.7484999895095825,0.7174999713897705,0.7285000085830688,0.7285000085830688,99710000,0.0,0.0,False,0.003443522834777113,0.0034376074858898996,6.4399749143921765,0.996999979019165,-0.2693078997857581,0.965096256576412
2002-08-29,0.7214999794960022,0.7595000267028809,0.7105000019073486,0.7570000290870667,0.7570000290870667,135836000,0.0,0.0,False,0.03912151018286236,0.03837565444448115,6.73103796876581,0.996999979019165,-0.24072212134668958,0.9639342165264712
2002-08-30,0.7455000281333923,0.7689999938011169,0.737500011920929,0.746999979019165,0.746999979019165,68794000,0.0,0.0,False,-0.013210105262428495,-0.013298134815555196,6.628910143410582,0.996999979019165,-0.2507522620471332,0.9622701605038142
2002-09-03,0.7354999780654907,0.7515000104904175,0.7245000004768372,0.7300000190734863,0.7300000190734863,93604000,0.0,0.0,False,-0.022757644475439265,-0.023020596775523237,6.455294118631772,0.996999979019165,-0.2678033756914916,0.9625342532324401
2002-09-04,0.7329999804496765,0.7480000257492065,0.7129999995231628,0.7415000200271606,0.7415000200271606,88608000,0.0,0.0,False,0.015753425552330835,0.015630628316469067,6.5727405395003675,0.996999979019165,-0.25626877068077947,0.9624259579357951
2002-09-05,0.7289999723434448,0.7360000014305115,0.7120000123977661,0.7124999761581421,0.7124999761581421,106404000,0.0,0.0,False,-0.03910997044606457,-0.03989530990642075,6.276570880804793,0.996999979019165,-0.28535607707926947,0.9598887636026403
2002-09-06,0.7279999852180481,0.7739999890327454,0.7279999852180481,0.765500009059906,0.765500009059906,99906000,0.0,0.0,False,0.07438601357931884,0.07174934825246897,6.817845981155214,0.996999979019165,-0.23219656452451032,0.9607297860936818
2002-09-09,0.7559999823570251,0.8324999809265137,0.753000020980835,0.8255000114440918,0.8255000114440918,176450000,0.0,0.0,False,0.07838014588382625,0.07546005029038973,7.430609889655445,0.996999979019165,-0.1720160192418385,0.9632915044253666
2002-09-10,0.8264999985694885,0.8675000071525574,0.8209999799728394,0.8565000295639038,0.8565000295639038,224976000,0.0,0.0,False,0.03755301961241897,0.03686507505787594,7.747204748186329,0.996999979019165,-0.1409227205736585,0.9628799841408541
2002-09-11,0.8575000166893005,0.8924999833106995,0.8519999980926514,0.8554999828338623,0.8554999828338623,133264000,0.0,0.0,False,-0.0011675968424084138,-0.001168279014654754,7.736991539542446,0.996999979019165,-0.1419257764925015,0.9560814157397395
2002-09-12,0.8414999842643738,0.8565000295639038,0.8305000066757202,0.8374999761581421,0.8374999761581421,141302000,0.0,0.0,False,-0.02104033551946405,-0.021264838035297145,7.553162306119754,0.996999979019165,-0.15997994605570287,0.9545013344446948
2002-09-13,0.8345000147819519,0.8495000004768372,0.824999988079071,0.8305000066757202,0.8305000066757202,73098000,0.0,0.0,False,-0.008358172754264204,-0.008393298139787437,7.481673497969945,0.996999979019165,-0.16700097878361564,0.9537593303252401
2002-09-16,0.8255000114440918,0.8464999794960022,0.8224999904632568,0.8355000019073486,0.8355000019073486,59250000,0.0,0.0,False,0.006020463806667653,0.006002413226787616,7.532737106284445,0.996999979019165,-0.16198593832539288,0.9537108603964436
2002-09-17,0.8500000238418579,0.887499988079071,0.8385000228881836,0.8675000071525574,0.8675000071525574,172424000,0.0,0.0,False,0.038300425101324365,0.0375851697477059,7.859544564732984,0.996999979019165,-0.12988964352236798,0.9444125590180579
2002-09-18,0.8610000014305115,0.8964999914169312,0.8475000262260437,0.8865000009536743,0.8865000009536743,167820000,0.0,0.0,False,0.021902009964797298,0.021665606524000305,8.053586398073332,0.996999979019165,-0.1108324778243216,0.9440239526628281
2002-09-19,0.8700000047683716,0.8820000290870667,0.8585000038146973,0.8604999780654907,0.8604999780654907,96822000,0.0,0.0,False,-0.029328846994036595,-0.029767536428866898,7.788055147856948,0.996999979019165,-0.13691073603427872,0.9446528805929237
2002-09-20,0.8725000023841858,0.8820000290870667,0.7724999785423279,0.7929999828338623,0.7929999828338623,252112000,0.0,0.0,False,-0.07844276229196034,-0.08169039017340676,7.098695826884967,0.996999979019165,-0.20461384200428478,0.9481570198819189
2002-09-23,0.7799999713897705,0.8220000267028809,0.7795000076293945,0.8025000095367432,0.8025000095367432,148090000,0.0,0.0,False,0.011979857387804271,0.011908666900199377,7.195717047918254,0.996999979019165,-0.19508522926326266,0.9481732741182451
2002-09-24,0.7935000061988831,0.8184999823570251,0.7799999713897705,0.796500027179718,0.796500027179718,141458000,0.0,0.0,False,-0.007476613440152824,-0.007504703413920619,7.1344408396861,0.996999979019165,-0.20110326585633043,0.9482231004091968
2002-09-25,0.8084999918937683,0.8195000290870667,0.7645000219345093,0.7864999771118164,0.7864999771118164,186780000,0.0,0.0,False,-0.01255499024062845,-0.012634470077024524,7.032313014330871,0.996999979019165,-0.21113340655677415,0.9468154579435032
2002-09-26,0.796500027179718,0.8675000071525574,0.7854999899864197,0.8575000166893005,0.8575000166893005,232700000,0.0,0.0,False,0.09027341594873328,0.08642850510581811,7.757417348103985,0.996999979019165,-0.13991972443881362,0.9442741832977125
2002-09-27,0.8424999713897705,0.8700000047683716,0.8410000205039978,0.8504999876022339,0.8504999876022339,140674000,0.0,0.0,False,-0.008163299068019714,-0.008196801243952069,7.685927931227948,0.996999979019165,-0.14694081695072436,0.9439198171022868
2002-09-30,0.8320000171661377,0.8424999713897705,0.7925000190734863,0.796500027179718,0.796500027179718,184798000,0.0,0.0,False,-0.06349201788321579,-0.06559723378484145,7.1344408396861,0.996999979019165,-0.20110326585633043,0.9454889086921511
2002-10-01,0.8115000128746033,0.8529999852180481,0.8004999756813049,0.8475000262260437,0.8475000262260437,184346000,0.0,0.0,False,0.06403012844445044,0.06206370672574668,7.655290131474985,0.996999979019165,-0.14994980535525926,0.9472929234923165
2002-10-02,0.840499997138977,0.8820000290870667,0.8349999785423279,0.8504999876022339,0.8504999876022339,164472000,0.0,0.0,False,0.0035397773254937093,0.0035335270590948283,7.685927931227949,0.996999979019165,-0.14694081695072436,0.9472775185253838
2002-10-03,0.8395000100135803,0.862500011920929,0.8330000042915344,0.8374999761581421,0.8374999761581421,127082000,0.0,0.0,False,-0.015285140074771775,-0.015403162027552835,7.5531623061197575,0.996999979019165,-0.15997994605570287,0.941500397183796
2002-10-04,0.8475000262260437,0.8575000166893005,0.8190000057220459,0.8274999856948853,0.8274999856948853,152988000,0.0,0.0,False,-0.011940287460221466,-0.01201214526726097,7.451035089490757,0.996999979019165,-0.1700100269721485,0.9409559374884259
2002-10-07,0.8274999856948853,0.8479999899864197,0.8184999823570251,0.8320000171661377,0.8320000171661377,114962000,0.0,0.0,False,0.005438104590991033,0.005423371489515244,7.496992702209543,0.996999979019165,-0.16549645468934915,0.9407889998616616
2002-10-08,0.843999981880188,0.8529999852180481,0.8230000138282776,0.847000002861023,0.847000002861023,121960000,0.0,0.0,False,0.01802882858822108,0.017868236576300125,7.650183527153043,0.996999979019165,-0.15045133331468075,0.9407392817754674
2002-10-09,0.8349999785423279,0.8565000295639038,0.8299999833106995,0.8429999947547913,0.8429999947547913,121670000,0.0,0.0,False,-0.004722559731665132,-0.004733746250104519,7.609332518756197,0.996999979019165,-0.15446337763805862,0.9401502592988815
2002-10-10,0.8579999804496765,0.8985000252723694,0.8575000166893005,0.8980000019073486,0.8980000019073486,210572000,0.0,0.0,False,0.06524318801277751,0.06320311864641476,8.171032818941928,0.996999979019165,-0.09929787281360947,0.9409711788857381
2002-10-11,0.9089999794960022,0.9369999766349792,0.9049999713897705,0.9229999780654907,0.9229999780654907,192570000,0.0,0.0,False,0.027839617043476927,0.027459140312290662,8.42635086051443,0.996999979019165,-0.07422267052249543,0.9381515799673715
2002-10-14,0.9089999794960022,0.9614999890327454,0.9085000157356262,0.9599999785423279,0.9599999785423279,197448000,0.0,0.0,False,0.040086675358741886,0.03930405137165347,8.804221927277469,0.996999979019165,-0.03711133526124766,0.9385254718074415
2002-10-15,0.9919999837875366,1.0069999694824219,0.9325000047683716,0.9470000267028809,0.9470000267028809,280184000,0.0,0.0,False,-0.013541616802102752,-0.013634140726722213,8.671456910895504,0.996999979019165,-0.05015040458222819,0.9338180170933347
2002-10-16,0.9135000109672546,0.9829999804496765,0.9125000238418579,0.9745000004768372,0.9745000004768372,174842000,0.0,0.0,False,0.029039042237096302,0.028625398053512448,8.952306756625255,0.996999979019165,-0.02256768206200266,0.9313488938698331
2002-10-17,1.0049999952316284,1.0110000371932983,0.921500027179718,0.9369999766349792,0.9369999766349792,283618000,0.0,0.0,False,-0.038481296894313566,-0.039241262134496274,8.569329085540275,0.996999979019165,-0.060180545282671916,0.9295909747583043
2002-10-18,0.9240000247955322,0.9645000100135803,0.9179999828338623,0.9520000219345093,0.9520000219345093,131366000,0.0,0.0,False,0.016008586631345745,0.01588180052938206,8.722520519210002,0.996999979019165,-0.04513536412400543,0.9280154944754992
2002-10-21,0.9445000290870667,0.9764999747276306,0.9359999895095825,0.9629999995231628,0.9629999995231628,135154000,0.0,0.0,False,0.01155459804118597,0.011488353471151496,8.834860335756657,0.996999979019165,-0.03410228707271479,0.9261358976139036
2002-10-22,0.9505000114440918,0.9955000281333923,0.9449999928474426,0.968999981880188,0.968999981880188,172914000,0.0,0.0,False,0.006230511277254491,0.006211181888302094,8.896136543988812,0.996999979019165,-0.02808425047964702,0.9217405944801851
2002-10-23,0.9760000109672546,0.9909999966621399,0.968500018119812,0.987500011920929,0.987500011920929,132962000,0.0,0.0,False,0.01909187862402706,0.018911915655833996,9.085072381733445,0.996999979019165,-0.00952855295702415,0.9179744533112226
2002-10-24,0.9975000023841858,1.0130000114440918,0.9900000095367432,0.9929999709129333,0.9929999709129333,258598000,0.0,0.0,False,0.005569578658845442,0.005554125905957113,9.14124198564366,0.996999979019165,-0.004012044323377872,0.894725091094824
2002-10-25,0.9419999718666077,0.9679999947547913,0.9240000247955322,0.9649999737739563,0.9649999737739563,318000000,0.0,0.0,False,-0.028197379616471396,-0.028602560591322518,8.855285535591968,0.996999979019165,-0.032096294803024894,0.8952724851576299
2002-10-28,0.9639999866485596,0.9865000247955322,0.9200000166893005,0.9294999837875366,0.9294999837875366,175996000,0.0,0.0,False,-0.036787555389856674,-0.03748128444237343,8.492733673068525,0.996999979019165,-0.06770310597000617,0.895677385818885
2002-10-29,0.9254999756813049,0.9459999799728394,0.9035000205039978,0.9284999966621399,0.9284999966621399,144840000,0.0,0.0,False,-0.0010758333973519552,-0.0010764125214993763,8.48252107315087,0.996999979019165,-0.06870610210485106,0.8927352779522179
2002-10-30,0.9424999952316284,0.9610000252723694,0.9235000014305115,0.9539999961853027,0.9539999961853027,137776000,0.0,0.0,False,0.027463650635253245,0.02709329025178667,8.742945719045313,0.996999979019165,-0.043129371854315535,0.8879244913530879
2002-10-31,0.9514999985694885,0.9739999771118164,0.9424999952316284,0.9679999947547913,0.9679999947547913,136452000,0.0,0.0,False,0.014675050970093695,0.014568414408320846,8.885923944071159,0.996999979019165,-0.029087246614492024,0.884200907055018
2002-11-01,0.9610000252723694,0.9950000047683716,0.9545000195503235,0.9900000095367432,0.9900000095367432,110988000,0.0,0.0,False,0.022727288121034306,0.02247287090373647,9.110604185890697,0.996999979019165,-0.007021032727912768,0.8843128573334774
2002-11-04,0.9695000052452087,0.9904999732971191,0.9294999837875366,0.9390000104904175,0.9390000104904175,259270000,0.0,0.0,False,-0.05151515005559493,-0.05288946238154307,8.589754894101812,0.996999979019165,-0.05817449322898394,0.885249609169205
2002-11-05,0.9315000176429749,0.9434999823570251,0.9100000262260437,0.9359999895095825,0.9359999895095825,158848000,0.0,0.0,False,-0.003194910487027691,-0.0032000251102854297,8.55911648562262,0.996999979019165,-0.06118354141751681,0.884546047560208
2002-11-06,0.9384999871253967,0.9695000052452087,0.9129999876022339,0.9670000076293945,0.9670000076293945,159468000,0.0,0.0,False,0.03311967784962744,0.03258303807316981,8.875711344153505,0.996999979019165,-0.030090242749336915,0.884975621384122
2002-11-07,0.9424999952316284,0.9649999737739563,0.9384999871253967,0.9559999704360962,0.9559999704360962,128394000,0.0,0.0,False,-0.01137542617012488,-0.011440621216235592,8.763370918880621,0.996999979019165,-0.04112337958462553,0.8837958456886221
2002-11-08,0.9520000219345093,0.9829999804496765,0.940500020980835,0.9754999876022339,0.9754999876022339,140642000,0.0,0.0,False,0.020397508126744457,0.02019226522721058,8.96251935654291,0.996999979019165,-0.021564685927157767,0.8813490125597842
2002-11-11,0.9700000286102295,0.9775000214576721,0.9399999976158142,0.949999988079071,0.949999988079071,114992000,0.0,0.0,False,-0.026140440642999363,-0.02648817530778557,8.702094710648467,0.996999979019165,-0.047141416177693296,0.8817699208462902
2002-11-12,0.9505000114440918,0.9994999766349792,0.9505000114440918,0.9909999966621399,0.9909999966621399,209244000,0.0,0.0,False,0.04315790431321176,0.042252558915574154,9.120816785808351,0.996999979019165,-0.006018036593067766,0.8824458875880148
2002-11-13,0.9804999828338623,1.0499999523162842,0.9804999828338623,1.0204999446868896,1.0204999446868896,364124000,0.0,0.0,False,0.02976785885379485,0.029333397086113724,9.422091831373413,1.0204999446868896,0.0,0.8823177103749517
2002-11-14,1.0494999885559082,1.0744999647140503,1.0475000143051147,1.0605000257492065,1.0605000257492065,263546000,0.0,0.0,False,0.03919655387594334,0.03844787023706011,9.83060191534187,1.0605000257492065,0.0,0.8314079053571499
2002-11-15,1.0575000047683716,1.1174999475479126,1.0544999837875366,1.1104999780654907,1.1104999780654907,245168000,0.0,0.0,False,0.047147525791864986,0.046069825297571865,10.341237998486873,1.1104999780654907,0.0,0.83092271890295
2002-11-18,1.1325000524520874,1.187000036239624,1.1074999570846558,1.121000051498413,1.121000051498413,506670000,0.0,0.0,False,0.009455266672957263,0.009410845429307235,10.448472428164044,1.121000051498413,0.0,0.8307812309407484
2002-11-19,1.093999981880188,1.094499945640564,1.0614999532699585,1.0644999742507935,1.0644999742507935,245178000,0.0,0.0,False,-0.050401493891188864,-0.05171600886734847,9.871452315012489,1.121000051498413,-0.050401493891188864,0.8323282156449859
2002-11-20,1.0674999952316284,1.149999976158142,1.0609999895095825,1.1449999809265137,1.1449999809265137,265888000,0.0,0.0,False,0.07562236601497063,0.07289943918575452,10.693577261092663,1.1449999809265137,0.0,0.8324608255775119
2002-11-21,1.1664999723434448,1.1924999952316284,1.1605000495910645,1.1699999570846558,1.1699999570846558,225770000,0.0,0.0,False,0.021834040676500743,0.021599091781746495,10.948895302665164,1.1699999570846558,0.0,0.8324310827167211
2002-11-22,1.159999966621399,1.2139999866485596,1.1549999713897705,1.1994999647140503,1.1994999647140503,233732000,0.0,0.0,False,0.02521368265935764,0.02490106175051387,11.250170956956453,1.1994999647140503,0.0,0.8322452046628143
2002-11-25,1.2015000581741333,1.225000023841858,1.190999984741211,1.212499976158142,1.212499976158142,201822000,0.0,0.0,False,0.010837858963331337,0.01077955028571653,11.382936582064644,1.212499976158142,0.0,0.7592570316520154
2002-11-26,1.2009999752044678,1.2100000381469727,1.1690000295639038,1.1699999570846558,1.1699999570846558,128116000,0.0,0.0,False,-0.035051562811695414,-0.03568061203623035,10.948895302665164,1.212499976158142,-0.035051562811695414,0.7575767855235523
2002-11-27,1.1859999895095825,1.2120000123977661,1.1855000257492065,1.2039999961853027,1.2039999961853027,113320000,0.0,0.0,False,0.029059863545094933,0.028645631588393443,11.29612856967524,1.212499976158142,-0.007010292898950721,0.757972623679074
2002-11-29,1.2074999809265137,1.218999981880188,1.1664999723434448,1.1675000190734863,1.1675000190734863,51546000,0.0,0.0,False,-0.030315595703871434,-0.030784616820327616,10.923364107234143,1.212499976158142,-0.037113367397531905,0.7575857847307443
2002-12-02,1.2074999809265137,1.25,1.2000000476837158,1.2055000066757202,1.2055000066757202,223050000,0.0,0.0,False,0.032548168720708315,0.03202969727885929,11.311447773914837,1.212499976158142,-0.005773170820672191,0.7580399094542751
2002-12-03,1.191499948501587,1.1990000009536743,1.1690000295639038,1.187000036239624,1.187000036239624,118022000,0.0,0.0,False,-0.015346304714764503,-0.015465278018844121,11.12251254489643,1.212499976158142,-0.021030878696852162,0.754301328805395
2002-12-04,1.1740000247955322,1.190000057220459,1.1480000019073486,1.1694999933242798,1.1694999933242798,157578000,0.0,0.0,False,-0.014743085409486434,-0.01485284482405011,10.943789307069451,1.212499976158142,-0.035463904065474394,0.7426340600489308
2002-12-05,1.1829999685287476,1.184000015258789,1.1100000143051147,1.128999948501587,1.128999948501587,212852000,0.0,0.0,False,-0.03463022236329594,-0.03524406178057302,10.53017322750528,1.212499976158142,-0.0688660035451123,0.7434091639493798
2002-12-06,1.0850000381469727,1.1345000267028809,1.0755000114440918,1.1304999589920044,1.1304999589920044,187870000,0.0,0.0,False,0.0013286187412215877,0.0013277369083352062,10.545492431744876,1.212499976158142,-0.06762888146683377,0.7429803156731559
2002-12-09,1.1115000247955322,1.1174999475479126,1.0800000429153442,1.0839999914169312,1.0839999914169312,149094000,0.0,0.0,False,-0.04113221518073684,-0.04200208136218157,10.070600752674777,1.212499976158142,-0.1059793709426442,0.7434639132701027
2002-12-10,1.0980000495910645,1.0994999408721924,1.062000036239624,1.093000054359436,1.093000054359436,141874000,0.0,0.0,False,0.008302641156611612,0.008268363829065222,10.16251597811235,1.212499976158142,-0.09855663847297269,0.7434284059920718
2002-12-11,1.0835000276565552,1.11899995803833,1.0809999704360962,1.1065000295639038,1.1065000295639038,127746000,0.0,0.0,False,0.012351303323932195,0.012275648298802205,10.300387598816254,1.212499976158142,-0.08742263808540729,0.7419790652981473
2002-12-12,1.1234999895095825,1.13100004196167,1.090499997138977,1.1150000095367432,1.1150000095367432,119550000,0.0,0.0,False,0.007681861496370068,0.007652506237853167,10.387195611205659,1.212499976158142,-0.08041234518645657,0.7413633078917731
2002-12-13,1.097499966621399,1.1174999475479126,1.093500018119812,1.1089999675750732,1.1089999675750732,77184000,0.0,0.0,False,-0.005381203507041077,-0.005395734334971659,10.325918794247276,1.212499976158142,-0.08536083349957091,0.7359928156769849
2002-12-16,1.1115000247955322,1.1265000104904175,1.1019999980926514,1.125499963760376,1.125499963760376,98814000,0.0,0.0,False,0.014878265705797533,0.014768670035717506,10.494428823430372,1.212499976158142,-0.07175258895544834,0.7360488692863131
2002-12-17,1.1165000200271606,1.128000020980835,1.1160000562667847,1.1230000257492065,1.1230000257492065,68390000,0.0,0.0,False,-0.00222118000147864,-0.0022236504807087707,10.468897627999349,1.212499976158142,-0.07381439354128483,0.7357680768916152
2002-12-18,1.1124999523162842,1.1130000352859497,1.0989999771118164,1.1050000190734863,1.1050000190734863,79856000,0.0,0.0,False,-0.01602850067942929,-0.01615834645446249,10.285068394576657,1.212499976158142,-0.08865976016368593,0.7360390800309377
2002-12-19,1.0815000534057617,1.1100000143051147,1.0765000581741333,1.0844999551773071,1.0844999551773071,116288000,0.0,0.0,False,-0.018552093703462558,-0.01872634227628234,10.075706748270486,1.212499976158142,-0.10556702968886522,0.7361686868223027
2002-12-20,1.0894999504089355,1.1004999876022339,1.0800000429153442,1.096500039100647,1.096500039100647,98706000,0.0,0.0,False,0.011065084757313715,0.011004314580802666,10.19826038218725,1.212499976158142,-0.09567005306263665,0.734040756272067
2002-12-23,1.0889999866485596,1.1234999895095825,1.0889999866485596,1.1119999885559082,1.1119999885559082,88490000,0.0,0.0,False,0.014135840312394565,0.014036861001631084,10.356557202726464,1.212499976158142,-0.08288658934301374,0.7338633154703077
2002-12-24,1.1089999675750732,1.1139999628067017,1.093999981880188,1.093999981880188,1.093999981880188,46972000,0.0,0.0,False,-0.016187056529646027,-0.016319498100051264,10.172727969303772,1.212499976158142,-0.09773195596541484,0.7338401618622423
2002-12-26,1.0794999599456787,1.0800000429153442,1.0,1.0149999856948853,1.0149999856948853,283986000,0.0,0.0,False,-0.07221206352264331,-0.07495208903684845,9.365922227463194,1.212499976158142,-0.16288659327569144,0.7270115898058727
2002-12-27,0.9984999895095825,1.0049999952316284,0.921500027179718,0.9430000185966492,0.9430000185966492,439456000,0.0,0.0,False,-0.07093592917535241,-0.07357757502799038,8.630605902498655,1.212499976158142,-0.222268010606825,0.7292023854526766
2002-12-30,0.9424999952316284,0.9700000286102295,0.9369999766349792,0.9624999761581421,0.9624999761581421,165694000,0.0,0.0,False,0.02067863963620309,0.02046773903698939,8.829753731434714,1.212499976158142,-0.2061855710646161,0.7289800274507686
2002-12-31,0.9624999761581421,0.9779999852180481,0.9415000081062317,0.9445000290870667,0.9445000290870667,110740000,0.0,0.0,False,-0.018701244173452314,-0.01887832365335473,8.645925106738249,1.212499976158142,-0.22103088852854635,0.7292349067307826
2003-01-02,0.9595000147819519,0.984000027179718,0.9275000095367432,0.9785000085830688,0.9785000085830688,129680000,0.0,0.0,False,0.035997859660063636,0.03536507786996767,8.993157765022096,1.212499976158142,-0.1929896677742725,0.7299068125346236
2003-01-03,0.9794999957084656,1.0264999866485596,0.9704999923706055,1.0260000228881836,1.0260000228881836,175140000,0.0,0.0,False,0.04854370351401216,0.04740225243109543,9.478262652736076,1.212499976158142,-0.15381439747396253,0.7266283343972134
2003-01-06,1.0199999809265137,1.058500051498413,1.0149999856948853,1.034999966621399,1.034999966621399,153962000,0.0,0.0,False,0.008771874787956158,0.008733625410727046,9.570176660721193,1.212499976158142,-0.14639176332123283,0.726173593858502
2003-01-07,1.0414999723434448,1.087499976158142,1.0299999713897705,1.0774999856948853,1.0774999856948853,191364000,0.0,0.0,False,0.04106282168512654,0.04024213525208145,10.004217940120673,1.212499976158142,-0.11134020050953741,0.7271531334898231
2003-01-08,1.0720000267028809,1.0800000429153442,1.0410000085830688,1.0509999990463257,1.0509999990463257,139630000,0.0,0.0,False,-0.024593955452787863,-0.02490143873214012,9.733580694308577,1.212499976158142,-0.13319586003088923,0.7264134911567328
2003-01-09,1.0540000200271606,1.0850000381469727,1.0449999570846558,1.0724999904632568,1.0724999904632568,123096000,0.0,0.0,False,0.02045669974922948,0.02025027194054972,9.953154331806173,1.212499976158142,-0.11546390799815198,0.7259757104689308
2003-01-10,1.0479999780654907,1.0829999446868896,1.0405000448226929,1.065999984741211,1.065999984741211,151586000,0.0,0.0,False,-0.006060611449738351,-0.006079051498375055,9.886771519252077,1.212499976158142,-0.1208247375650453,0.7245712828953673
2003-01-13,1.066499948501587,1.1050000190734863,1.0625,1.1019999980926514,1.1019999980926514,142426000,0.0,0.0,False,0.03377111995004389,0.03321339757032467,10.254429986097461,1.212499976158142,-0.0911340043202431,0.7251825463769411
2003-01-14,1.0924999713897705,1.1380000114440918,1.0829999446868896,1.1369999647140503,1.1369999647140503,140976000,0.0,0.0,False,0.031760405337547315,0.03126647473422563,10.611875244298965,1.212499976158142,-0.062268051899940446,0.7204109857640302
2003-01-15,1.1295000314712524,1.1304999589920044,1.097000002861023,1.1134999990463257,1.1134999990463257,139788000,0.0,0.0,False,-0.02066839612755378,-0.020884976875322214,10.371876406966058,1.212499976158142,-0.08164946726473521,0.7207104941343576
2003-01-16,1.0844999551773071,1.1050000190734863,1.0724999904632568,1.090000033378601,1.090000033378601,158232000,0.0,0.0,False,-0.021104594241447283,-0.02133047999519815,10.13187756963315,1.212499976158142,-0.10103088262952986,0.7115673083113804
2003-01-17,1.0729999542236328,1.0855000019073486,1.0614999532699585,1.0700000524520874,1.0700000524520874,115724000,0.0,0.0,False,-0.018348605792718242,-0.018519029369165625,9.92762313637515,1.212499976158142,-0.11752571258398847,0.709165068512538
2003-01-21,1.0625,1.0805000066757202,1.0180000066757202,1.0540000200271606,1.0540000200271606,125862000,0.0,0.0,False,-0.014953300598686825,-0.01506622837418443,9.764219102787768,1.212499976158142,-0.13072161587433206,0.7083346212847618
2003-01-22,1.0384999513626099,1.0850000381469727,1.037500023841858,1.058500051498413,1.058500051498413,133672000,0.0,0.0,False,0.0042694794931184,0.004260391124766041,9.810176715506554,1.212499976158142,-0.12701024963949636,0.6674309988209328
2003-01-23,1.0770000219345093,1.1019999980926514,1.0575000047683716,1.0894999504089355,1.0894999504089355,219960000,0.0,0.0,False,0.029286629572326417,0.028865969640229874,10.126770356584982,1.212499976158142,-0.10144332220025054,0.6678162168535813
2003-01-24,1.1295000314712524,1.1640000343322754,1.0950000286102295,1.1054999828338623,1.1054999828338623,433636000,0.0,0.0,False,0.014685666042409062,0.014578875902156294,10.290174390172366,1.212499976158142,-0.08824741890990695,0.656895714229697
2003-01-27,1.0839999914169312,1.118499994277954,1.0820000171661377,1.0889999866485596,1.0889999866485596,164140000,0.0,0.0,False,-0.01492536991543525,-0.015037874096876304,10.12166436098927,1.212499976158142,-0.10185566345402952,0.6565253456742074
2003-01-28,1.0954999923706055,1.0985000133514404,1.0614999532699585,1.0809999704360962,1.0809999704360962,159368000,0.0,0.0,False,-0.007346204141915336,-0.0073733203821388016,10.039962344195578,1.212499976158142,-0.10845361509920126,0.6527221156983948
2003-01-29,1.0774999856948853,1.1174999475479126,1.0700000524520874,1.1039999723434448,1.1039999723434448,141138000,0.0,0.0,False,0.021276598090997245,0.02105341149526714,10.27485518593277,1.212499976158142,-0.08948454098818559,0.6474257636335667
2003-01-30,1.1100000143051147,1.1200000047683716,1.0865000486373901,1.090999960899353,1.090999960899353,119314000,0.0,0.0,False,-0.011775372979853316,-0.011845251792015744,10.142089560824578,1.212499976158142,-0.10020620012197201,0.6470973620074854
2003-01-31,1.0820000171661377,1.1134999990463257,1.0779999494552612,1.0924999713897705,1.0924999713897705,125250000,0.0,0.0,False,0.0013748950909044932,0.0013739507880947647,10.157408765064174,1.212499976158142,-0.09896907804369337,0.6468390526448398
2003-02-03,1.097000002861023,1.121999979019165,1.090999960899353,1.1080000400543213,1.1080000400543213,103910000,0.0,0.0,False,0.014187706242987819,0.014088002675446031,10.315706803055843,1.212499976158142,-0.08618551600712876,0.6459887865900124
2003-02-04,1.097000002861023,1.1069999933242798,1.0785000324249268,1.1024999618530273,1.1024999618530273,96352000,0.0,0.0,False,-0.004963969316304606,-0.004976330736766167,10.259535981693174,1.212499976158142,-0.09072166306646412,0.6396710702213878
2003-02-05,1.1089999675750732,1.125,1.1015000343322754,1.1085000038146973,1.1085000038146973,106862000,0.0,0.0,False,0.0054422151195228086,0.005427459777108981,10.320812798651556,1.212499976158142,-0.08577317475334978,0.6339219201710313
2003-02-06,1.1080000400543213,1.1239999532699585,1.096500039100647,1.1045000553131104,1.1045000553131104,80754000,0.0,0.0,False,-0.00360843345766515,-0.003614959557736184,10.279962398980938,1.212499976158142,-0.0890721014174648,0.6334933330227625
2003-02-07,1.1050000190734863,1.1054999828338623,1.059999942779541,1.0720000267028809,1.0720000267028809,138858000,0.0,0.0,False,-0.029425103651095963,-0.029866706399793812,9.948048336210459,1.212499976158142,-0.11587624925193096,0.6343259338423477
2003-02-10,1.0700000524520874,1.0705000162124634,1.028499960899353,1.0700000524520874,1.0700000524520874,161930000,0.0,0.0,False,-0.0018656475755366442,-0.001867390063557677,9.92762313637515,1.212499976158142,-0.11752571258398847,0.6245637068140333
2003-02-11,1.0779999494552612,1.0800000429153442,1.034500002861023,1.0390000343322754,1.0390000343322754,133580000,0.0,0.0,False,-0.028971978131001164,-0.029399952333790277,9.611028277844266,1.212499976158142,-0.143092738340176,0.6225140825513703
2003-02-12,1.0394999980926514,1.059999942779541,1.0329999923706055,1.05649995803833,1.05649995803833,108678000,0.0,0.0,False,0.016843044396337437,0.01670277319568362,9.789750298218788,1.212499976158142,-0.12865981128849568,0.6218140816474765
2003-02-13,1.0475000143051147,1.0499999523162842,0.9804999828338623,1.003000020980835,1.003000020980835,231536000,0.0,0.0,False,-0.05063884446983968,-0.05196598845847045,9.24336981099888,1.212499976158142,-0.1727834715849782,0.6234786810281067
2003-02-14,0.9994999766349792,1.0115000009536743,0.9854999780654907,1.003000020980835,1.003000020980835,132506000,0.0,0.0,False,0.0,0.0,9.24336981099888,1.212499976158142,-0.1727834715849782,0.6220556228605965
2003-02-18,1.0075000524520874,1.0705000162124634,1.0075000524520874,1.0694999694824219,1.0694999694824219,157998000,0.0,0.0,False,0.06630104397859982,0.06419569110800895,9.922515923326978,1.212499976158142,-0.11793815215470915,0.6242818168713731
2003-02-19,1.0575000047683716,1.0625,1.0509999990463257,1.059499979019165,1.059499979019165,109416000,0.0,0.0,False,-0.009350154977654013,-0.00939414208225286,9.820388706697978,1.212499976158142,-0.12618556713193851,0.6235485165207373
2003-02-20,1.059499979019165,1.0750000476837158,1.0544999837875366,1.0679999589920044,1.0679999589920044,83396000,0.0,0.0,False,0.008022633450836203,0.007990623217367635,9.907196719087382,1.212499976158142,-0.1191752742329878,0.623536326256144
2003-02-21,1.0674999952316284,1.0915000438690186,1.0520000457763672,1.0889999866485596,1.0889999866485596,144156000,0.0,0.0,False,0.01966294799896362,0.019472129549544633,10.121664360989264,1.212499976158142,-0.10185566345402952,0.6234315978104442
2003-02-24,1.0820000171661377,1.1089999675750732,1.0820000171661377,1.0889999866485596,1.0889999866485596,138732000,0.0,0.0,False,0.0,0.0,10.121664360989264,1.212499976158142,-0.10185566345402952,0.6232024116201317
2003-02-25,1.0750000476837158,1.100000023841858,1.0700000524520874,1.093999981880188,1.093999981880188,112480000,0.0,0.0,False,0.004591363905353196,0.004580855746342297,10.172727969303763,1.212499976158142,-0.09773195596541484,0.6213625778400413
2003-02-26,1.0815000534057617,1.0989999771118164,1.0809999704360962,1.0820000171661377,1.0820000171661377,82426000,0.0,0.0,False,-0.010968889317005903,-0.011029491147408211,10.050175552839454,1.212499976158142,-0.10762883427470171,0.6197747554751707
2003-02-27,1.0829999446868896,1.0885000228881836,1.0125000476837158,1.0809999704360962,1.0809999704360962,101526000,0.0,0.0,False,-0.0009242575916594831,-0.0009246849810729197,10.039962344195573,1.212499976158142,-0.10845361509920126,0.6196780395939873
2003-02-28,1.0785000324249268,1.1009999513626099,1.0714999437332153,1.1004999876022339,1.1004999876022339,93742000,0.0,0.0,False,0.018038869287175796,0.01787809941039476,10.239110781857859,1.212499976158142,-0.09237112639852163,0.6197069740837351
2003-03-03,1.1074999570846558,1.1304999589920044,1.0870000123977661,1.090499997138977,1.090499997138977,89606000,0.0,0.0,False,-0.00908677017347792,-0.009128306682844983,10.136983565228858,1.212499976158142,-0.10061854137575088,0.6133398810691758
2003-03-04,1.0850000381469727,1.1174999475479126,1.0679999589920044,1.1134999990463257,1.1134999990463257,108686000,0.0,0.0,False,0.021091244353682814,0.02087190282286125,10.37187640696605,1.212499976158142,-0.08164946726473521,0.6097530465133303
2003-03-05,1.1039999723434448,1.13100004196167,1.1009999513626099,1.121000051498413,1.121000051498413,103208000,0.0,0.0,False,0.006735565746305294,0.0067129831709104035,10.448472428164028,1.212499976158142,-0.07546385687334234,0.6088769686129318
2003-03-06,1.1160000562667847,1.1425000429153442,1.1059999465942383,1.1345000267028809,1.1345000267028809,108548000,0.0,0.0,False,0.012042796239324582,0.011970858745164953,10.586344048867932,1.212499976158142,-0.06432985648577694,0.6086131647242881
2003-03-07,1.1160000562667847,1.1519999504089355,1.1130000352859497,1.1484999656677246,1.1484999656677246,116968000,0.0,0.0,False,0.012340183900683366,0.012264664478976714,10.729321665167552,1.212499976158142,-0.052783514844432666,0.60697958076397
2003-03-10,1.1299999952316284,1.1480000019073486,1.127500057220459,1.1440000534057617,1.1440000534057617,88120000,0.0,0.0,False,-0.003918077837596345,-0.003925773612908646,10.68336526990122,1.212499976158142,-0.056494782762326556,0.605364601536462
2003-03-11,1.1375000476837158,1.1460000276565552,1.125499963760376,1.1390000581741333,1.1390000581741333,80682000,0.0,0.0,False,-0.004370624998436989,-0.004380204101175579,10.63230166158672,1.212499976158142,-0.06061849025094124,0.6050661208659756
2003-03-12,1.125499963760376,1.1690000295639038,1.124500036239624,1.1679999828338623,1.1679999828338623,111462000,0.0,0.0,False,0.025460863194526118,0.025142134169211735,10.928470102829838,1.212499976158142,-0.036701026143752924,0.6049604031066689
2003-03-13,1.184000015258789,1.2295000553131104,1.156499981880188,1.2209999561309814,1.2209999561309814,224178000,0.0,0.0,False,0.04537669013361434,0.044377289490805265,11.46974459445403,1.2209999561309814,0.0,0.6053476376393224
2003-03-14,1.2269999980926514,1.2450000047683716,1.2100000381469727,1.2354999780654907,1.2354999780654907,178156000,0.0,0.0,False,0.01187553026656607,0.01180556949317414,11.617829423801817,1.2354999780654907,0.0,0.5997203215911194
2003-03-17,1.2235000133514404,1.3420000076293945,1.2200000286102295,1.3274999856948853,1.3274999856948853,302498000,0.0,0.0,False,0.07446378734336001,0.07182173466499694,12.557400790750586,1.3274999856948853,0.0,0.6030066812713154
2003-03-18,1.3229999542236328,1.3420000076293945,1.3049999475479126,1.3389999866485596,1.3389999866485596,174996000,0.0,0.0,False,0.00866290100007383,0.008625593379856808,12.67484721161918,1.3389999866485596,0.0,0.5993150023491557
2003-03-19,1.316499948501587,1.3344999551773071,1.3079999685287476,1.3270000219345093,1.3270000219345093,169620000,0.0,0.0,False,-0.008961885611429743,-0.00900228485836582,12.55229479515487,1.3389999866485596,-0.008961885611429743,0.5988536270345354
2003-03-20,1.3170000314712524,1.381500005722046,1.30649995803833,1.372499942779541,1.372499942779541,187524000,0.0,0.0,False,0.034287807153689176,0.03371308083140038,13.016973265581086,1.372499942779541,0.0,0.5994998053081207
2003-03-21,1.3854999542236328,1.3975000381469727,1.3519999980926514,1.3964999914169312,1.3964999914169312,213154000,0.0,0.0,False,0.01748637496391159,0.017335247546098404,13.262079315962161,1.3964999914169312,0.0,0.5981197944279177
2003-03-24,1.3539999723434448,1.3630000352859497,1.309999942779541,1.3114999532699585,1.3114999532699585,206810000,0.0,0.0,False,-0.06086647953411661,-0.06279761556316349,12.393996757163203,1.3964999914169312,-0.06086647953411661,0.6011694773268882
2003-03-25,1.3125,1.3545000553131104,1.3105000257492065,1.3450000286102295,1.3450000286102295,144264000,0.0,0.0,False,0.025543329419681182,0.025222549631546205,12.736124028577564,1.3964999914169312,-0.036877882651791705,0.59917412415403
2003-03-26,1.343999981880188,1.3934999704360962,1.3355000019073486,1.3880000114440918,1.3880000114440918,147514000,0.0,0.0,False,0.03197024678006399,0.031469836004287245,13.175271303572755,1.3964999914169312,-0.006086630880831612,0.5998622976755325
2003-03-27,1.3795000314712524,1.4019999504089355,1.372499942779541,1.3884999752044678,1.3884999752044678,212842000,0.0,0.0,False,0.00036020443534123814,0.0003601395772979209,13.180377299168468,1.3964999914169312,-0.005728618876929881,0.5983638507868277
2003-03-28,1.3795000314712524,1.3975000381469727,1.3550000190734863,1.3589999675750732,1.3589999675750732,128740000,0.0,0.0,False,-0.02124595473979063,-0.02147489859732886,12.87910164487718,1.3964999914169312,-0.026852863639339697,0.5988694315881644
2003-03-31,1.3285000324249268,1.3370000123977661,1.2979999780654907,1.3014999628067017,1.3014999628067017,184296000,0.0,0.0,False,-0.04231052696121218,-0.043231694434377944,12.291869540534199,1.3964999914169312,-0.06802723178955383,0.5997470182192643
2003-04-01,1.277500033378601,1.2795000076293945,1.253000020980835,1.2769999504089355,1.2769999504089355,195480000,0.0,0.0,False,-0.018824443409841907,-0.01900387865886175,12.04165749455741,1.3964999914169312,-0.0855711004242451,0.598795165432959
2003-04-02,1.2990000247955322,1.3240000009536743,1.2920000553131104,1.319000005722046,1.319000005722046,132460000,0.0,0.0,False,0.032889629556885014,0.03236033985698223,12.470592778361178,1.3964999914169312,-0.055495872661088574,0.5979211980173528
2003-04-03,1.3255000114440918,1.3545000553131104,1.3009999990463257,1.3324999809265137,1.3324999809265137,146488000,0.0,0.0,False,0.01023500769211716,0.010182984670454089,12.608464399065083,1.3964999914169312,-0.0458288656525383,0.5978219113639552
2003-04-04,1.3355000019073486,1.3415000438690186,1.2975000143051147,1.3109999895095825,1.3109999895095825,121456000,0.0,0.0,False,-0.016135078217398346,-0.01626666596408262,12.388890761567486,1.3964999914169312,-0.061224491538018344,0.5981077227254368
2003-04-07,1.3604999780654907,1.378000020980835,1.337499976158142,1.340999960899353,1.340999960899353,144608000,0.0,0.0,False,0.02288327355440556,0.02262537836199463,12.69527241145449,1.3964999914169312,-0.039742234771706686,0.5976727979932853
2003-04-08,1.3394999504089355,1.340000033378601,1.3224999904632568,1.3259999752044678,1.3259999752044678,108072000,0.0,0.0,False,-0.01118567198527387,-0.011248702077539132,12.542081586510989,1.3964999914169312,-0.05048336315486257,0.5971711874454425
2003-04-09,1.3174999952316284,1.31850004196167,1.2419999837875366,1.253000020980835,1.253000020980835,239178000,0.0,0.0,False,-0.05505275685421962,-0.05662618040576187,11.796552661628795,1.3964999914169312,-0.10275687169213421,0.5999010782655163
2003-04-10,1.2714999914169312,1.2970000505447388,1.2389999628067017,1.2834999561309814,1.2834999561309814,186224000,0.0,0.0,False,0.024341528044246497,0.024049994491433146,12.108040307111509,1.3964999914169312,-0.08091660292192082,0.5974282720595575
2003-04-11,1.2925000190734863,1.312000036239624,1.2710000276565552,1.287500023841858,1.287500023841858,137980000,0.0,0.0,False,0.003116531240822562,0.0031116849238564765,12.148891924234583,1.3964999914169312,-0.07805225080200584,0.5959909743070648
2003-04-14,1.2400000095367432,1.2575000524520874,1.225000023841858,1.252500057220459,1.252500057220459,208342000,0.0,0.0,False,-0.02718443959089034,-0.027560772411822865,11.791446666033082,1.3964999914169312,-0.10311488369603605,0.5953931271040139
2003-04-15,1.2445000410079956,1.2714999914169312,1.2410000562667847,1.256500005722046,1.256500005722046,126828000,0.0,0.0,False,0.0031935715120552377,0.0031884828935869114,11.832297065703699,1.3964999914169312,-0.10025061693902126,0.5953666373846263
2003-04-16,1.2649999856948853,1.274999976158142,1.2065000534057617,1.218999981880188,1.218999981880188,185890000,0.0,0.0,False,-0.0298448258424866,-0.030299246920820498,11.44931939461872,1.3964999914169312,-0.12710348057836096,0.5937178182581182
2003-04-17,1.2235000133514404,1.250499963760376,1.2174999713897705,1.249500036239624,1.249500036239624,135798000,0.0,0.0,False,0.025020553579002236,0.02471266466152468,11.76080825755389,1.3964999914169312,-0.10526312644524727,0.5927419359779431
2003-04-21,1.2515000104904175,1.308500051498413,1.2450000047683716,1.2625000476837158,1.2625000476837158,142646000,0.0,0.0,False,0.010404170521847611,0.010350419640486861,11.893573882662082,1.3964999914169312,-0.09595413144059883,0.5925719516848269
2003-04-22,1.2545000314712524,1.284500002861023,1.2410000562667847,1.2790000438690186,1.2790000438690186,137372000,0.0,0.0,False,0.013069303415532474,0.012984636959515242,12.062083911845178,1.3964999914169312,-0.08413888168283734,0.5923816741653481
2003-04-23,1.3200000524520874,1.3274999856948853,1.2680000066757202,1.2714999914169312,1.2714999914169312,177002000,0.0,0.0,False,-0.005863997024894152,-0.005881257766484086,11.985487890647201,1.3964999914169312,-0.08950948855586549,0.5920926294576415
2003-04-24,1.2699999809265137,1.3359999656677246,1.2384999990463257,1.25600004196167,1.25600004196167,352066000,0.0,0.0,False,-0.012190286716391108,-0.01226519767470893,11.827191070107988,1.3964999914169312,-0.100608628942923,0.5603251033425555
2003-04-25,1.399999976158142,1.4500000476837158,1.3910000324249268,1.4485000371932983,1.4485000371932983,799448000,0.0,0.0,False,0.15326432229331322,0.1425964624494015,13.793141816394927,1.4485000371932983,0.0,0.5803236805054522
2003-04-28,1.4320000410079956,1.4594999551773071,1.4299999475479126,1.4555000066757202,1.4555000066757202,316020000,0.0,0.0,False,0.004832564240719872,0.004820924885707667,13.864630624544734,1.4555000066757202,0.0,0.5803216509622786
2003-04-29,1.4455000162124634,1.4520000219345093,1.4305000305175781,1.4444999694824219,1.4444999694824219,210528000,0.0,0.0,False,-0.0075575658830959735,-0.0075862689926774664,13.752290199271851,1.4555000066757202,-0.0075575658830959735,0.5785778531463766
2003-04-30,1.4299999475479126,1.4500000476837158,1.4190000295639038,1.434499979019165,1.434499979019165,189000000,0.0,0.0,False,-0.006922804205278021,-0.006946877984015898,13.65016298264285,1.4555000066757202,-0.014428050539496806,0.5779499762519874
2003-05-01,1.434000015258789,1.434999942779541,1.4075000286102295,1.4329999685287476,1.4329999685287476,153784000,0.0,0.0,False,-0.0010456678371254524,-0.0010462149291558637,13.634843778403255,1.4555000066757202,-0.015458631428220682,0.5777722675309662
2003-05-02,1.43149995803833,1.472499966621399,1.4275000095367432,1.471500039100647,1.471500039100647,197688000,0.0,0.0,False,0.026866763026818008,0.026512188379116043,14.028034658132118,1.471500039100647,0.0,0.5781175236073497
2003-05-05,1.4735000133514404,1.502500057220459,1.4505000114440918,1.4980000257492065,1.4980000257492065,222726000,0.0,0.0,False,0.01800882497071221,0.017848587020728748,14.298671903944216,1.4980000257492065,0.0,0.5779769382100313
2003-05-06,1.493499994277954,1.559000015258789,1.4900000095367432,1.5440000295639038,1.5440000295639038,279248000,0.0,0.0,False,0.03070761216555451,0.030245568466106338,14.7684575874186,1.5440000295639038,0.0,0.578632780129071
2003-05-07,1.5329999923706055,1.5429999828338623,1.5015000104904175,1.534999966621399,1.534999966621399,207036000,0.0,0.0,False,-0.005829056198299987,-0.0058461114560470545,14.676542361981028,1.5440000295639038,-0.005829056198299987,0.5786911817563073
2003-05-08,1.5180000066757202,1.5379999876022339,1.5110000371932983,1.5225000381469727,1.5225000381469727,170270000,0.0,0.0,False,-0.008143276056180704,-0.008176613636745635,14.548883949921006,1.5440000295639038,-0.013924864640710966,0.5742805692994091
2003-05-09,1.5230000019073486,1.5494999885559082,1.5099999904632568,1.5479999780654907,1.5479999780654907,119634000,0.0,0.0,False,0.016748728590873396,0.016610015340558032,14.80930798708922,1.5479999780654907,0.0,0.5740708088315911
2003-05-12,1.5414999723434448,1.590000033378601,1.5334999561309814,1.5850000381469727,1.5850000381469727,144938000,0.0,0.0,False,0.023901847936535603,0.023620670398778566,15.187179662578483,1.5850000381469727,0.0,0.5724722538973291
2003-05-13,1.5774999856948853,1.6744999885559082,1.5720000267028809,1.6475000381469727,1.6475000381469727,316890000,0.0,0.0,False,0.03943217570711788,0.038674579152250546,15.825475375235964,1.6475000381469727,0.0,0.5732992155614414
2003-05-14,1.656999945640564,1.659500002861023,1.621999979019165,1.6299999952316284,1.6299999952316284,159864000,0.0,0.0,False,-0.01062218058278619,-0.010678998655695248,15.646752137408985,1.6475000381469727,-0.01062218058278619,0.5673980096938702
2003-05-15,1.6319999694824219,1.6375000476837158,1.6100000143051147,1.631500005722046,1.631500005722046,103846000,0.0,0.0,False,0.0009202518373039315,0.0009198286651786184,15.662071341648577,1.6475000381469727,-0.00971170382667963,0.5644817696972537
2003-05-16,1.625499963760376,1.6579999923706055,1.61899995803833,1.652500033378601,1.652500033378601,152882000,0.0,0.0,False,0.012871607467302093,0.012789472384086694,15.87653898355046,1.652500033378601,0.0,0.5642468820328337
2003-05-19,1.6349999904632568,1.6484999656677246,1.5700000524520874,1.5779999494552612,1.5779999494552612,195270000,0.0,0.0,False,-0.045083257136776855,-0.04613112254975938,15.115689636976217,1.652500033378601,-0.045083257136776855,0.5656896964418167
2003-05-20,1.5779999494552612,1.6065000295639038,1.558500051498413,1.5740000009536743,1.5740000009536743,161324000,0.0,0.0,False,-0.0025348216918307243,-0.002538039791691931,15.0748392373056,1.652500033378601,-0.04750380081047889,0.5656343646325775
2003-05-21,1.5670000314712524,1.5920000076293945,1.5579999685287476,1.587499976158142,1.587499976158142,104006000,0.0,0.0,False,0.008576858447451263,0.008540286165112725,15.212710858009505,1.652500033378601,-0.03933437573829501,0.5645690971199145
2003-05-22,1.587499976158142,1.6644999980926514,1.5644999742507935,1.649999976158142,1.649999976158142,169798000,0.0,0.0,False,0.03937007933143666,0.03861483669666182,15.851006570666982,1.652500033378601,-0.0015128939001275432,0.565746860922037
2003-05-23,1.6514999866485596,1.652500033378601,1.6234999895095825,1.6360000371932983,1.6360000371932983,141264000,0.0,0.0,False,-0.008484811616446875,-0.008521012548033242,15.708028954367364,1.652500033378601,-0.009984868896836141,0.5648002527116626
2003-05-27,1.627500057220459,1.7515000104904175,1.622499942779541,1.7424999475479126,1.7424999475479126,244508000,0.0,0.0,False,0.06509774323558348,0.06306657263606816,16.795683933211464,1.7424999475479126,0.0,0.5682332393336142
2003-05-28,1.74399995803833,1.7864999771118164,1.7324999570846558,1.7430000305175781,1.7430000305175781,181062000,0.0,0.0,False,0.0002869916698529096,0.0002869504956212131,16.80079114625963,1.7430000305175781,0.0,0.5677282867004327
2003-05-29,1.7445000410079956,1.7984999418258667,1.7350000143051147,1.777500033378601,1.777500033378601,186832000,0.0,0.0,False,0.019793460847374877,0.019600117427121526,17.15313040886542,1.777500033378601,0.0,0.5678685175405142
2003-05-30,1.780500054359436,1.8044999837875366,1.75,1.7944999933242798,1.7944999933242798,203806000,0.0,0.0,False,0.009563971660448312,0.009518526411768617,17.32674643364423,1.7944999933242798,0.0,0.567010479553017
2003-06-02,1.8250000476837158,1.8339999914169312,1.7675000429153442,1.7699999809265137,1.7699999809265137,191054000,0.0,0.0,False,-0.01365283504536563,-0.013746892075667734,17.076534387667444,1.7944999933242798,-0.01365283504536563,0.5671591919932302
2003-06-03,1.7354999780654907,1.7654999494552612,1.7339999675750732,1.7615000009536743,1.7615000009536743,201918000,0.0,0.0,False,-0.004802248623974603,-0.0048138164692025165,16.98972637527804,1.7944999933242798,-0.018389519361030282,0.5669269899352042
2003-06-04,1.75,1.7799999713897705,1.7350000143051147,1.7695000171661377,1.7695000171661377,186668000,0.0,0.0,False,0.004541593078701167,0.004531311163949978,17.07142839207173,1.7944999933242798,-0.013931443996179738,0.5669215169008543
2003-06-05,1.7580000162124634,1.7920000553131104,1.7304999828338623,1.7760000228881836,1.7760000228881836,143874000,0.0,0.0,False,0.003673357252889753,0.00366662695296465,17.137811204625827,1.7944999933242798,-0.010309261914136503,0.5669172337115925
2003-06-06,1.8020000457763672,1.812999963760376,1.662500023841858,1.6675000190734863,1.6675000190734863,227618000,0.0,0.0,False,-0.061092343702930485,-0.06303814721145476,16.02972980849396,1.7944999933242798,-0.07077178864488498,0.5705250889884678
2003-06-09,1.7235000133514404,1.7235000133514404,1.6540000438690186,1.684000015258789,1.684000015258789,168768000,0.0,0.0,False,0.009895050072905365,0.009846414635159341,16.198239837677058,1.7944999933242798,-0.061577028964369895,0.5702308408891482
2003-06-10,1.7009999752044678,1.718999981880188,1.6414999961853027,1.7035000324249268,1.7035000324249268,193272000,0.0,0.0,False,0.011579582535301336,0.011513052272008606,16.397388275339345,1.7944999933242798,-0.05071048271824019,0.565703703819431
2003-06-11,1.6985000371932983,1.7404999732971191,1.6799999475479126,1.7324999570846558,1.7324999570846558,154928000,0.0,0.0,False,0.01702373003095725,0.01688045015797731,16.693556716582464,1.7944999933242798,-0.03455003425481773,0.5657272819131486
2003-06-12,1.7649999856948853,1.7699999809265137,1.7354999780654907,1.7599999904632568,1.7599999904632568,140650000,0.0,0.0,False,0.015873035532350865,0.015748376320296863,16.974407171038443,1.7944999933242798,-0.01922541264383748,0.5658205785222624
2003-06-13,1.7699999809265137,1.7725000381469727,1.7024999856948853,1.7065000534057617,1.7065000534057617,120236000,0.0,0.0,False,-0.03039769167465345,-0.030869282971337415,16.428026683818537,1.7944999933242798,-0.04903869615262557,0.5665752209674384
2003-06-16,1.7285000085830688,1.7925000190734863,1.7039999961853027,1.7920000553131104,1.7920000553131104,142558000,0.0,0.0,False,0.05010254862677055,0.048887824759310444,17.30121523821321,1.7944999933242798,-0.0013931111844355248,0.567189378223831
2003-06-17,1.7964999675750732,1.81850004196167,1.7625000476837158,1.7920000553131104,1.7920000553131104,164998000,0.0,0.0,False,0.0,0.0,17.30121523821321,1.7944999933242798,-0.0013931111844355248,0.5598113973257182
2003-06-18,1.774999976158142,1.8619999885559082,1.7675000429153442,1.7925000190734863,1.7925000190734863,224136000,0.0,0.0,False,0.00027899762552663354,0.00027895871292662257,17.306321233808923,1.7944999933242798,-0.0011145022336214172,0.559564093901822
2003-06-19,1.7899999618530273,1.837499976158142,1.7690000534057617,1.774999976158142,1.774999976158142,119762000,0.0,0.0,False,-0.00976292481402019,-0.00981089463700951,17.127597995981944,1.7944999933242798,-0.010866546246129705,0.5589718534782186
2003-06-20,1.7899999618530273,1.7940000295639038,1.7419999837875366,1.7519999742507935,1.7519999742507935,140250000,0.0,0.0,False,-0.012957747727484703,-0.013042431678182476,16.89270515424475,1.7944999933242798,-0.023683488008688025,0.5574454399067276
2003-06-23,1.7740000486373901,1.7929999828338623,1.7515000104904175,1.7790000438690186,1.7790000438690186,168146000,0.0,0.0,False,0.015410998867035453,0.01529345552590353,17.168449613105018,1.7944999933242798,-0.008637475348521884,0.5575567952530945
2003-06-24,1.7684999704360962,1.7910000085830688,1.7269999980926514,1.7699999809265137,1.7699999809265137,163544000,0.0,0.0,False,-0.0050590571785098515,-0.005071897533310677,17.076534387667444,1.7944999933242798,-0.01365283504536563,0.5576028273642053
2003-06-25,1.7649999856948853,1.80649995803833,1.7575000524520874,1.7695000171661377,1.7695000171661377,133180000,0.0,0.0,False,-0.0002824654043862562,-0.00028250530525251354,17.07142839207173,1.7944999933242798,-0.013931443996179738,0.5427633965042855
2003-06-26,1.7604999542236328,1.8420000076293945,1.753000020980835,1.8359999656677246,1.8359999656677246,205848000,0.0,0.0,False,0.03758120816980082,0.03689224299429777,17.75057450439983,1.8359999656677246,0.0,0.5430158967393584
2003-06-27,1.8344999551773071,1.8545000553131104,1.809000015258789,1.815000057220459,1.815000057220459,135130000,0.0,0.0,False,-0.011437858845290472,-0.011503774255564836,17.536108079950402,1.8359999656677246,-0.011437858845290472,0.5432234729688592
2003-06-30,1.8315000534057617,1.840999960899353,1.8009999990463257,1.815999984741211,1.815999984741211,102878000,0.0,0.0,False,0.0005509242364891698,0.0005507725334473586,17.546320071141828,1.8359999656677246,-0.010893236002452733,0.5428349612022768
2003-07-01,1.816499948501587,1.8645000457763672,1.784999966621399,1.8624999523162842,1.8624999523162842,144856000,0.0,0.0,False,0.025605709232260576,0.025283373892897417,18.021211750211926,1.8624999523162842,0.0,0.5157600431437804
2003-07-02,1.8799999952316284,1.8945000171661377,1.8569999933242798,1.8925000429153442,1.8925000429153442,121722000,0.0,0.0,False,0.016107431606508626,0.015979083336420362,18.327594617551384,1.8925000429153442,0.0,0.5154352867439415
2003-07-03,1.8509999513626099,1.9079999923706055,1.8509999513626099,1.8960000276565552,1.8960000276565552,76920000,0.0,0.0,False,0.0018493974435103144,0.001847689413618129,18.363339021626288,1.8960000276565552,0.0,0.5112750926938161
2003-07-07,1.9149999618530273,1.9550000429153442,1.8975000381469727,1.9524999856948853,1.9524999856948853,133946000,0.0,0.0,False,0.029799555492709295,0.02936417698551994,18.940357917325382,1.9524999856948853,0.0,0.507999783645813
2003-07-08,1.937999963760376,2.0415000915527344,1.9375,2.0255000591278076,2.0255000591278076,242908000,0.0,0.0,False,0.03738800203214443,0.03670601744717657,19.68588805966003,2.0255000591278076,0.0,0.5085937770945949
2003-07-09,2.0269999504089355,2.0364999771118164,1.993499994277954,2.0250000953674316,2.0250000953674316,156644000,0.0,0.0,False,-0.00024683473008202395,-0.00024686519878793764,19.680782064064317,2.0255000591278076,-0.00024683473008202395,0.5070498331567415
2003-07-10,1.9559999704360962,1.975000023841858,1.909999966621399,1.912500023841858,1.912500023841858,176512000,0.0,0.0,False,-0.055555588260434496,-0.05715844846864456,18.53184905080938,2.0255000591278076,-0.055788709941883785,0.508559721154382
2003-07-11,1.9149999618530273,1.9149999618530273,1.8550000190734863,1.8825000524520874,1.8825000524520874,231198000,0.0,0.0,False,-0.01568625935465673,-0.015810590629978895,18.22546740092238,2.0255000591278076,-0.07059985312333039,0.5077160926017423
2003-07-14,1.9249999523162842,1.9804999828338623,1.9119999408721924,1.9635000228881836,1.9635000228881836,173806000,0.0,0.0,False,0.0430278715427328,0.04212789813785027,19.052698342598266,2.0255000591278076,-0.03060974299172403,0.5090723296240117
2003-07-15,1.9804999828338623,1.9804999828338623,1.88100004196167,1.9214999675750732,1.9214999675750732,117030000,0.0,0.0,False,-0.021390402252876473,-0.021622492544793964,18.6237630587945,2.0255000591278076,-0.051345390529150325,0.508887974656903
2003-07-16,1.9259999990463257,1.9259999990463257,1.8660000562667847,1.8839999437332153,1.8839999437332153,112512000,0.0,0.0,False,-0.019516015859829983,-0.01970896785938828,18.24078538770952,2.0255000591278076,-0.06985934893308421,0.509109126908363
2003-07-17,1.8574999570846558,1.8650000095367432,1.8020000457763672,1.815999984741211,1.815999984741211,152840000,0.0,0.0,False,-0.03609339757052221,-0.036760874511889294,17.546320071141825,2.0255000591278076,-0.10343128524854683,0.5105387430113713
2003-07-18,1.815999984741211,1.8424999713897705,1.7395000457763672,1.7489999532699585,1.7489999532699585,268058000,0.0,0.0,False,-0.03689429076773931,-0.03759210245836832,16.86206674576556,2.0255000591278076,-0.1365095521038453,0.5104698504338984
2003-07-21,1.7354999780654907,1.7999999523162842,1.7300000190734863,1.7664999961853027,1.7664999961853027,196514000,0.0,0.0,False,0.010005742357297231,0.009956016339280163,17.040789983592536,2.0255000591278076,-0.12786968915420904,0.5100942015042803
2003-07-22,1.784999966621399,1.7999999523162842,1.7000000476837158,1.743499994277954,1.743499994277954,317936000,0.0,0.0,False,-0.013020097343343529,-0.013105601805958267,16.805897141855343,2.0255000591278076,-0.13922491069750176,0.5102747595301541
2003-07-23,1.8875000476837158,2.012500047683716,1.8674999475479126,2.005500078201294,2.005500078201294,643562000,0.0,0.0,False,0.15027248912142577,0.13999886136974654,19.481633626402026,2.0255000591278076,-0.009874095454297738,0.5267981646763535
2003-07-24,2.052500009536743,2.1549999713897705,2.0290000438690186,2.065500020980835,2.065500020980835,476560000,0.0,0.0,False,0.02991769655444454,0.02947889279104847,20.094396926176028,2.065500020980835,0.0,0.5261949567919193
2003-07-25,2.0369999408721924,2.0824999809265137,1.9874999523162842,2.0799999237060547,2.0799999237060547,212952000,0.0,0.0,False,0.007020044821076432,0.0069955190210113,20.242480538071362,2.0799999237060547,0.0,0.5124552051205374
2003-07-28,2.07450008392334,2.1089999675750732,2.0434999465942383,2.1040000915527344,2.1040000915527344,149064000,0.0,0.0,False,0.011538542657211881,0.01147248135567501,20.48758780590489,2.1040000915527344,0.0,0.5116128350431657
2003-07-29,2.0994999408721924,2.125,2.052999973297119,2.069499969482422,2.069499969482422,156510000,0.0,0.0,False,-0.01639739570774057,-0.01653332092882289,20.13524732584665,2.1040000915527344,-0.01639739570774057,0.5014853764766892
2003-07-30,2.057499885559082,2.063499927520752,2.0225000381469727,2.0329999923706055,2.0329999923706055,143326000,0.0,0.0,False,-0.01763709961346116,-0.017794486566863478,19.762482863405552,2.1040000915527344,-0.033745292819702954,0.5012992231139892
2003-07-31,2.067500114440918,2.0985000133514404,2.0334999561309814,2.0820000171661377,2.0820000171661377,179414000,0.0,0.0,False,0.024102324141376474,0.0238164475443669,20.262906955359128,2.1040000915527344,-0.010456308664112623,0.5009886425978366
2003-08-01,2.070499897003174,2.0815000534057617,1.9889999628067017,2.001499891281128,2.001499891281128,176104000,0.0,0.0,False,-0.038664805581788864,-0.03943213330600726,19.4407807918265,2.1040000915527344,-0.048716823104300366,0.5022550651092601
2003-08-04,1.9850000143051147,2.0144999027252197,1.9474999904632568,1.9824999570846558,1.9824999570846558,141088000,0.0,0.0,False,-0.009492847978278207,-0.009538192252011078,19.246739567212384,2.1040000915527344,-0.057747209686864864,0.5017126070471678
2003-08-05,1.9620000123977661,1.9924999475479126,1.93149995803833,1.933500051498413,1.933500051498413,136324000,0.0,0.0,False,-0.02471622025066722,-0.025026794179753176,18.746316692711265,2.1040000915527344,-0.08103613718405012,0.4969537903910428
2003-08-06,1.930999994277954,1.997499942779541,1.9140000343322754,1.9470000267028809,1.9470000267028809,183852000,0.0,0.0,False,0.00698214370049044,0.0069578814049188475,18.88418831341517,2.1040000915527344,-0.07461979943831121,0.49295074647831827
2003-08-07,1.9500000476837158,1.9670000076293945,1.9294999837875366,1.9505000114440918,1.9505000114440918,127910000,0.0,0.0,False,0.0017976295291264321,0.0017960157268873689,18.919932717490074,2.1040000915527344,-0.07295630866411262,0.49273503766927235
2003-08-08,1.9565000534057617,1.9700000286102295,1.93149995803833,1.9574999809265137,1.9574999809265137,96218000,0.0,0.0,False,0.003588807711536024,0.0035823833071873365,18.991421525639883,2.1040000915527344,-0.06962932711571546,0.49242639197848703
2003-08-11,1.9494999647140503,1.9520000219345093,1.9175000190734863,1.9464999437332153,1.9464999437332153,104782000,0.0,0.0,False,-0.005619431571126654,-0.005635279977294284,18.879081100367,2.1040000915527344,-0.07485748144777182,0.49206549359898166
2003-08-12,1.9474999904632568,1.9980000257492065,1.9155000448226929,1.9924999475479126,1.9924999475479126,122570000,0.0,0.0,False,0.02363216293059489,0.023357246195743222,19.34886678384138,2.1040000915527344,-0.05299436271532465,0.492346620525766
2003-08-13,2.012500047683716,2.0234999656677246,1.9854999780654907,2.010499954223633,2.010499954223633,143090000,0.0,0.0,False,0.009033880627134838,0.008993319229072087,19.532696017264072,2.1040000915527344,-0.044439226834871115,0.4906292647118119
2003-08-14,1.996000051498413,2.0185000896453857,1.9824999570846558,2.015000104904175,2.015000104904175,97006000,0.0,0.0,False,0.0022383241895072015,0.0022358228737268965,19.578654847435313,2.1040000915527344,-0.0423003720417513,0.49059701909555775
2003-08-15,2.0114998817443848,2.0190000534057617,1.9984999895095825,2.005000114440918,2.005000114440918,49730000,0.0,0.0,False,-0.004962774165082395,-0.00497512962397467,19.476527630806313,2.1040000915527344,-0.047053219013291625,0.48847744412881955
2003-08-18,2.0239999294281006,2.1619999408721924,2.0190000534057617,2.1510000228881836,2.1510000228881836,223484000,0.0,0.0,False,0.07281790529372456,0.07028874309001512,20.9675854805707,2.1510000228881836,0.0,0.49302313882415627
2003-08-19,2.172499895095825,2.2095000743865967,2.1459999084472656,2.178499937057495,2.178499937057495,209786000,0.0,0.0,False,0.012784711239745672,0.012703676756460001,21.248434717574227,2.178499937057495,0.0,0.4917963203192797
2003-08-20,2.1530001163482666,2.197000026702881,2.1505000591278076,2.187999963760376,2.187999963760376,134494000,0.0,0.0,False,0.004360811098168993,0.0043513303140646845,21.345455938607515,2.187999963760376,0.0,0.49108218007783827
2003-08-21,2.2109999656677246,2.2955000400543213,2.19350004196167,2.2850000858306885,2.2850000858306885,231850000,0.0,0.0,False,0.04433278047391043,0.04337819391199678,22.33609213132324,2.2850000858306885,0.0,0.49087405607999907
2003-08-22,2.318000078201294,2.3475000858306885,2.240499973297119,2.260999917984009,2.260999917984009,209466000,0.0,0.0,False,-0.010503355337054487,-0.0105589048872108,22.090984863489712,2.2850000858306885,-0.010503355337054487,0.4907791952234279
2003-08-25,2.242500066757202,2.308000087738037,2.2265000343322754,2.2925000190734863,2.2925000190734863,142070000,0.0,0.0,False,0.013931933760335635,0.01383577644681216,22.412686935068763,2.2925000190734863,0.0,0.48919600453460776
2003-08-26,2.2825000286102295,2.306999921798706,2.255500078201294,2.2964999675750732,2.2964999675750732,130848000,0.0,0.0,False,0.0017447975870479304,0.0017432771959975675,22.45353733473938,2.2964999675750732,0.0,0.4887655335500061
2003-08-27,2.2885000705718994,2.303499937057495,2.263000011444092,2.2939999103546143,2.2939999103546143,90788000,0.0,0.0,False,-0.0010886380386492256,-0.0010892310354504717,22.4280049218559,2.2964999675750732,-0.0010886380386492256,0.4877210409654403
2003-08-28,2.296999931335449,2.299999952316284,2.240499973297119,2.296999931335449,2.296999931335449,139750000,0.0,0.0,False,0.001307768569341894,0.0013069141848367604,22.458643330335093,2.296999931335449,0.0,0.4877327242528842
2003-08-29,2.2909998893737793,2.322000026702881,2.2860000133514404,2.315999984741211,2.315999984741211,123168000,0.0,0.0,False,0.008271682182730888,0.008237659308507915,22.652685772401664,2.315999984741211,0.0,0.4865419162232921
2003-09-02,2.3259999752044678,2.372499942779541,2.30049991607666,2.366499900817871,2.366499900817871,189188000,0.0,0.0,False,0.02180479983133643,0.02157047533094637,23.168427851142383,2.366499900817871,0.0,0.4864928856355765
2003-09-03,2.378999948501587,2.387500047683716,2.2929999828338623,2.309499979019165,2.309499979019165,213958000,0.0,0.0,False,-0.024086171218095864,-0.024380986649327425,22.586302959847572,2.366499900817871,-0.024086171218095864,0.4865709210305097
2003-09-04,2.309999942779541,2.369499921798706,2.302000045776367,2.364500045776367,2.364500045776367,205100000,0.0,0.0,False,0.02381470762366522,0.023535560657700027,23.14800386875953,2.366499900817871,-0.0008450687197631979,0.48681583766845926
2003-09-05,2.3475000858306885,2.374000072479248,2.305000066757202,2.3259999752044678,2.3259999752044678,162058000,0.0,0.0,False,-0.016282541690227914,-0.016416559025331463,22.75481298903067,2.366499900817871,-0.017113850543330478,0.48526857415878305
2003-09-08,2.325000047683716,2.367500066757202,2.302999973297119,2.364000082015991,2.364000082015991,148164000,0.0,0.0,False,0.01633710542416633,0.016205090801274368,23.142897873163818,2.366499900817871,-0.0010563358997039973,0.4804025065071144
2003-09-09,2.3550000190734863,2.36899995803833,2.315000057220459,2.3340001106262207,2.3340001106262207,162016000,0.0,0.0,False,-0.012690342787207931,-0.012771552975528542,22.836516223276817,2.366499900817871,-0.013733273422246173,0.47502552182040286
2003-09-10,2.312999963760376,2.3615000247955322,2.302999973297119,2.311000108718872,2.311000108718872,160058000,0.0,0.0,False,-0.009854327685176356,-0.00990320292573442,22.601623381539625,2.366499900817871,-0.023452268930929665,0.4740854963656579
2003-09-11,2.309999942779541,2.317500114440918,2.2385001182556152,2.259500026702881,2.259500026702881,232262000,0.0,0.0,False,-0.02228475966820309,-0.022536816649078105,22.07566687670257,2.366499900817871,-0.04521440042233282,0.4748034794766458
2003-09-12,2.242500066757202,2.2890000343322754,2.2365000247955322,2.2839999198913574,2.2839999198913574,135002000,0.0,0.0,False,0.010843059481715267,0.010784695032680794,22.3258777052269,2.366499900817871,-0.034861603373827044,0.47416521232244097
2003-09-15,2.2679998874664307,2.2885000705718994,2.2614998817443848,2.2755000591278076,2.2755000591278076,88540000,0.0,0.0,False,-0.0037214803247253014,-0.003728422260833223,22.23907091028995,2.366499900817871,-0.038453346927508236,0.47406236609770364
2003-09-16,2.2699999809265137,2.3125,2.252500057220459,2.312000036239624,2.312000036239624,155104000,0.0,0.0,False,0.016040420199244787,0.015913132025615312,22.611835372731047,2.366499900817871,-0.023029734571048066,0.4742016932279645
2003-09-17,2.310499906539917,2.3429999351501465,2.2769999504089355,2.308000087738037,2.308000087738037,146682000,0.0,0.0,False,-0.0017300815047099904,-0.001731579824108963,22.570984973060426,2.366499900817871,-0.024719972757918263,0.47302378298303
2003-09-18,2.308000087738037,2.4119999408721924,2.296999931335449,2.3945000171661377,2.3945000171661377,180770000,0.0,0.0,False,0.03747830422002929,0.03679306130891337,23.454385518646525,2.3945000171661377,0.0,0.4738606081679376
2003-09-19,2.3935000896453857,2.3984999656677246,2.367500066757202,2.378999948501587,2.378999948501587,124990000,0.0,0.0,False,-0.006473196305462947,-0.006494238295777002,23.296087480654855,2.3945000171661377,-0.006473196305462947,0.472777894034368
2003-09-22,2.328000068664551,2.376499891281128,2.309999942779541,2.373500108718872,2.373500108718872,184800000,0.0,0.0,False,-0.0023118284580792015,-0.0023145048592048425,23.239919094197095,2.3945000171661377,-0.008770059844108391,0.46544493072620285
2003-09-23,2.370500087738037,2.5460000038146973,2.367500066757202,2.5220000743865967,2.5220000743865967,405918000,0.0,0.0,False,0.06256581372051406,0.060686562223277944,24.756509356844962,2.5220000743865967,0.0,0.4689662065147491
2003-09-24,2.5174999237060547,2.565000057220459,2.4800000190734863,2.4804999828338623,2.4804999828338623,306604000,0.0,0.0,False,-0.016455230106536822,-0.016592121199277315,24.332680068636908,2.5220000743865967,-0.016455230106536822,0.4692914866719287
2003-09-25,2.4830000400543213,2.547499895095825,2.4639999866485596,2.502500057220459,2.502500057220459,220666000,0.0,0.0,False,0.008869209650815169,0.00883010923402468,24.557360919182674,2.5220000743865967,-0.00773196534138898,0.4689783367882852
2003-09-26,2.494999885559082,2.5230000019073486,2.4149999618530273,2.427999973297119,2.427999973297119,268770000,0.0,0.0,False,-0.02977026262532334,-0.03022239287319643,23.79651157260843,2.5220000743865967,-0.0372720453278893,0.46238907993612033
2003-09-29,2.444000005722046,2.498500108718872,2.4200000762939453,2.493000030517578,2.493000030517578,180786000,0.0,0.0,False,0.02677102880367488,0.02641895458336753,24.46033969814939,2.5220000743865967,-0.011498827523259258,0.46274403569864403
2003-09-30,2.4825000762939453,2.48799991607666,2.4175000190734863,2.4214999675750732,2.4214999675750732,185292000,0.0,0.0,False,-0.02868032975020085,-0.02909964731201121,23.730128760054335,2.5220000743865967,-0.03984936710835241,0.4588875592881992
2003-10-01,2.4184999465942383,2.4639999866485596,2.375499963760376,2.4560000896453857,2.4560000896453857,251276000,0.0,0.0,False,0.014247417936107398,0.014146877314743152,24.082469240112577,2.5220000743865967,-0.026169699759927,0.4551245329375209
2003-10-02,2.447000026702881,2.509999990463257,2.434000015258789,2.504499912261963,2.504499912261963,164398000,0.0,0.0,False,0.019747484057942355,0.019555031997917312,24.57778490156553,2.5220000743865967,-0.0069390014307950665,0.45537398916336264
2003-10-03,2.55649995803833,2.6610000133514404,2.551500082015991,2.6445000171661377,2.6445000171661377,283512000,0.0,0.0,False,0.05589942495854694,0.05439293923178098,26.007568369276445,2.6445000171661377,0.0,0.4577953398417333
2003-10-06,2.6445000171661377,2.7119998931884766,2.629499912261963,2.7074999809265137,2.7074999809265137,155462000,0.0,0.0,False,0.023823015069550646,0.023543674833165152,26.65097007752964,2.7074999809265137,0.0,0.45786523070788887
2003-10-07,2.700000047683716,2.8125,2.697499990463257,2.745500087738037,2.745500087738037,405998000,0.0,0.0,False,0.014035127268410719,0.013937546845500786,27.039054961662785,2.745500087738037,0.0,0.4579519076110814
2003-10-08,2.7720000743865967,2.813999891281128,2.75600004196167,2.7850000858306885,2.7850000858306885,271160000,0.0,0.0,False,0.014387177865725187,0.014284664504341646,27.44245783258307,2.7850000858306885,0.0,0.4578635994796188
2003-10-09,2.870500087738037,2.9549999237060547,2.869999885559082,2.8929998874664307,2.8929998874664307,432138000,0.0,0.0,False,0.03877910172614185,0.03804608289725952,28.54543079821431,2.8929998874664307,0.0,0.4589879135823323
2003-10-10,2.884999990463257,2.9165000915527344,2.871999979019165,2.9030001163482666,2.9030001163482666,228708000,0.0,0.0,False,0.003456698676401748,0.003450738025698105,28.647560449748216,2.9030001163482666,0.0,0.4550299695248072
2003-10-13,2.8970000743865967,2.934499979019165,2.871999979019165,2.9149999618530273,2.9149999618530273,166580000,0.0,0.0,False,0.004133601454985758,0.004125081594892376,28.770111648760075,2.9149999618530273,0.0,0.45445606016907
2003-10-14,2.9049999713897705,2.999000072479248,2.890000104904175,2.995500087738037,2.995500087738037,199732000,0.0,0.0,False,0.027615823992614086,0.027241385115773883,29.592237812292705,2.995500087738037,0.0,0.4536590993235549
2003-10-15,3.0195000171661377,3.0204999446868896,2.9214999675750732,2.927500009536743,2.927500009536743,204578000,0.0,0.0,False,-0.02270074318463533,-0.022962372084413298,28.897771278272558,2.995500087738037,-0.02270074318463533,0.4541256283572508
2003-10-16,2.9079999923706055,2.995500087738037,2.9045000076293945,2.995500087738037,2.995500087738037,204222000,0.0,0.0,False,0.023228036884636705,0.022962372084413298,29.592237812292705,2.995500087738037,0.0,0.4538524609442407
2003-10-17,2.9649999141693115,2.994999885559082,2.932499885559082,2.984499931335449,2.984499931335449,238658000,0.0,0.0,False,-0.003672227034015707,-0.003678986212275594,29.479896169567365,2.995500087738037,-0.003672227034015707,0.451845101655627
2003-10-20,2.9779999256134033,3.01200008392334,2.946000099182129,2.9795000553131104,2.9795000553131104,221722000,0.0,0.0,False,-0.0016752809976113836,-0.0016766858500561737,29.42883377870532,2.995500087738037,-0.005341356019458066,0.451758715154851
2003-10-21,2.9865000247955322,3.057499885559082,2.950500011444092,2.9674999713897705,2.9674999713897705,342298000,0.0,0.0,False,-0.004027549488358262,-0.004035681908960994,29.30628014478856,2.995500087738037,-0.009347392932113063,0.4517981499727082
2003-10-22,2.802500009536743,2.807499885559082,2.686500072479248,2.7014999389648438,2.7014999389648438,654038000,0.0,0.0,False,-0.089637753998141,-0.09391268615157518,26.589693260571256,2.995500087738037,-0.09814726762208137,0.46157411800361914
2003-10-23,2.6489999294281006,2.7260000705718994,2.6454999446868896,2.7160000801086426,2.7160000801086426,292234000,0.0,0.0,False,0.005367440855599259,0.005353087482609774,26.737779307371497,2.995500087738037,-0.0933066264205823,0.4613422285404792
2003-10-24,2.7274999618530273,2.746999979019165,2.6500000953674316,2.7255001068115234,2.7255001068115234,208764000,0.0,0.0,False,0.003497800597450862,0.003491697520365006,26.83480052840478,2.995500087738037,-0.09013519379677137,0.4613417719270972
2003-10-27,2.744999885559082,2.762500047683716,2.7249999046325684,2.740999937057495,2.740999937057495,127838000,0.0,0.0,False,0.005686967396271614,0.005670857645415927,26.993096131491544,2.995500087738037,-0.08496082230887869,0.4601788464872743
2003-10-28,2.759500026702881,2.8450000286102295,2.7274999618530273,2.8364999294281006,2.8364999294281006,184618000,0.0,0.0,False,0.03484129681269765,0.034248078547250246,27.96841190251522,2.995500087738037,-0.05307967072369568,0.4592906601760839
2003-10-29,2.8324999809265137,2.8575000762939453,2.799999952316284,2.8345000743865967,2.8345000743865967,175530000,0.0,0.0,False,-0.0007050432191997302,-0.0007052918790543658,27.94798792013237,2.995500087738037,-0.053747290480974375,0.45928600920230767
2003-10-30,2.869999885559082,2.875999927520752,2.7785000801086426,2.7915000915527344,2.7915000915527344,196508000,0.0,0.0,False,-0.015170217571141786,-0.015286462460262952,27.508840645137177,2.995500087738037,-0.06810214996166042,0.4591571166802233
2003-10-31,2.7950000762939453,2.80649995803833,2.7190001010894775,2.7214999198913574,2.7214999198913574,154534000,0.0,0.0,False,-0.02507618461958938,-0.025395949108601733,26.793947693829264,2.995500087738037,-0.09147059249582024,0.46000822305213357
2003-11-03,2.740000009536743,2.8399999141693115,2.7155001163482666,2.8369998931884766,2.8369998931884766,182622000,0.0,0.0,False,0.0424398224129765,0.041563948720608423,27.973517898110934,2.995500087738037,-0.05291276578437598,0.4612122843381488
2003-11-04,2.8350000381469727,2.874500036239624,2.802999973297119,2.8429999351501465,2.8429999351501465,140190000,0.0,0.0,False,0.0021149249868059883,0.002112691681250888,28.03479471506932,2.995500087738037,-0.05090974732804854,0.45776640429830223
2003-11-05,2.80649995803833,2.8494999408721924,2.803999900817871,2.8369998931884766,2.8369998931884766,106148000,0.0,0.0,False,-0.002110461519005624,-0.0021126916812507614,27.973517898110938,2.995500087738037,-0.05291276578437598,0.45774864311858415
2003-11-06,2.8405001163482666,2.8434998989105225,2.737499952316284,2.749500036239624,2.749500036239624,175836000,0.0,0.0,False,-0.030842389934147008,-0.03132802803107783,27.079905361333413,2.995500087738037,-0.08212319956370717,0.458246585535646
2003-11-07,2.7804999351501465,2.7850000858306885,2.700000047683716,2.7155001163482666,2.7155001163482666,170008000,0.0,0.0,False,-0.012365855407609927,-0.012442948807428899,26.732673311775795,2.995500087738037,-0.093473531359902,0.4582822403470644
2003-11-10,2.697499990463257,2.700000047683716,2.5869998931884766,2.5989999771118164,2.5989999771118164,182410000,0.0,0.0,False,-0.04290190913087366,-0.0438493944859264,25.542888681397784,2.995500087738037,-0.13236524754223122,0.4604523015357735
2003-11-11,2.5920000076293945,2.637500047683716,2.5380001068115234,2.6115000247955322,2.6115000247955322,218402000,0.0,0.0,False,0.004809560520891765,0.004798031536144903,25.67054831091026,2.995500087738037,-0.12819230569025664,0.45943656724140697
2003-11-12,2.628499984741211,2.7144999504089355,2.6054999828338623,2.7065000534057617,2.7065000534057617,185186000,0.0,0.0,False,0.0363775713989003,0.035731528598339606,26.640758086338217,2.995500087738037,-0.09647805904439322,0.45891249095475467
2003-11-13,2.7019999027252197,2.756500005722046,2.678499937057495,2.740000009536743,2.740000009536743,141460000,0.0,0.0,False,0.012377593005707288,0.01230161689323895,26.982884140300122,2.995500087738037,-0.0852946321875181,0.45827656300582426
2003-11-14,2.7214999198913574,2.739000082015991,2.6105000972747803,2.622499942779541,2.622499942779541,167306000,0.0,0.0,False,-0.042883235893516725,-0.04382988441127727,25.782887518730686,2.995500087738037,-0.12452015824848672,0.45935696319932834
2003-11-17,2.5959999561309814,2.609499931335449,2.4790000915527344,2.5179998874664307,2.5179998874664307,259938000,0.0,0.0,False,-0.03984749574573965,-0.04066314853875821,24.71565652226944,2.995500087738037,-0.15940583751816095,0.4593924279984472
2003-11-18,2.5364999771118164,2.5490000247955322,2.422499895095825,2.424999952316284,2.424999952316284,252004000,0.0,0.0,False,-0.036934050558565135,-0.03763338620444819,23.765873164129246,2.995500087738037,-0.1904523848144999,0.4611441412319175
2003-11-19,2.435499906539917,2.492500066757202,2.383500099182129,2.4765000343322754,2.4765000343322754,281580000,0.0,0.0,False,0.021237147640683407,0.021014782183321326,24.291829668966297,2.995500087738037,-0.17325990258864232,0.458296066618518
2003-11-20,2.4549999237060547,2.5230000019073486,2.4170000553131104,2.442500114440918,2.442500114440918,246752000,0.0,0.0,False,-0.013729020561279559,-0.013824135120570617,23.94459761940868,2.995500087738037,-0.18461023438483715,0.4529089625542424
2003-11-21,2.450000047683716,2.4600000381469727,2.388000011444092,2.428999900817871,2.428999900817871,183868000,0.0,0.0,False,-0.005527211050361469,-0.0055425426012689,23.806723563799864,2.995500087738037,-0.18911706570769682,0.4526178475265809
2003-11-24,2.4639999866485596,2.572499990463257,2.432499885559082,2.566499948501587,2.566499948501587,212630000,0.0,0.0,False,0.05660767941465039,0.05506347376506058,25.2109746186273,2.995500087738037,-0.14321486452046706,0.45522503754823523
2003-11-25,2.567500114440918,2.6649999618530273,2.5625,2.623500108718872,2.623500108718872,275426000,0.0,0.0,False,0.022209297237883785,0.021966262632421085,25.793101944827022,2.995500087738037,-0.12418626877760164,0.45555284322094863
2003-11-26,2.6414999961853027,2.677000045776367,2.5934998989105225,2.6480000019073486,2.6480000019073486,178154000,0.0,0.0,False,0.009338628615662925,0.009295293210037773,26.043312773351357,2.995500087738037,-0.11600736960521774,0.4539440894062814
2003-11-28,2.6419999599456787,2.703000068664551,2.6414999961853027,2.698499917984009,2.698499917984009,79660000,0.0,0.0,False,0.01907096527201091,0.018891393888322127,26.559054852092068,2.995500087738037,-0.09914877685024515,0.4534923323263118
2003-12-01,2.7200000286102295,2.737499952316284,2.6524999141693115,2.7325000762939453,2.7325000762939453,230456000,0.0,0.0,False,0.012599651414974877,0.012520936306105951,26.9062893365546,2.995500087738037,-0.08779836546180453,0.45229835668377005
2003-12-02,2.7249999046325684,2.737499952316284,2.692500114440918,2.696500062942505,2.696500062942505,124758000,0.0,0.0,False,-0.013174752917213706,-0.013262309852045883,26.538630869709216,2.995500087738037,-0.09981639660752384,0.45168899590861705
2003-12-03,2.7049999237060547,2.7125000953674316,2.568000078201294,2.575500011444092,2.575500011444092,231416000,0.0,0.0,False,-0.04487300154793028,-0.045910964670494235,25.302889844064875,2.995500087738037,-0.14021033683597584,0.45389188399836333
2003-12-04,2.572499990463257,2.621500015258789,2.5374999046325684,2.5899999141693115,2.5899999141693115,204324000,0.0,0.0,False,0.005629936967885829,0.005614148105236232,25.450973455960206,2.995500087738037,-0.13536977522672244,0.45352780610462096
2003-12-05,2.559999942779541,2.634999990463257,2.559999942779541,2.578000068664551,2.578000068664551,150030000,0.0,0.0,False,-0.004633145136072159,-0.0046439114203745135,25.32842225694835,2.995500087738037,-0.13937573254713176,0.4519811867135431
2003-12-08,2.577500104904175,2.609999895095825,2.50600004196167,2.553999900817871,2.553999900817871,167528000,0.0,0.0,False,-0.00930960714020157,-0.009353212375498967,25.08331498911482,2.995500087738037,-0.14738780637244175,0.4521618815401694
2003-12-09,2.558500051498413,2.5824999809265137,2.4649999141693115,2.4670000076293945,2.4670000076293945,209210000,0.0,0.0,False,-0.0340641725007963,-0.034657878136510924,24.19480844793301,2.995500087738037,-0.17643133521245324,0.451514061614442
2003-12-10,2.4725000858306885,2.508500099182129,2.4154999256134033,2.4600000381469727,2.4600000381469727,185092000,0.0,0.0,False,-0.002837442018959857,-0.0028414751886287615,24.1233196397832,2.995500087738037,-0.17876816354741998,0.4515366002351768
2003-12-11,2.4630000591278076,2.557499885559082,2.4595000743865967,2.5399999618530273,2.5399999618530273,188110000,0.0,0.0,False,0.03252029368516429,0.03200270056078125,24.940337372815208,2.995500087738037,-0.15206146304237544,0.452377806459064
2003-12-12,2.549499988555908,2.565500020980835,2.496000051498413,2.549499988555908,2.549499988555908,123812000,0.0,0.0,False,0.00374016804943178,0.0037331910123620617,25.03735859384849,2.995500087738037,-0.14889003041856452,0.45236014914511674
2003-12-15,2.6024999618530273,2.612499952316284,2.502500057220459,2.5204999446868896,2.5204999446868896,193536000,0.0,0.0,False,-0.011374796626472894,-0.011439984429058529,24.74118893515292,2.995500087738037,-0.15857123322931688,0.45252042653734836
2003-12-16,2.4800000190734863,2.490000009536743,2.43149995803833,2.4749999046325684,2.4749999046325684,210996000,0.0,0.0,False,-0.018051990102294413,-0.018216915106898254,24.276509247274248,2.995500087738037,-0.173760696998847,0.4528989075707458
2003-12-17,2.4735000133514404,2.4804999828338623,2.3499999046325684,2.378999948501587,2.378999948501587,277136000,0.0,0.0,False,-0.038787862557608244,-0.039560147814621034,23.29608748065486,2.995500087738037,-0.2058087535233497,0.4548371642264164
2003-12-18,2.380500078201294,2.444499969482422,2.372499942779541,2.4375,2.4375,215014000,0.0,0.0,False,0.024590186113816248,0.02429271421612899,23.893532793641725,2.995500087738037,-0.1862794429625253,0.4549102331023899
2003-12-19,2.440000057220459,2.4704999923706055,2.4130001068115234,2.4619998931884766,2.4619998931884766,160918000,0.0,0.0,False,0.010051238231169934,0.010001060488348812,24.14374362216606,2.995500087738037,-0.1781005437901414,0.4544141860293553
2003-12-22,2.4489998817443848,2.505000114440918,2.434999942779541,2.494499921798706,2.494499921798706,155994000,0.0,0.0,False,0.013200662071572777,0.013114292591254071,24.475657684936536,2.995500087738037,-0.16725092681190556,0.45445414266456335
2003-12-23,2.500999927520752,2.63100004196167,2.4885001182556152,2.624000072479248,2.624000072479248,220080000,0.0,0.0,False,0.0519142732973763,0.050611621734038756,25.798207940422735,2.995500087738037,-0.12401936383828194,0.4568914711466453
2003-12-24,2.615000009536743,2.694000005722046,2.6075000762939453,2.6659998893737793,2.6659998893737793,113196000,0.0,0.0,False,0.016006027337814865,0.01587928155780254,26.227140789321588,2.995500087738037,-0.10999839382848098,0.4566103489056093
2003-12-26,2.7070000171661377,2.746999979019165,2.6570000648498535,2.6735000610351562,2.6735000610351562,141568000,0.0,0.0,False,0.002813267806675901,0.0028093179750219048,26.30373802797202,2.995500087738037,-0.10749458096194875,0.4501651992713553
2003-12-29,2.689500093460083,2.691999912261963,2.6064999103546143,2.6735000610351562,2.6735000610351562,161138000,0.0,0.0,False,0.0,0.0,26.30373802797202,2.995500087738037,-0.10749458096194875,0.4438155413613526
2003-12-30,2.6589999198913574,2.674999952316284,2.630000114440918,2.6414999961853027,2.6414999961853027,103048000,0.0,0.0,False,-0.01196935257875531,-0.0120415620582386,25.976929960797253,2.995500087738037,-0.11817729300086488,0.4438233585399224
2003-12-31,2.6410000324249268,2.6740000247955322,2.619999885559082,2.63100004196167,2.63100004196167,106144000,0.0,0.0,False,-0.00397499687253311,-0.003982918170994022,25.86969674857254,2.995500087738037,-0.12168253550331509,0.4432979390590787
2004-01-02,2.638000011444092,2.6565001010894775,2.571500062942505,2.5950000286102295,2.5950000286102295,132798000,0.0,0.0,False,-0.013683015118691855,-0.013777490364110386,25.502038281727156,2.995500087738037,-0.1337005666490343,0.4425319500339449
2004-01-05,2.5999999046325684,2.680000066757202,2.56850004196167,2.6635000705718994,2.6635000705718994,225682000,0.0,0.0,False,0.026396933027532876,0.02605454622785419,26.20161081134302,2.995500087738037,-0.11083291852507926,0.4408577732596648
2004-01-06,2.6554999351501465,2.674999952316284,2.63700008392334,2.6514999866485596,2.6514999866485596,119710000,0.0,0.0,False,-0.004505381492542315,-0.004515561311224146,26.079057177426257,2.995500087738037,-0.11483895543773426,0.44091853089008337
2004-01-07,2.6089999675750732,2.632999897003174,2.546999931335449,2.5950000286102295,2.5950000286102295,184854000,0.0,0.0,False,-0.021308677474196402,-0.021538984916630005,25.50203828172716,2.995500087738037,-0.1337005666490343,0.4400820258523324
2004-01-08,2.6045000553131104,2.6050000190734863,2.501499891281128,2.51200008392334,2.51200008392334,206406000,0.0,0.0,False,-0.031984564073912924,-0.032507245628063994,24.654382140215965,2.995500087738037,-0.1614087763822427,0.44062365205967885
2004-01-09,2.4885001182556152,2.6075000762939453,2.4549999237060547,2.5794999599456787,2.5794999599456787,255584000,0.0,0.0,False,0.026870968856384403,0.02651628415970293,25.343740243735493,2.995500087738037,-0.13887501772917277,0.4409131071218001
2004-01-12,2.5804998874664307,2.6514999866485596,2.5399999618530273,2.6475000381469727,2.6475000381469727,189018000,0.0,0.0,False,0.02636172872928677,0.026020246727474126,26.038206777755644,2.995500087738037,-0.11617427454453733,0.4413721621644142
2004-01-13,2.633500099182129,2.749500036239624,2.620500087738037,2.745500087738037,2.745500087738037,290446000,0.0,0.0,False,0.0370160710780032,0.036347426791722384,27.039054961662796,2.995500087738037,-0.08345851867051024,0.4416038243112941
2004-01-14,2.7309999465942383,2.799499988555908,2.7074999809265137,2.7899999618530273,2.7899999618530273,222682000,0.0,0.0,False,0.016208294552142233,0.016078342466700344,27.49352022344513,2.995500087738037,-0.0686029443718652,0.4408957990431151
2004-01-15,2.7365000247955322,2.8389999866485596,2.7309999465942383,2.809000015258789,2.809000015258789,244346000,0.0,0.0,False,0.006810055077256072,0.006786971393689575,27.687562665511702,2.995500087738037,-0.06226007912424336,0.44021144095946746
2004-01-16,2.813499927520752,2.81850004196167,2.7634999752044678,2.7860000133514404,2.7860000133514404,182284000,0.0,0.0,False,-0.008187967882666514,-0.008221673404266612,27.45266982377451,2.995500087738037,-0.06993826347866827,0.4396594551813136
2004-01-20,2.7785000801086426,2.8420000076293945,2.7704999446868896,2.8304998874664307,2.8304998874664307,154968000,0.0,0.0,False,0.015972675485187438,0.015846454587141786,27.907135085556845,2.995500087738037,-0.055082689180023126,0.4392390710498663
2004-01-21,2.808000087738037,2.8469998836517334,2.7820000648498535,2.809999942779541,2.809999942779541,135672000,0.0,0.0,False,-0.007242517400429582,-0.00726887175458737,27.69777465670313,2.995500087738037,-0.06192626924560396,0.4389683662327822
2004-01-22,2.8405001163482666,2.8910000324249268,2.812000036239624,2.8589999675750732,2.8589999675750732,213444000,0.0,0.0,False,0.017437731599048822,0.017287439016320662,28.198198748656708,2.995500087738037,-0.04556839130859047,0.4391657588014075
2004-01-23,2.8550000190734863,2.880500078201294,2.8310000896453857,2.8554999828338623,2.8554999828338623,120780000,0.0,0.0,False,-0.0012241989440032741,-0.0012249488876464813,28.162454344581803,2.995500087738037,-0.04673680547607384,0.4384839313249929
2004-01-26,2.8399999141693115,2.859999895095825,2.815000057220459,2.8515000343322754,2.8515000343322754,111320000,0.0,0.0,False,-0.0014007874367476525,-0.001401769456643681,28.121603944911186,2.995500087738037,-0.04807212458287691,0.43839290049289714
2004-01-27,2.8364999294281006,2.88700008392334,2.7829999923706055,2.7869999408721924,2.7869999408721924,259282000,0.0,0.0,False,-0.022619706359283565,-0.022879456370296078,27.46288181496594,2.995500087738037,-0.06960445360002887,0.438796179315026
2004-01-28,2.681999921798706,2.7225000858306885,2.5810000896453857,2.5980000495910645,2.5980000495910645,431626000,0.0,0.0,False,-0.06781481711190152,-0.07022378994765881,25.532676690206358,2.995500087738037,-0.13269905742087063,0.44451028447813146
2004-01-29,2.6019999980926514,2.6029999256134033,2.430000066757202,2.4609999656677246,2.4609999656677246,449702000,0.0,0.0,False,-0.05273290273605047,-0.05417417987819701,24.133531630974634,2.995500087738037,-0.1784343536687807,0.4477497648347857
2004-01-30,2.4744999408721924,2.56850004196167,2.4649999141693115,2.5199999809265137,2.5199999809265137,228090000,0.0,0.0,False,0.023974000845945254,0.023691136496108055,24.73608293955721,2.995500087738037,-0.15873813816863658,0.4479463751116783
2004-02-02,2.5325000286102295,2.5325000286102295,2.3975000381469727,2.4135000705718994,2.4135000705718994,231778000,0.0,0.0,False,-0.042261869508212424,-0.04318088859559757,23.64842796071311,2.995500087738037,-0.1942914371955895,0.4502947256771411
2004-02-03,2.4094998836517334,2.4140000343322754,2.2260000705718994,2.246999979019165,2.246999979019165,541428000,0.0,0.0,False,-0.06898698433154826,-0.0714820214929636,21.948007247190098,2.995500087738037,-0.24987484119357173,0.455966789823167
2004-02-04,2.240499973297119,2.2955000400543213,2.2149999141693115,2.2695000171661377,2.2695000171661377,432014000,0.0,0.0,False,0.010013368205189721,0.009963566612297532,22.177794093331574,2.995500087738037,-0.2423635617784664,0.4559430846221322
2004-02-05,2.301500082015991,2.3545000553131104,2.2950000762939453,2.302000045776367,2.302000045776367,263790000,0.0,0.0,False,0.014320347373608433,0.014218779706942825,22.50970815610205,2.995500087738037,-0.23151394480023058,0.4560719071791878
2004-02-06,2.305500030517578,2.3364999294281006,2.2755000591278076,2.317500114440918,2.317500114440918,130162000,0.0,0.0,False,0.00673330510700465,0.006710737653899071,22.66800619409372,2.995500087738037,-0.2263394937200922,0.45603168868972427
2004-02-09,2.3375000953674316,2.3399999141693115,2.2850000858306885,2.2929999828338623,2.2929999828338623,122922000,0.0,0.0,False,-0.010571793051654788,-0.010628071449621556,22.41779293066448,2.995500087738037,-0.2345184724847219,0.4550600026905369
2004-02-10,2.2925000190734863,2.3125,2.2755000591278076,2.2795000076293945,2.2795000076293945,98980000,0.0,0.0,False,-0.005887472876377253,-0.005904872371126119,22.279921309960574,2.995500087738037,-0.2390252242153359,0.4551247093843677
2004-02-11,2.2929999828338623,2.368000030517578,2.2769999504089355,2.3570001125335693,2.3570001125335693,157634000,0.0,0.0,False,0.03399872982881558,0.0334335476800821,23.07140906501401,2.995500087738037,-0.21315304840688953,0.4549830124931612
2004-02-12,2.3464999198913574,2.4049999713897705,2.3355000019073486,2.3529999256134033,2.3529999256134033,135144000,0.0,0.0,False,-0.0016971517730927088,-0.0016985935666891257,23.03055623043848,2.995500087738037,-0.2144884471059384,0.4548213211743445
2004-02-13,2.364500045776367,2.384999990463257,2.312000036239624,2.319000005722046,2.319000005722046,108634000,0.0,0.0,False,-0.014449605170511859,-0.014555017390854439,22.683324180880863,2.995500087738037,-0.22583877890213322,0.45192017612741475
2004-02-17,2.306999921798706,2.322499990463257,2.240000009536743,2.2764999866485596,2.2764999866485596,220764000,0.0,0.0,False,-0.018326873207684002,-0.018496890813055642,22.249282901481383,2.995500087738037,-0.24002673344349956,0.4524432768726363
2004-02-18,2.2679998874664307,2.2685000896453857,2.2320001125335693,2.243499994277954,2.243499994277954,159070000,0.0,0.0,False,-0.014495933478650191,-0.014602026044400333,21.91226284311519,2.995500087738037,-0.2510432553610551,0.44840785283941914
2004-02-19,2.257499933242798,2.308000087738037,2.2325000762939453,2.2325000762939453,2.2325000762939453,148850000,0.0,0.0,False,-0.0049030167203316655,-0.004915075940665266,21.799923635294764,2.995500087738037,-0.254715402802825,0.44830358641555473
2004-02-20,2.240000009536743,2.2690000534057617,2.2365000247955322,2.258500099182129,2.258500099182129,149506000,0.0,0.0,False,0.011646146472408914,0.011578852084829531,22.065454885511144,2.995500087738037,-0.24603570922023632,0.4483561246084667
2004-02-23,2.259000062942505,2.262500047683716,2.1675000190734863,2.198499917984009,2.198499917984009,186838000,0.0,0.0,False,-0.02656638413248158,-0.02692564769427023,21.45268915083223,2.995500087738037,-0.2660658141912656,0.4490519512317471
2004-02-24,2.196000099182129,2.197000026702881,2.1115000247955322,2.115999937057495,2.115999937057495,221906000,0.0,0.0,False,-0.037525578350789734,-0.03824778808322835,20.61013900491675,2.995500087738037,-0.29360711898515435,0.4508832441217579
2004-02-25,2.125,2.1644999980926514,2.125,2.1470000743865967,2.1470000743865967,143056000,0.0,0.0,False,0.014650348889995835,0.014544069293337528,20.926735080900087,2.995500087738037,-0.2832582168248775,0.4510302953253212
2004-02-26,2.1600000858306885,2.192500114440918,2.1500000953674316,2.182499885559082,2.182499885559082,119206000,0.0,0.0,False,0.01653461105846854,0.016399402752512865,21.289285117244848,2.995500087738037,-0.2714071702107237,0.4510090998698424
2004-02-27,2.178499937057495,2.180000066757202,2.125999927520752,2.1505000591278076,2.1505000591278076,143272000,0.0,0.0,False,-0.014662006006509909,-0.014770555559352336,20.962479484974992,2.995500087738037,-0.28208980265739403,0.4513438265589837
2004-03-01,2.1510000228881836,2.1740000247955322,2.128999948501587,2.1484999656677246,2.1484999656677246,99190000,0.0,0.0,False,-0.0009300597094120677,-0.0009304924833014499,20.942053067687226,2.995500087738037,-0.2827575020069185,0.4511132588193449
2004-03-02,2.1364998817443848,2.174499988555908,2.0929999351501465,2.1005001068115234,2.1005001068115234,139332000,0.0,0.0,False,-0.022341102919814837,-0.022594445775442548,20.451843401829986,2.995500087738037,-0.2987814904730469,0.45166576490919214
2004-03-03,2.0929999351501465,2.1689999103546143,2.0824999809265137,2.1584999561309814,2.1584999561309814,192032000,0.0,0.0,False,0.027612400080997634,0.027238053211729018,21.044180284316226,2.995500087738037,-0.2794191644437879,0.45197495956118866
2004-03-04,2.1559998989105225,2.2235000133514404,2.1549999713897705,2.2195000648498535,2.2195000648498535,147602000,0.0,0.0,False,0.028260416937053057,0.027868458820628605,21.66715801018657,2.995500087738037,-0.2590552495941193,0.4526642980991009
2004-03-05,2.189500093460083,2.241499900817871,2.176500082015991,2.2044999599456787,2.2044999599456787,128530000,0.0,0.0,False,-0.006758325958953981,-0.006781266863668872,21.513965967790615,2.995500087738037,-0.26406279573493807,0.45268235369340737
2004-03-08,2.197999954223633,2.253000020980835,2.1565001010894775,2.174999952316284,2.174999952316284,132170000,0.0,0.0,False,-0.013381722914670102,-0.013472065029410268,21.212690313499326,2.995500087738037,-0.2739109034850101,0.4528824128271789
2004-03-09,2.1710000038146973,2.194499969482422,2.1135001182556152,2.135499954223633,2.135499954223633,131862000,0.0,0.0,False,-0.018160919061439795,-0.018327852753617088,20.809287442579038,2.995500087738037,-0.2870973487982128,0.4533225730895254
2004-03-10,2.135999917984009,2.1600000858306885,2.072999954223633,2.077500104904175,2.077500104904175,138654000,0.0,0.0,False,-0.027159845732960486,-0.027535491620626712,20.216950560092798,2.995500087738037,-0.30645967482747183,0.4542603465286739
2004-03-11,2.054500102996826,2.118499994277954,2.052000045776367,2.063999891281128,2.063999891281128,140852000,0.0,0.0,False,-0.006498297444692325,-0.006519503297413126,20.079076504483982,2.995500087738037,-0.3109665061503316,0.45378290338425364
2004-03-12,2.067500114440918,2.130500078201294,2.065000057220459,2.121999979019165,2.121999979019165,124476000,0.0,0.0,False,0.02810081918271634,0.02771323535905595,20.67141582187513,2.995500087738037,-0.2916041005288268,0.4524772205652647
2004-03-15,2.11299991607666,2.140000104904175,2.0460000038146973,2.053999900817871,2.053999900817871,132244000,0.0,0.0,False,-0.032045277508779724,-0.03256996708544053,19.976949287854982,2.995500087738037,-0.31430484371346223,0.45370263178217074
2004-03-16,2.064500093460083,2.118000030517578,2.062999963760376,2.1064999103546143,2.1064999103546143,124364000,0.0,0.0,False,0.02555988903204831,0.025238696661318786,20.51311778388346,2.995500087738037,-0.29677855160896516,0.44851207021171063
2004-03-17,2.1519999504089355,2.172499895095825,2.129499912261963,2.140000104904175,2.140000104904175,102146000,0.0,0.0,False,0.015903249928893137,0.015778118174024268,20.85524627275027,2.995500087738037,-0.28559504515984435,0.4486748198011033
2004-03-18,2.126499891281128,2.1600000858306885,2.1105000972747803,2.1505000591278076,2.1505000591278076,114486000,0.0,0.0,False,0.004906520424728278,0.004894522682164016,20.96247948497499,2.995500087738037,-0.28208980265739403,0.4485410759767564
2004-03-19,2.1514999866485596,2.1875,2.131500005722046,2.140000104904175,2.140000104904175,115098000,0.0,0.0,False,-0.004882564024616398,-0.004894522682163961,20.855246272750275,2.995500087738037,-0.28559504515984435,0.4474462936309248
2004-03-22,2.0875000953674316,2.0924999713897705,2.0255000591278076,2.0425000190734863,2.0425000190734863,179502000,0.0,0.0,False,-0.04556078553793075,-0.04663132096407626,19.85950408443884,2.995500087738037,-0.31814389609455174,0.44971328576472724
2004-03-23,2.065999984741211,2.0869998931884766,1.9924999475479126,2.0114998817443848,2.0114998817443848,224514000,0.0,0.0,False,-0.01517754567422902,-0.015293903472387349,19.542908008455502,2.995500087738037,-0.3284927982548286,0.44561294446782773
2004-03-24,2.015500068664551,2.0190000534057617,1.9574999809265137,1.9815000295639038,1.9815000295639038,157518000,0.0,0.0,False,-0.014914170491755141,-0.01502650504962363,19.236527576020954,2.995500087738037,-0.3385077711480975,0.4453111068206376
2004-03-25,2.0,2.109999895095825,2.0,2.0994999408721924,2.0994999408721924,142254000,0.0,0.0,False,0.05955079967082244,0.05784504441099224,20.441628975733654,2.995500087738037,-0.299115379943932,0.44802528037902345
2004-03-26,2.1005001068115234,2.124500036239624,2.064500093460083,2.0850000381469727,2.0850000381469727,114808000,0.0,0.0,False,-0.006906360149358304,-0.00693031943263152,20.29354536383832,2.995500087738037,-0.3039559415531854,0.44811144847931306
2004-03-29,2.0985000133514404,2.140000104904175,2.0985000133514404,2.138000011444092,2.138000011444092,111220000,0.0,0.0,False,0.025419650996372445,0.02510194440888776,20.834819855462513,2.995500087738037,-0.2862627445093687,0.44811035803007526
2004-03-30,2.135499954223633,2.196500062942505,2.128000020980835,2.190000057220459,2.190000057220459,109058000,0.0,0.0,False,0.02432181735174277,0.02403075200091011,21.365882355895277,2.995500087738037,-0.26890335734419146,0.44641774624095815
2004-03-31,2.192500114440918,2.200000047683716,2.1475000381469727,2.1640000343322754,2.1640000343322754,93498000,0.0,0.0,False,-0.011872156259750355,-0.011943193107045617,21.100351105678893,2.995500087738037,-0.27758305092678004,0.4461390904884184
2004-04-01,2.172499895095825,2.242000102996826,2.1649999618530273,2.236999988555908,2.236999988555908,130170000,0.0,0.0,False,0.033733804558906844,0.03317730054274447,21.845880030561087,2.995500087738037,-0.25321317875670224,0.44619765146249374
2004-04-02,2.299999952316284,2.3125,2.262500047683716,2.304500102996826,2.304500102996826,162962000,0.0,0.0,False,0.030174391947356494,0.029728100480037878,22.53524056898552,2.995500087738037,-0.2306793405113865,0.4469901637204171
2004-04-05,2.2834999561309814,2.3545000553131104,2.2795000076293945,2.3480000495910645,2.3480000495910645,118782000,0.0,0.0,False,0.01887608793667228,0.018700145214196086,22.979493839576428,2.995500087738037,-0.21615757609138087,0.4468908080713533
2004-04-06,2.315500020980835,2.3485000133514404,2.2874999046325684,2.322000026702881,2.322000026702881,118326000,0.0,0.0,False,-0.011073263347124662,-0.011135028310756984,22.713962589360044,2.995500087738037,-0.22483726967396944,0.4466413495545318
2004-04-07,2.309999942779541,2.3399999141693115,2.2695000171661377,2.2925000190734863,2.2925000190734863,91012000,0.0,0.0,False,-0.01270456816974419,-0.012785961307215158,22.412686935068756,2.995500087738037,-0.2346853774240415,0.44669088982394506
2004-04-08,2.3919999599456787,2.4075000286102295,2.3499999046325684,2.4049999713897705,2.4049999713897705,177594000,0.0,0.0,False,0.0490730431320785,0.047906958193145784,23.561618730871235,2.995500087738037,-0.19712905994076113,0.44534106097942544
2004-04-12,2.4079999923706055,2.4184999465942383,2.378499984741211,2.3980000019073486,2.3980000019073486,86918000,0.0,0.0,False,-0.0029105902560060404,-0.0029148342608651874,23.490129922721426,2.995500087738037,-0.19946588827572787,0.44486196833300884
2004-04-13,2.3994998931884766,2.4170000553131104,2.318000078201294,2.3289999961853027,2.3289999961853027,114488000,0.0,0.0,False,-0.028773980678550415,-0.02919606813642208,22.78545139750985,2.995500087738037,-0.2225004413390026,0.445985686461805
2004-04-14,2.303999900817871,2.382999897003174,2.2990000247955322,2.3394999504089355,2.3394999504089355,122882000,0.0,0.0,False,0.004508353044581748,0.004498220862549962,22.892684609734562,2.995500087738037,-0.21899519883655238,0.444975579687579
2004-04-15,2.3489999771118164,2.380000114440918,2.299999952316284,2.3494999408721924,2.3494999408721924,112070000,0.0,0.0,False,0.004274413624804296,0.004265304267767608,22.994811826363563,2.995500087738037,-0.21565686127342176,0.44497768931564535
2004-04-16,2.3524999618530273,2.3550000190734863,2.2664999961853027,2.2750000953674316,2.2750000953674316,167870000,0.0,0.0,False,-0.03170880926990127,-0.032222420071946284,22.23396491469423,2.995500087738037,-0.24052744826145867,0.44511916166139964
2004-04-19,2.2674999237060547,2.3635001182556152,2.25600004196167,2.3554999828338623,2.3554999828338623,107050000,0.0,0.0,False,0.03538456443599802,0.03477291754761247,23.056088643321946,2.995500087738037,-0.21365384281709432,0.44575730955927473
2004-04-20,2.382999897003174,2.390500068664551,2.259000062942505,2.259999990463257,2.259999990463257,187522000,0.0,0.0,False,-0.04054340609916329,-0.041388202805878904,22.080772872298272,2.995500087738037,-0.24553499440227733,0.4478035728144429
2004-04-21,2.259999990463257,2.32450008392334,2.245500087738037,2.2860000133514404,2.2860000133514404,121084000,0.0,0.0,False,0.01150443495482234,0.011438762148747401,22.346304122514656,2.995500087738037,-0.23685530081968875,0.4477699346545292
2004-04-22,2.297499895095825,2.4549999237060547,2.2945001125335693,2.443000078201294,2.443000078201294,315964000,0.0,0.0,False,0.06867894310275191,0.06642325307281259,23.94970361500438,2.995500087738037,-0.18444332944551745,0.4525187775257945
2004-04-23,2.299999952316284,2.3445000648498535,2.2755000591278076,2.314500093460083,2.314500093460083,291988000,0.0,0.0,False,-0.05259925527133902,-0.054033102416521664,22.637367785614515,2.995500087738037,-0.227341002948256,0.45567316762816895
2004-04-26,2.316499948501587,2.388000011444092,2.307499885559082,2.362499952316284,2.362499952316284,146284000,0.0,0.0,False,0.02073875865973429,0.020526638332742198,23.12757745147175,2.995500087738037,-0.21131701448212747,0.43031373858405386
2004-04-27,2.379499912261963,2.440000057220459,2.3394999504089355,2.4000000953674316,2.4000000953674316,179674000,0.0,0.0,False,0.015873076744141734,0.015748416888151894,23.510556340009185,2.995500087738037,-0.1987981889262035,0.43052040447967316
2004-04-28,2.38100004196167,2.4175000190734863,2.3320000171661377,2.3485000133514404,2.3485000133514404,122552000,0.0,0.0,False,-0.02145836665398415,-0.02169194492032351,22.984599835172133,2.995500087738037,-0.21599067115206116,0.4310656427145562
2004-04-29,2.3450000286102295,2.3540000915527344,2.2755000591278076,2.309499979019165,2.309499979019165,180714000,0.0,0.0,False,-0.01660635899959828,-0.01674579036606142,22.586302959847558,2.995500087738037,-0.22901021152594414,0.43138218039556975
2004-04-30,2.302999973297119,2.317500114440918,2.1654999256134033,2.180000066757202,2.180000066757202,196826000,0.0,0.0,False,-0.05607270553730892,-0.05770613438037707,21.26375513926627,2.995500087738037,-0.272241694907322,0.4352968998258314
2004-05-03,2.1740000247955322,2.257499933242798,2.1705000400543213,2.2204999923706055,2.2204999923706055,138468000,0.0,0.0,False,0.01857794696017967,0.018407484890562636,21.677370001377987,2.995500087738037,-0.25872143971548,0.4349009664926804
2004-05-04,2.2204999923706055,2.2284998893737793,2.184999942779541,2.197499990463257,2.197499990463257,145778000,0.0,0.0,False,-0.010358028365851868,-0.010412046076749391,21.442477159640795,2.995500087738037,-0.2663996240699049,0.4347780487761655
2004-05-05,2.1989998817443848,2.252500057220459,2.197499990463257,2.2130000591278076,2.2130000591278076,97810000,0.0,0.0,False,0.007053501129382633,0.007028741549926935,21.600775197632466,2.995500087738037,-0.26122517298976655,0.4338465623586094
2004-05-06,2.179500102996826,2.2125000953674316,2.1384999752044678,2.1570000648498535,2.1570000648498535,156368000,0.0,0.0,False,-0.025305012553874517,-0.025630690315451145,21.02886229752908,2.995500087738037,-0.2799198792617469,0.43462678734471016
2004-05-07,2.1480000019073486,2.2090001106262207,2.0840001106262207,2.0950000286102295,2.0950000286102295,185852000,0.0,0.0,False,-0.028743641342421467,-0.029164830441320844,20.395672580467313,2.995500087738037,-0.30061760399005477,0.43558335930357817
2004-05-10,2.061500072479248,2.1075000762939453,2.0285000801086426,2.062999963760376,2.062999963760376,204180000,0.0,0.0,False,-0.015274493753148821,-0.015392350507888748,20.068864513292546,2.995500087738037,-0.3113003160289709,0.435645268587244
2004-05-11,2.0959999561309814,2.1519999504089355,2.0950000286102295,2.134999990463257,2.134999990463257,151912000,0.0,0.0,False,0.03490064370706114,0.03430542569108292,20.804181446983314,2.995500087738037,-0.2872642537375325,0.43635106258565765
2004-05-12,2.117000102996826,2.1575000286102295,2.0625,2.1510000228881836,2.1510000228881836,149724000,0.0,0.0,False,0.007494160419857954,0.007466218712581359,20.967585480570698,2.995500087738037,-0.28192289771807444,0.43473356264382546
2004-05-13,2.122999906539917,2.2065000534057617,2.112499952316284,2.180500030517578,2.180500030517578,165224000,0.0,0.0,False,0.013714554772428222,0.01362136137005238,21.268861134861982,2.995500087738037,-0.2720747899680023,0.43473741809811134
2004-05-14,2.184999942779541,2.196000099182129,2.138000011444092,2.1524999141693115,2.1524999141693115,102532000,0.0,0.0,False,-0.012841144671582594,-0.012924304851499254,20.982903467357836,2.995500087738037,-0.28142218290011545,0.43497440569802
2004-05-17,2.111999988555908,2.129499912261963,2.0850000381469727,2.1040000915527344,2.1040000915527344,132514000,0.0,0.0,False,-0.022531858095471313,-0.022789579055744188,20.487587805904884,2.995500087738037,-0.29761307630556355,0.435483294598184
2004-05-18,2.109999895095825,2.119999885559082,2.0915000438690186,2.0994999408721924,2.0994999408721924,112040000,0.0,0.0,False,-0.0021388547931198154,-0.0021411454098133292,20.441628975733643,2.995500087738037,-0.299115379943932,0.43299837568713445
2004-05-19,2.11899995803833,2.1635000705718994,2.073499917984009,2.0845000743865967,2.0845000743865967,147588000,0.0,0.0,False,-0.0071444948359294935,-0.007170138955009827,20.2884393682426,2.995500087738037,-0.304122846492505,0.4330660458702771
2004-05-20,2.0824999809265137,2.0985000133514404,2.0399999618530273,2.0490000247955322,2.0490000247955322,118526000,0.0,0.0,False,-0.017030486123398636,-0.01717717266624906,19.92588689699293,2.995500087738037,-0.3159739726989046,0.4334018618000757
2004-05-21,2.063499927520752,2.0739998817443848,2.0274999141693115,2.058500051498413,2.058500051498413,105458000,0.0,0.0,False,0.0046364209799503175,0.004625705887220919,20.022908118026216,2.995500087738037,-0.31280254007509367,0.43173383841361646
2004-05-24,2.064500093460083,2.115000009536743,2.058500051498413,2.0815000534057617,2.0815000534057617,101478000,0.0,0.0,False,0.011173185004589525,0.011111226064968678,20.257800959763408,2.995500087738037,-0.30512435572066876,0.4317366604084463
2004-05-25,2.0875000953674316,2.193000078201294,2.069499969482422,2.180999994277954,2.180999994277954,144440000,0.0,0.0,False,0.04780203618510126,0.04669467128566697,21.2739671304577,2.995500087738037,-0.2719078850286827,0.4295122632432071
2004-05-26,2.193000078201294,2.25,2.183500051498413,2.234499931335449,2.234499931335449,147952000,0.0,0.0,False,0.024530003300255343,0.024233974066196234,21.820347617677605,2.995500087738037,-0.2540477830455463,0.4301412464375184
2004-05-27,2.2634999752044678,2.3914999961853027,2.242500066757202,2.38100004196167,2.38100004196167,283504000,0.0,0.0,False,0.0655628172423639,0.06350312646617445,23.316513897942617,2.995500087738037,-0.20514105417382533,0.43452437463453225
2004-05-28,2.3635001182556152,2.434000015258789,2.3440001010894775,2.424999952316284,2.424999952316284,212582000,0.0,0.0,False,0.018479592431406955,0.018310919597783998,23.76587316412924,2.995500087738037,-0.1904523848144999,0.43478124982513844
2004-06-01,2.3935000896453857,2.5225000381469727,2.384999990463257,2.5114998817443848,2.5114998817443848,258806000,0.0,0.0,False,0.03567007469236394,0.035048632396250896,24.64927370971534,2.995500087738037,-0.1615757609138081,0.4358442679084084
2004-06-02,2.5244998931884766,2.560499906539917,2.4885001182556152,2.5174999237060547,2.5174999237060547,249470000,0.0,0.0,False,0.002389027371764163,0.0023861781828306036,24.71055052667372,2.995500087738037,-0.15957274245748065,0.4357948565974021
2004-06-03,2.492500066757202,2.5174999237060547,2.4660000801086426,2.4700000286102295,2.4700000286102295,166828000,0.0,0.0,False,-0.018867883430121357,-0.0190481530821652,24.225446856412194,2.995500087738037,-0.17542982598428947,0.43627495286413587
2004-06-04,2.502500057220459,2.575500011444092,2.5,2.547499895095825,2.547499895095825,251712000,0.0,0.0,False,0.031376463800772525,0.03089428271250355,25.016932176560722,2.995500087738037,-0.1495577297680889,0.43727933077506775
2004-06-07,2.5845000743865967,2.5994999408721924,2.5325000286102295,2.5880000591278076,2.5880000591278076,153760000,0.0,0.0,False,0.015898004200098015,0.01577295455008765,25.43054947357735,2.995500087738037,-0.13603739498400114,0.4329166246506147
2004-06-08,2.565000057220459,2.6059999465942383,2.555000066757202,2.5969998836517334,2.5969998836517334,119894000,0.0,0.0,False,0.0034775209885269387,0.0034714883940180135,25.522462264110015,2.995500087738037,-0.1330329468917557,0.43284836332799664
2004-06-09,2.5810000896453857,2.5915000438690186,2.500499963760376,2.51200008392334,2.51200008392334,131588000,0.0,0.0,False,-0.032729997511155906,-0.03327760586465898,24.65438214021597,2.995500087738037,-0.1614087763822427,0.4341388054982385
2004-06-10,2.5199999809265137,2.5234999656677246,2.4630000591278076,2.496999979019165,2.496999979019165,144180000,0.0,0.0,False,-0.005971379141336275,-0.005989279119705305,24.501190097820015,2.995500087738037,-0.1664163225230615,0.43394411636517954
2004-06-14,2.4670000076293945,2.499500036239624,2.4519999027252197,2.4625000953674316,2.4625000953674316,103618000,0.0,0.0,False,-0.01381653341674638,-0.013912870103222041,24.148852052666683,2.995500087738037,-0.1779335592585759,0.43399447337960684
2004-06-15,2.4855000972747803,2.5299999713897705,2.4744999408721924,2.505500078201294,2.505500078201294,138250000,0.0,0.0,False,0.017461921286726412,0.017311213837496165,24.587999327661876,2.995500087738037,-0.16357869977788986,0.43307839927527947
2004-06-16,2.504499912261963,2.5374999046325684,2.495500087738037,2.5285000801086426,2.5285000801086426,81952000,0.0,0.0,False,0.009179804904999367,0.009137926590685873,24.82289216939907,2.995500087738037,-0.15590051542346495,0.4304300963939591
2004-06-17,2.5255000591278076,2.5455000400543213,2.4704999923706055,2.4885001182556152,2.4885001182556152,117510000,0.0,0.0,False,-0.01581964033448191,-0.01594610638286659,24.414383302883067,2.995500087738037,-0.16925386567598733,0.43078449755436193
2004-06-18,2.4719998836517334,2.5139999389648438,2.4700000286102295,2.4800000190734863,2.4800000190734863,88334000,0.0,0.0,False,-0.0034157519703423844,-0.003421598969499962,24.32757407304121,2.995500087738037,-0.17209148842115884,0.4308122952828648
2004-06-21,2.4725000858306885,2.515000104904175,2.4625000953674316,2.4885001182556152,2.4885001182556152,89806000,0.0,0.0,False,0.003427459321272197,0.003421598969499871,24.414383302883067,2.995500087738037,-0.16925386567598733,0.4306632913944548
2004-06-22,2.4835000038146973,2.489500045776367,2.4119999408721924,2.450000047683716,2.450000047683716,162410000,0.0,0.0,False,-0.015471194993909476,-0.01559212281793608,24.021192423154204,2.995500087738037,-0.1821065011105506,0.430756531348497
2004-06-23,2.438499927520752,2.549999952316284,2.4175000190734863,2.5404999256134033,2.5404999256134033,151894000,0.0,0.0,False,0.036938724966657954,0.03627283875197474,24.945443368410924,2.995500087738037,-0.15189455810305574,0.43198094408316706
2004-06-24,2.549999952316284,2.5969998836517334,2.5344998836517334,2.5510001182556152,2.5510001182556152,135202000,0.0,0.0,False,0.004133120625727571,0.004124602744894116,25.05267901554055,2.995500087738037,-0.14838923600835974,0.4319326252494178
2004-06-25,2.552500009536743,2.5964999198913574,2.5434999465942383,2.5899999141693115,2.5899999141693115,139962000,0.0,0.0,False,0.015288041593806145,0.01517235705593856,25.450973455960217,2.995500087738037,-0.13536977522672244,0.4321372446835604
2004-06-28,2.61899995803833,2.7019999027252197,2.609999895095825,2.6695001125335693,2.6695001125335693,230078000,0.0,0.0,False,0.030695058300708844,0.03023338854121764,26.262887628301417,2.995500087738037,-0.10882990006875182,0.4316206109319409
2004-06-29,2.6610000133514404,2.697000026702881,2.632499933242798,2.685499906539917,2.685499906539917,171788000,0.0,0.0,False,0.005993554347957231,0.005975664448231185,26.426289226983894,2.995500087738037,-0.10348862364153943,0.43143372859224455
2004-06-30,2.680500030517578,2.734999895095825,2.6710000038146973,2.7200000286102295,2.7200000286102295,137982000,0.0,0.0,False,0.01284681559150136,0.012764995264740031,26.778629707042136,2.995500087738037,-0.09197130731377923,0.4315697360395261
2004-07-01,2.690000057220459,2.7019999027252197,2.6024999618530273,2.628000020980835,2.628000020980835,144238000,0.0,0.0,False,-0.033823531860917466,-0.03440878222043362,25.839058340093366,2.995500087738037,-0.12268404473147887,0.43239297899230444
2004-07-02,2.63100004196167,2.6619999408721924,2.5915000438690186,2.629499912261963,2.629499912261963,97248000,0.0,0.0,False,0.0005707348817174385,0.0005705720745083908,25.85437632688051,2.995500087738037,-0.12218332991351988,0.4321535018967326
2004-07-06,2.627500057220459,2.630000114440918,2.5244998931884766,2.562000036239624,2.562000036239624,123138000,0.0,0.0,False,-0.02567023322859663,-0.026005463060852708,25.16501822336098,2.995500087738037,-0.14471708856658982,0.4330175112065211
2004-07-07,2.5394999980926514,2.6015000343322754,2.51200008392334,2.549999952316284,2.549999952316284,130312000,0.0,0.0,False,-0.004683873440124109,-0.004694877148756486,25.04246458944422,2.995500087738037,-0.14872312547924482,0.4321320379425905
2004-07-08,2.42549991607666,2.498500108718872,2.4235000610351562,2.4749999046325684,2.4749999046325684,200678000,0.0,0.0,False,-0.029411783955364257,-0.02985298298248089,24.276509247274262,2.995500087738037,-0.173760696998847,0.43171359277236826
2004-07-09,2.493499994277954,2.5,2.3910000324249268,2.4159998893737793,2.4159998893737793,160670000,0.0,0.0,False,-0.02383839092209905,-0.024127123204788426,23.673957938691686,2.995500087738037,-0.19345691249899122,0.4324348074425741
2004-07-12,2.4110000133514404,2.4674999713897705,2.4014999866485596,2.452500104904175,2.452500104904175,141338000,0.0,0.0,False,0.015107705795407211,0.01499472094819452,24.046724836037694,2.995500087738037,-0.18127189682170652,0.4289044155937759
2004-07-13,2.4554998874664307,2.499000072479248,2.44350004196167,2.4800000190734863,2.4800000190734863,98176000,0.0,0.0,False,0.011213012433443303,0.011150612636049297,24.327574073041216,2.995500087738037,-0.17209148842115884,0.4286753179467242
2004-07-14,2.447499990463257,2.5199999809265137,2.444499969482422,2.4749999046325684,2.4749999046325684,101312000,0.0,0.0,False,-0.0020161751622832513,-0.0020182103794554075,24.276509247274262,2.995500087738037,-0.173760696998847,0.42665123986731157
2004-07-15,2.4755001068115234,2.4835000038146973,2.4059998989105225,2.433500051498413,2.433500051498413,104882000,0.0,0.0,False,-0.016767618074036372,-0.01690978603470365,23.85268239397112,2.995500087738037,-0.18761476206932837,0.4264296623771219
2004-07-16,2.44950008392334,2.453000068664551,2.3389999866485596,2.3550000190734863,2.3550000190734863,185738000,0.0,0.0,False,-0.03225807715787421,-0.03278983588612764,23.050982647726258,2.995500087738037,-0.21382074775641402,0.42724354866662095
2004-07-19,2.36299991607666,2.36299991607666,2.257499933242798,2.3010001182556152,2.3010001182556152,196942000,0.0,0.0,False,-0.022929894004466322,-0.02319687312115848,22.499496164910635,2.995500087738037,-0.23184775467886998,0.4262903348940128
2004-07-20,2.306999921798706,2.3924999237060547,2.305999994277954,2.3494999408721924,2.3494999408721924,152526000,0.0,0.0,False,0.021077714091273014,0.020858651948241845,22.994811826363588,2.995500087738037,-0.21565686127342176,0.4250161025802899
2004-07-21,2.365999937057495,2.380000114440918,2.2260000705718994,2.23799991607666,2.23799991607666,186730000,0.0,0.0,False,-0.04745691747246461,-0.048619942004134706,21.856092021752534,2.995500087738037,-0.25287936887806295,0.42774077423094803
2004-07-22,2.185499906539917,2.303499937057495,2.181999921798706,2.2909998893737793,2.2909998893737793,327820000,0.0,0.0,False,0.023681847758971752,0.023405782793575504,22.397366513376728,2.995500087738037,-0.23518617183424628,0.42808182456395744
2004-07-23,2.123500108718872,2.138000011444092,1.9780000448226929,1.9989999532699585,1.9989999532699585,718544000,0.0,0.0,False,-0.12745523797630387,-0.13634132304249655,19.415249596395494,2.995500087738037,-0.3326657003106803,0.42117610300563524
2004-07-26,2.0114998817443848,2.01200008392334,1.9164999723434448,1.9390000104904175,1.9390000104904175,279448000,0.0,0.0,False,-0.030014979580861523,-0.03047465047081839,18.802486296621492,2.995500087738037,-0.35269572568946383,0.4212147851907249
2004-07-27,1.9600000381469727,1.9954999685287476,1.940000057220459,1.9555000066757202,1.9555000066757202,210698000,0.0,0.0,False,0.008509538987124365,0.008473536956514111,18.970996325804588,2.995500087738037,-0.34718746473068607,0.42124197452130896
2004-07-28,1.9644999504089355,1.9785000085830688,1.86899995803833,1.8984999656677246,1.8984999656677246,203672000,0.0,0.0,False,-0.029148576227771894,-0.029581836021424925,18.38887021705732,2.995500087738037,-0.36621602067742876,0.4220977106890727
2004-07-29,1.9155000448226929,1.9479999542236328,1.9010000228881836,1.9290000200271606,1.9290000200271606,164000000,0.0,0.0,False,0.01606534364550738,0.015937661699914042,18.700359079992488,2.995500087738037,-0.35603406325259446,0.4220839580329981
2004-07-30,1.9249999523162842,1.9709999561309814,1.9114999771118164,1.9459999799728394,1.9459999799728394,120630000,0.0,0.0,False,0.008812835546491815,0.00877422916662535,18.873975104771297,2.995500087738037,-0.350358897354497,0.4217981588393144
2004-08-02,1.9225000143051147,1.937999963760376,1.8904999494552612,1.9149999618530273,1.9149999618530273,118244000,0.0,0.0,False,-0.015930122527670676,-0.016058370759844856,18.557380246240413,2.995500087738037,-0.360707759718651,0.4214183563461606
2004-08-03,1.9160000085830688,1.9539999961853027,1.8615000247955322,1.8804999589920044,1.8804999589920044,155712000,0.0,0.0,False,-0.01801566764922513,-0.018179925591229055,18.205040983634625,2.995500087738037,-0.37222503625028835,0.42001872542846225
2004-08-04,1.840999960899353,1.8730000257492065,1.8200000524520874,1.8559999465942383,1.8559999465942383,195312000,0.0,0.0,False,-0.01302845675726505,-0.013114071531937532,17.954828937657837,2.995500087738037,-0.3804039752187951,0.4201147055139111
2004-08-05,1.8704999685287476,1.8739999532699585,1.7690000534057617,1.780500054359436,1.780500054359436,168048000,0.0,0.0,False,-0.040678822417718585,-0.04152935132322435,17.18376881734462,2.995500087738037,-0.40560841188159413,0.42136241572064265
2004-08-06,1.7625000476837158,1.8335000276565552,1.7424999475479126,1.7745000123977661,1.7745000123977661,230262000,0.0,0.0,False,-0.003369863397071682,-0.00337555417508888,17.122492000386238,2.995500087738037,-0.4076114303379216,0.4213180267295477
2004-08-09,1.7669999599456787,1.815000057220459,1.7424999475479126,1.7660000324249268,1.7660000324249268,183344000,0.0,0.0,False,-0.004790070393605572,-0.004801579548610276,17.035683987996833,2.995500087738037,-0.41044901328697037,0.4213410903954142
2004-08-10,1.784500002861023,1.8600000143051147,1.777500033378601,1.8550000190734863,1.8550000190734863,201408000,0.0,0.0,False,0.050396367505357365,0.04916758579917253,17.94461694646641,2.995500087738037,-0.3807377850974344,0.4243351654227513
2004-08-11,1.8200000524520874,1.8450000286102295,1.7799999713897705,1.8279999494552612,1.8279999494552612,188962000,0.0,0.0,False,-0.014555293445070006,-0.014662260959938105,17.668872487606148,2.995500087738037,-0.3897513283547853,0.4245510867448694
2004-08-12,1.8125,1.8674999475479126,1.808500051498413,1.8144999742507935,1.8144999742507935,182362000,0.0,0.0,False,-0.007385106990014267,-0.007412511901475252,17.531000866902243,2.995500087738037,-0.3942580800853993,0.4239583825292371
2004-08-13,1.8279999494552612,1.850000023841858,1.7934999465942383,1.80649995803833,1.80649995803833,99622000,0.0,0.0,False,-0.0044089370768751746,-0.004418685102789687,17.44929885010855,2.995500087738037,-0.3969287580951283,0.42388350170343014
2004-08-16,1.8070000410079956,1.9199999570846558,1.7990000247955322,1.8975000381469727,1.8975000381469727,163286000,0.0,0.0,False,0.050373696220540776,0.04914600201405589,18.37865822586589,2.995500087738037,-0.36654983055606805,0.4268688086632103
2004-08-17,1.9285000562667847,1.972000002861023,1.8949999809265137,1.9114999771118164,1.9114999771118164,223260000,0.0,0.0,False,0.007378096802841405,0.00735101178893757,18.52163584216551,2.995500087738037,-0.36187617388613436,0.42689952711959006
2004-08-18,1.8960000276565552,1.9769999980926514,1.871000051498413,1.968000054359436,1.968000054359436,190996000,0.0,0.0,False,0.029557979557493175,0.029129564071334227,19.098655955317064,2.995500087738037,-0.3430145228787115,0.42166862336554617
2004-08-19,2.013000011444092,2.0239999294281006,1.8174999952316284,1.93149995803833,1.93149995803833,253922000,0.0,0.0,False,-0.018546796398837717,-0.018720944852440514,18.72589027542351,2.995500087738037,-0.3551994987598732,0.42187901571990927
2004-08-20,1.9229999780654907,1.9954999685287476,1.905500054359436,1.9754999876022339,1.9754999876022339,135816000,0.0,0.0,False,0.02278023842599053,0.022524643194261777,19.175250759062585,2.995500087738037,-0.34051078960442493,0.4224772027729608
2004-08-23,1.9945000410079956,2.0,1.9555000066757202,1.972499966621399,1.972499966621399,110652000,0.0,0.0,False,-0.0015186135153947289,-0.0015197677776327943,19.144612350583394,2.995500087738037,-0.3415122988325887,0.42012281267231283
2004-08-24,1.9859999418258667,1.996500015258789,1.9160000085830688,1.9524999856948853,1.9524999856948853,152808000,0.0,0.0,False,-0.010139407485400764,-0.01019116141077373,18.940357917325393,2.995500087738037,-0.34818897395884985,0.42011403600474206
2004-08-25,1.9529999494552612,2.0244998931884766,1.9079999923706055,2.015000104904175,2.015000104904175,145096000,0.0,0.0,False,0.032010304567068104,0.031508652055129385,19.578654847435327,2.995500087738037,-0.3273243044950994,0.42111365067326006
2004-08-26,2.009000062942505,2.0415000915527344,1.9850000143051147,2.009500026702881,2.009500026702881,139434000,0.0,0.0,False,-0.0027295672034496343,-0.002733299264830629,19.522484026072657,2.995500087738037,-0.32916041801210727,0.42111712412748786
2004-08-27,2.0160000324249268,2.0195000171661377,1.9800000190734863,1.9950000047683716,1.9950000047683716,84808000,0.0,0.0,False,-0.00721573612432358,-0.0072418954634515436,19.37439919672487,2.995500087738037,-0.3340010194174835,0.4211750302470735
2004-08-30,1.99399995803833,1.997499942779541,1.912500023841858,1.9155000448226929,1.9155000448226929,154230000,0.0,0.0,False,-0.03984960388754932,-0.040665344173425294,18.56248745928858,2.995500087738037,-0.36054081498320845,0.42303396146490757
2004-08-31,1.9190000295639038,1.9424999952316284,1.8930000066757202,1.906999945640564,1.906999945640564,122864000,0.0,0.0,False,-0.0044375353605986545,-0.004447410445491367,18.475678229446718,2.995500087738037,-0.36337843772837997,0.42296441337082685
2004-09-01,1.9114999771118164,1.9505000114440918,1.9010000228881836,1.9119999408721924,1.9119999408721924,105050000,0.0,0.0,False,0.0026219168191685682,0.0026184855915522436,18.526741837761218,2.995500087738037,-0.36170926894681465,0.4223873239084863
2004-09-02,1.9019999504089355,1.9819999933242798,1.8954999446868896,1.9589999914169312,1.9589999914169312,114446000,0.0,0.0,False,0.024581617153868196,0.024284350876428103,19.006740729879485,2.995500087738037,-0.3460190505632027,0.4224614681679638
2004-09-03,1.9505000114440918,2.000499963760376,1.9320000410079956,1.937000036239624,1.937000036239624,104578000,0.0,0.0,False,-0.011230196668553738,-0.011293731447042701,18.782061096786176,2.995500087738037,-0.35336338524286537,0.42190655309600233
2004-09-07,1.9574999809265137,1.968000054359436,1.905500054359436,1.9255000352859497,1.9255000352859497,116660000,0.0,0.0,False,-0.005937016385399674,-0.0059547105355789946,18.66461467591758,2.995500087738037,-0.3572024774200778,0.4216431868242566
2004-09-08,1.9244999885559082,1.940500020980835,1.8854999542236328,1.9005000591278076,1.9005000591278076,132226000,0.0,0.0,False,-0.012983627992730451,-0.013068652039552616,18.40929663434508,2.995500087738037,-0.36554832132790427,0.42149447695019027
2004-09-09,1.9119999408721924,1.9155000448226929,1.8680000305175781,1.903499960899353,1.903499960899353,139134000,0.0,0.0,False,0.0015784802305778278,0.0015772357400889675,18.439933825371813,2.995500087738037,-0.36454685189586344,0.4213220160119329
2004-09-10,1.906499981880188,1.940000057220459,1.8949999809265137,1.9285000562667847,1.9285000562667847,92690000,0.0,0.0,False,0.013133751447843345,0.013048251543629026,18.695253084396768,2.995500087738037,-0.35620096819191405,0.4214342193462475
2004-09-13,1.9565000534057617,2.002000093460083,1.940999984741211,2.000499963760376,2.000499963760376,161304000,0.0,0.0,False,0.03733466704324062,0.03665460335727382,19.43056880063508,2.995500087738037,-0.3321649456965985,0.422536348547943
2004-09-14,2.009999990463257,2.137500047683716,1.9950000047683716,2.133500099182129,2.133500099182129,317442000,0.0,0.0,False,0.06648344805353057,0.06436673893403817,20.788863460196183,2.995500087738037,-0.2877649685554915,0.42761945683657404
2004-09-15,2.1024999618530273,2.1589999198913574,2.0934998989105225,2.1105000972747803,2.1105000972747803,222716000,0.0,0.0,False,-0.01078040817348247,-0.010838937802622683,20.55397061845899,2.995500087738037,-0.2954431529099164,0.42774093958560344
2004-09-16,2.119499921798706,2.2139999866485596,2.117500066757202,2.128499984741211,2.128499984741211,231932000,0.0,0.0,False,0.008528730934281192,0.008492566785985967,20.73779863442923,2.995500087738037,-0.28943417713317965,0.42752519574457276
2004-09-17,2.1424999237060547,2.1630001068115234,2.119499921798706,2.1480000019073486,2.1480000019073486,157684000,0.0,0.0,False,0.00916138938497979,0.009119678417312425,20.936947072091517,2.995500087738037,-0.2829244069462381,0.4276187394103623
2004-09-20,2.135499954223633,2.19950008392334,2.130500078201294,2.1635000705718994,2.1635000705718994,184448000,0.0,0.0,False,0.0072160468579083314,0.007190135767538925,21.095245110083184,2.995500087738037,-0.27774995586609974,0.4260293777552663
2004-09-21,2.178499937057495,2.188499927520752,2.1384999752044678,2.1644999980926514,2.1644999980926514,133910000,0.0,0.0,False,0.0004621804890847514,0.00046207371658001827,21.10545710127461,2.995500087738037,-0.27741614598746045,0.4259806907907184
2004-09-22,2.1575000286102295,2.1619999408721924,2.058500051498413,2.069000005722046,2.069000005722046,244336000,0.0,0.0,False,-0.04412104063513955,-0.045123985489686796,20.13014133025094,2.995500087738037,-0.30929729757264346,0.4282529014617899
2004-09-23,2.066499948501587,2.109999895095825,2.055500030517578,2.0915000438690186,2.0915000438690186,148220000,0.0,0.0,False,0.010874837160341322,0.010816131346007646,20.359928176392415,2.995500087738037,-0.30178601815753825,0.4237451912437072
2004-09-24,2.0905001163482666,2.0954999923706055,2.0425000190734863,2.046999931335449,2.046999931335449,124114000,0.0,0.0,False,-0.021276649103602052,-0.02150625973986282,19.905460479705173,2.995500087738037,-0.31664167204842897,0.4239561561651686
2004-09-27,2.0455000400543213,2.05049991607666,1.9874999523162842,1.996500015258789,1.996500015258789,167948000,0.0,0.0,False,-0.02467020897441574,-0.02497961797125204,19.38971840096446,2.995500087738037,-0.33350026480340156,0.42454594026175746
2004-09-28,2.007499933242798,2.0164999961853027,1.9485000371932983,1.971500039100647,1.971500039100647,238058000,0.0,0.0,False,-0.012521901310830419,-0.012600960995420712,19.134400359391957,2.995500087738037,-0.341846108711228,0.423703040952512
2004-09-29,1.972499966621399,2.0460000038146973,1.968000054359436,2.0420000553131104,2.0420000553131104,198376000,0.0,0.0,False,0.035759581442678545,0.035135052661699175,19.85439808884313,2.995500087738037,-0.31831080103387144,0.4243780010618534
2004-09-30,2.0274999141693115,2.063999891281128,2.010499954223633,2.0429999828338623,2.0429999828338623,188266000,0.0,0.0,False,0.0004896804572311897,0.0004895606028813849,19.864610080034556,2.995500087738037,-0.31797699115523215,0.423430056818414
2004-10-01,2.064500093460083,2.065000057220459,2.0195000171661377,2.0234999656677246,2.0234999656677246,225378000,0.0,0.0,False,-0.009544795560442965,-0.009590639066063075,19.665461642372268,2.995500087738037,-0.3244867613421736,0.4232768715674177
2004-10-04,2.068000078201294,2.0840001106262207,2.0369999408721924,2.05049991607666,2.05049991607666,175852000,0.0,0.0,False,0.013343192916747126,0.01325495655473902,19.941204883780077,2.995500087738037,-0.3154732578809456,0.42301902666101937
2004-10-05,2.0420000553131104,2.0625,2.0285000801086426,2.0480000972747803,2.0480000972747803,102680000,0.0,0.0,False,-0.0012191265077752256,-0.0012198702470324855,19.91567490580151,2.995500087738037,-0.316307782577544,0.41922113851911524
2004-10-06,2.0364999771118164,2.070499897003174,2.0199999809265137,2.068000078201294,2.068000078201294,102562000,0.0,0.0,False,0.0097656152229324,0.00971823978640948,20.11992933905951,2.995500087738037,-0.30963110745128275,0.4186320749892176
2004-10-07,2.071000099182129,2.134999990463257,2.0425000190734863,2.057499885559082,2.057499885559082,187888000,0.0,0.0,False,-0.005077462400941868,-0.005090396513380056,20.012693691929886,2.995500087738037,-0.31313642954597876,0.4183920307548337
2004-10-08,2.046999931335449,2.059499979019165,1.9815000295639038,2.0,2.0,170924000,0.0,0.0,False,-0.02794648299261393,-0.028344417387795643,19.425462805039363,2.995500087738037,-0.3323318506359182,0.41899106787219803
2004-10-11,1.9915000200271606,2.0374999046325684,1.9704999923706055,2.007499933242798,2.007499933242798,158566000,0.0,0.0,False,0.0037499666213989258,0.003742953024934871,19.502057608784884,2.995500087738037,-0.32982811736163165,0.4171153721510801
2004-10-12,1.9774999618530273,2.0290000438690186,1.9735000133514404,2.010999917984009,2.010999917984009,128420000,0.0,0.0,False,0.0017434544745200675,0.0017419364219486244,19.53780201285979,2.995500087738037,-0.3286597031941483,0.41710009347579097
2004-10-13,2.071000099182129,2.077500104904175,1.9874999523162842,1.9989999532699585,1.9989999532699585,184404000,0.0,0.0,False,-0.0059671632041039535,-0.005985037865275171,19.41524959639548,2.995500087738037,-0.3326657003106803,0.41709494927369506
2004-10-14,1.972499966621399,1.9774999618530273,1.9364999532699585,1.9550000429153442,1.9550000429153442,180524000,0.0,0.0,False,-0.02201096117217982,-0.022256816752642086,18.965890330208858,2.995500087738037,-0.34735436967000577,0.416610955295004
2004-10-15,1.9644999504089355,1.9835000038146973,1.8940000534057617,1.9275000095367432,1.9275000095367432,164112000,0.0,0.0,False,-0.014066512928353925,-0.014166383985837467,18.685039875752878,2.995500087738037,-0.3565348178666763,0.4162559233642736
2004-10-18,1.9114999771118164,1.9735000133514404,1.8945000171661377,1.9635000228881836,1.9635000228881836,161864000,0.0,0.0,False,0.018677049635964726,0.018504775289681853,19.05269834259826,2.984499931335449,-0.34210083160913574,0.41601137127425075
2004-10-19,1.9869999885559082,1.9924999475479126,1.9084999561309814,1.9164999723434448,1.9164999723434448,176052000,0.0,0.0,False,-0.02393687292939506,-0.024228015285045375,18.572699450479995,2.9795000553131104,-0.35677129157091314,0.4166190817679164
2004-10-20,1.905500054359436,1.9294999837875366,1.8895000219345093,1.9175000190734863,1.9175000190734863,135970000,0.0,0.0,False,0.0005218088935419196,0.0005216727986228645,18.582912659123878,2.9674999713897705,-0.3538331802660599,0.41662346808131173
2004-10-21,1.965000033378601,2.009500026702881,1.9249999523162842,1.9735000133514404,1.9735000133514404,384342000,0.0,0.0,False,0.029204690336854577,0.02878635867979237,19.15482555922726,2.8589999675750732,-0.30972366710961874,0.41773701850146455
2004-10-22,1.8109999895095825,1.840000033378601,1.649999976158142,1.7300000190734863,1.7300000190734863,670886000,0.0,0.0,False,-0.12338484551841333,-0.13168720335130188,16.668025521151435,2.8589999675750732,-0.3948933058083153,0.42618215038581764
2004-10-25,1.7000000476837158,1.7204999923706055,1.6859999895095825,1.6985000371932983,1.6985000371932983,210636000,0.0,0.0,False,-0.018208081810922816,-0.018375889018590538,16.346324667024838,2.8589999675750732,-0.4059111380004945,0.42645812398859684
2004-10-26,1.7074999809265137,1.7130000591278076,1.6755000352859497,1.691499948501587,1.691499948501587,194850000,0.0,0.0,False,-0.004121335612849775,-0.004129851723019196,16.274834641422576,2.8589999675750732,-0.40835957758465047,0.4264366027916735
2004-10-27,1.68149995803833,1.7315000295639038,1.680999994277954,1.7115000486373901,1.7115000486373901,181214000,0.0,0.0,False,0.011823884566783738,0.01175452861287839,16.479090292133034,2.8589999675750732,-0.40136408952496827,0.4265849616966032
2004-10-28,1.7120000123977661,1.7384999990463257,1.7070000171661377,1.722499966621399,1.722499966621399,144412000,0.0,0.0,False,0.006427062618412638,0.006406497121585958,16.59142949995346,2.8589999675750732,-0.39751661904271474,0.42509824570258375
2004-10-29,1.718000054359436,1.722499966621399,1.7000000476837158,1.7065000534057617,1.7065000534057617,129832000,0.0,0.0,False,-0.009288774180367776,-0.009332183867559777,16.428026683818533,2.8589999675750732,-0.40311295111585155,0.42516645447178714
2004-11-01,1.7109999656677246,1.7575000524520874,1.7074999809265137,1.7549999952316284,1.7549999952316284,123626000,0.0,0.0,False,0.02842070923412665,0.02802433354068942,16.92334356272394,2.8589999675750732,-0.3861489978538992,0.42600844172560104
2004-11-02,1.7745000123977661,1.8244999647140503,1.7569999694824219,1.812000036239624,1.812000036239624,226650000,0.0,0.0,False,0.03247865593325683,0.03196237341977151,17.505469671471204,2.8589999675750732,-0.36621194236091104,0.42669466337359296
2004-11-03,1.8589999675750732,1.88100004196167,1.777999997138977,1.7960000038146973,1.7960000038146973,204164000,0.0,0.0,False,-0.00883003979300745,-0.008869255616575821,17.34206563788382,2.8589999675750732,-0.37180831613019705,0.42449896978202384
2004-11-04,1.784999966621399,1.8645000457763672,1.7760000228881836,1.8454999923706055,1.8454999923706055,152006000,0.0,0.0,False,0.027561240785506813,0.02718826734985915,17.847595725433106,2.8589999675750732,-0.35449457387160843,0.42547514970909184
2004-11-05,1.8650000095367432,1.8695000410079956,1.8009999990463257,1.8279999494552612,1.8279999494552612,147982000,0.0,0.0,False,-0.009482548354207698,-0.009527793972200183,17.668872487606126,2.8589999675750732,-0.36061561028777434,0.4255522346294326
2004-11-08,1.837499976158142,1.878999948501587,1.8359999656677246,1.8660000562667847,1.8660000562667847,137730000,0.0,0.0,False,0.020787805176278873,0.020574687197178095,18.056957371739276,2.8589999675750732,-0.34732421216168263,0.4250951762792706
2004-11-09,1.8589999675750732,1.8904999494552612,1.8350000381469727,1.8700000047683716,1.8700000047683716,129598000,0.0,0.0,False,0.0021435950594714814,0.0021413008375854576,18.097807771409894,2.8589999675750732,-0.34592513956743576,0.42495927004376927
2004-11-10,1.899999976158142,1.9420000314712524,1.8914999961853027,1.9045000076293945,1.9045000076293945,213104000,0.0,0.0,False,0.01844919934387712,0.018281077526077993,18.450147034015682,2.8589999675750732,-0.33385798208149675,0.4233282586402306
2004-11-11,1.9045000076293945,1.9500000476837158,1.8819999694824219,1.941499948501587,1.941499948501587,136700000,0.0,0.0,False,0.019427640180609718,0.019241332722015267,18.828017492052492,2.8589999675750732,-0.3209164146481909,0.4237774386494313
2004-11-12,1.9524999856948853,2.046999931335449,1.9500000476837158,2.0230000019073486,2.0230000019073486,231920000,0.0,0.0,False,0.04197788079709297,0.04112071546392027,19.660355646776544,2.8589999675750732,-0.2924099248510301,0.42430758503241656
2004-11-15,2.0230000019073486,2.075000047683716,2.009000062942505,2.0445001125335693,2.0445001125335693,207324000,0.0,0.0,False,0.010627835198195656,0.0105717567362163,19.879930501726598,2.8589999675750732,-0.28488977414446803,0.424256659202144
2004-11-16,2.0250000953674316,2.0329999923706055,1.9874999523162842,2.003499984741211,2.003499984741211,128026000,0.0,0.0,False,-0.020053864287417733,-0.020257672386660708,19.46120720911426,2.8589999675750732,-0.2992304975643194,0.4225941111853538
2004-11-17,2.0199999809265137,2.0295000076293945,1.9769999980926514,1.9950000047683716,1.9950000047683716,136872000,0.0,0.0,False,-0.004242565529111952,-0.004251590746007794,19.374399196724855,2.8589999675750732,-0.30220355809920596,0.42077950531468716
2004-11-18,1.9865000247955322,2.0480000972747803,1.9795000553131104,2.0185000896453857,2.0185000896453857,136136000,0.0,0.0,False,0.011779491138268261,0.011710652990752458,19.614399251510214,2.8589999675750732,-0.2939838710955205,0.4193701059841092
2004-11-19,1.9574999809265137,1.972000002861023,1.909500002861023,1.9275000095367432,1.9275000095367432,228550000,0.0,0.0,False,-0.0450830200976754,-0.046130874319666226,18.685039875752874,2.8589999675750732,-0.3258132104242041,0.42117879293990196
2004-11-22,1.9220000505447388,1.9264999628067017,1.878999948501587,1.902500033378601,1.902500033378601,177372000,0.0,0.0,False,-0.012970156178702452,-0.013055003104770658,18.429721834180373,2.8589999675750732,-0.33455751837862024,0.42115579554232657
2004-11-23,1.909000039100647,1.9839999675750732,1.9014999866485596,1.9155000448226929,1.9155000448226929,148112000,0.0,0.0,False,0.006833120218665778,0.00680988026025907,18.562487459288562,2.8589999675750732,-0.330010469903094,0.4211930288814057
2004-11-24,1.94350004196167,1.9579999446868896,1.9049999713897705,1.9375,1.9375,118818000,0.0,0.0,False,0.011485228223705679,0.011419773686802361,18.78716709238187,2.8589999675750732,-0.32231548724243764,0.4174417126734396
2004-11-26,1.9474999904632568,1.9670000076293945,1.9444999694824219,1.9544999599456787,1.9544999599456787,46754000,0.0,0.0,False,0.008774172875189112,0.008735903512122173,18.960783117160684,2.8589999675750732,-0.31636936617266453,0.416915212652216
2004-11-29,1.9800000190734863,1.9809999465942383,1.8854999542236328,1.9470000267028809,1.9470000267028809,197482000,0.0,0.0,False,-0.0038372644648231313,-0.0038446456525396285,18.884188313415162,2.8589999675750732,-0.3189926377109148,0.41680111797265823
2004-11-30,1.9485000371932983,1.9900000095367432,1.9474999904632568,1.9839999675750732,1.9839999675750732,140572000,0.0,0.0,False,0.019003564645476256,0.01882525241452435,19.262058771451972,2.8589999675750732,-0.3060510702776088,0.4167978857834262
2004-12-01,2.0,2.0,1.962499976158142,1.9989999532699585,1.9989999532699585,155120000,0.0,0.0,False,0.007560476784290948,0.007532039622081807,19.415249596395473,2.8589999675750732,-0.3008044855049591,0.41666481348647105
2004-12-02,1.9819999933242798,2.0369999408721924,1.9639999866485596,2.008500099182129,2.008500099182129,132018000,0.0,0.0,False,0.004752449291772098,0.004741192056839294,19.512272034881214,2.8589999675750732,-0.29748159427728693,0.41651983676514215
2004-12-03,2.0179998874664307,2.0230000019073486,1.9769999980926514,2.004499912261963,2.004499912261963,164954000,0.0,0.0,False,-0.0019916289383281605,-0.001993614868504256,19.471419200305686,2.8589999675750732,-0.29888075026383243,0.41416714790972015
2004-12-06,1.9865000247955322,1.9989999532699585,1.9574999809265137,1.9744999408721924,1.9744999408721924,121760000,0.0,0.0,False,-0.014966312149107153,-0.015079437531033774,19.165037550418685,2.8589999675750732,-0.30937391980913176,0.41436568693734943
2004-12-07,1.972499966621399,1.9874999523162842,1.902500033378601,1.909999966621399,1.909999966621399,141868000,0.0,0.0,False,-0.032666485784903054,-0.03321194721602396,18.506316637925895,2.8589999675750732,-0.3319342468403701,0.4155772031391089
2004-12-08,1.9160000085830688,1.9550000429153442,1.8995000123977661,1.9359999895095825,1.9359999895095825,128434000,0.0,0.0,False,0.013612577666257897,0.013520758852950303,18.77184788814228,2.8589999675750732,-0.32284014988931753,0.4157404672333656
2004-12-09,1.9199999570846558,1.997499942779541,1.9084999561309814,1.9910000562667847,1.9910000562667847,148934000,0.0,0.0,False,0.028409125545054703,0.028013069906842613,19.333548797054238,2.8589999675750732,-0.30360263069345284,0.41540847690421834
2004-12-10,1.9769999980926514,2.005000114440918,1.9500000476837158,1.9524999856948853,1.9524999856948853,110214000,0.0,0.0,False,-0.019337051473563904,-0.01952645793748303,18.940357917325375,2.8589999675750732,-0.317068902469788,0.4158289924339283
2004-12-13,1.9665000438690186,2.0139999389648438,1.940999984741211,1.9915000200271606,1.9915000200271606,121042000,0.0,0.0,False,0.019974409535473248,0.019777538290740745,19.338654792649947,2.8589999675750732,-0.30342775704320935,0.4150151364103685
2004-12-14,2.007499933242798,2.0234999656677246,1.996999979019165,2.0220000743865967,2.0220000743865967,105030000,0.0,0.0,False,0.015315116270508522,0.015199023691020974,19.65014365558512,2.8589999675750732,-0.2927596721515171,0.4152985232629577
2004-12-15,2.0169999599456787,2.049999952316284,2.010499954223633,2.049999952316284,2.049999952316284,133484000,0.0,0.0,False,0.0138476146882347,0.013752612503064877,19.936098888184354,2.8589999675750732,-0.2829660805994906,0.4154058021363916
2004-12-16,2.0429999828338623,2.049999952316284,1.9854999780654907,2.002500057220459,2.002500057220459,108298000,0.0,0.0,False,-0.02317068107350706,-0.023443341355079233,19.450995217922827,2.8589999675750732,-0.2995802448648065,0.4156547360751697
2004-12-17,2.007999897003174,2.010999917984009,1.993499994277954,2.000499963760376,2.000499963760376,109720000,0.0,0.0,False,-0.000998798203711071,-0.0009992973350189194,19.43056880063506,2.8589999675750732,-0.3002798228580792,0.4138733186487827
2004-12-20,1.996500015258789,2.0244998931884766,1.940500020980835,1.9474999904632568,1.9474999904632568,144314000,0.0,0.0,False,-0.026493363787667423,-0.02685063733401866,18.889294309010868,2.8589999675750732,-0.3188177640606712,0.41393610612466275
2004-12-21,1.9420000314712524,1.9709999561309814,1.9320000410079956,1.969499945640564,1.969499945640564,104588000,0.0,0.0,False,0.011296511057786507,0.011233181962344985,19.11397394210418,2.8589999675750732,-0.3111227814000149,0.4139699859711133
2004-12-22,1.9305000305175781,1.9795000553131104,1.9275000095367432,1.9759999513626099,1.9759999513626099,105526000,0.0,0.0,False,0.0033003330294236743,0.003294898883416279,19.180356754658273,2.8589999675750732,-0.30884925716225176,0.4137583619854879
2004-12-23,1.9670000076293945,1.9759999513626099,1.9459999799728394,1.9464999437332153,1.9464999437332153,64136000,0.0,0.0,False,-0.014929154026067648,-0.015041715549884102,18.879081100366985,2.8589999675750732,-0.3191675530573076,0.4106314592052345
2004-12-27,1.9759999513626099,2.1465001106262207,1.9735000133514404,2.112499952316284,2.112499952316284,445784000,0.0,0.0,False,0.085281280956369,0.08183919851529055,20.574394600841828,2.8589999675750732,-0.2611052898653756,0.4192390617455233
2004-12-28,2.194999933242798,2.25600004196167,2.174999952316284,2.2314999103546143,2.2314999103546143,504756000,0.0,0.0,False,0.05633134235475401,0.05480190723746577,21.789709209198406,2.8589999675750732,-0.2194823589846654,0.42307121048645335
2004-12-29,2.237499952316284,2.2839999198913574,2.2219998836517334,2.240999937057495,2.240999937057495,235184000,0.0,0.0,False,0.004257238218473125,0.004248201817511643,21.886730430231694,2.8589999675750732,-0.21615950945314244,0.42309625175469456
2004-12-30,2.25,2.2764999866485596,2.2274999618530273,2.248500108718872,2.248500108718872,139318000,0.0,0.0,False,0.0033467969085376748,0.0033412088483613773,21.96332766888213,2.8589999675750732,-0.21353615452259367,0.4229508488688903
2004-12-31,2.256500005722046,2.2744998931884766,2.2079999446868896,2.2144999504089355,2.2144999504089355,95814000,0.0,0.0,False,-0.015121261581485412,-0.015236753593038888,21.6160931844196,2.8589999675750732,-0.2254284800544385,0.4231953911893579
2005-01-03,2.247499942779541,2.2720000743865967,2.2105000019073486,2.2260000705718994,2.2260000705718994,208930000,0.0,0.0,False,0.005193100212461221,0.005179662569493372,21.733540822740654,2.8589999675750732,-0.22140605252964285,0.4230181402486218
2005-01-04,2.133500099182129,2.1630001068115234,2.075000047683716,2.1070001125335693,2.1070001125335693,388370000,0.0,0.0,False,-0.053459098951311734,-0.05494109632537819,20.518226214384075,2.8589999675750732,-0.2630289834103531,0.4254979529086067
2005-01-05,2.0785000324249268,2.138000011444092,2.078000068664551,2.0885000228881836,2.0885000228881836,167084000,0.0,0.0,False,-0.008780298366068973,-0.008819072317190852,20.329289767913217,2.8589999675750732,-0.2694998088231554,0.4255591483054058
2005-01-06,2.0905001163482666,2.112499952316284,2.0450000762939453,2.052500009536743,2.052500009536743,174018000,0.0,0.0,False,-0.0172372578199238,-0.01738754892339261,19.961631301067833,2.8589999675750732,-0.2820916289559743,0.42537951945240116
2005-01-07,2.069000005722046,2.134500026702881,2.058000087738037,2.115999937057495,2.115999937057495,196732000,0.0,0.0,False,0.030937845176957746,0.030468917259217545,20.61013900491674,2.8589999675750732,-0.25988109092137235,0.4253675931863694
2005-01-10,2.0969998836517334,2.1480000019073486,2.0855000019073486,2.0920000076293945,2.0920000076293945,146958000,0.0,0.0,False,-0.011342121995275067,-0.011406934400452585,20.36503417198812,2.8589999675750732,-0.268275609879152,0.4246311174450508
2005-01-11,2.069999933242798,2.1080000400543213,2.05049991607666,2.0820000171661377,2.0820000171661377,158406000,0.0,0.0,False,-0.00478011014664792,-0.004791571411814538,20.26290695535912,2.8589999675750732,-0.27177333306091844,0.42379661717904044
2005-01-12,2.07450008392334,2.124000072479248,2.0409998893737793,2.115000009536743,2.115000009536743,161446000,0.0,0.0,False,0.01585014029707965,0.015725838569539716,20.599927013725313,2.8589999675750732,-0.26023083822185933,0.42243715079542
2005-01-13,2.122499942779541,2.2290000915527344,2.117000102996826,2.130000114440918,2.130000114440918,347872000,0.0,0.0,False,0.0070922481496633605,0.00706721644212317,20.75311905612127,2.8589999675750732,-0.2549842117530604,0.42216958707645263
2005-01-14,2.1449999809265137,2.2330000400543213,2.118000030517578,2.2274999618530273,2.2274999618530273,250660000,0.0,0.0,False,0.04577457379043426,0.044757829787899585,21.748858809527796,2.8589999675750732,-0.22088143157891227,0.424657556762108
2005-01-18,2.2144999504089355,2.25,2.2074999809265137,2.2290000915527344,2.2290000915527344,142632000,0.0,0.0,False,0.0006734589115140466,0.0006732322398249677,21.76417923121985,2.8589999675750732,-0.22035672723588307,0.4245901778701257
2005-01-19,2.2235000133514404,2.236999988555908,2.1714999675750732,2.197999954223633,2.197999954223633,147934000,0.0,0.0,False,-0.013907642914230078,-0.01400526032213069,21.44758315523651,2.8589999675750732,-0.231199727473968,0.42447601180522526
2005-01-20,2.0855000019073486,2.197999954223633,2.0820000171661377,2.118000030517578,2.118000030517578,256612000,0.0,0.0,False,-0.036396690342203386,-0.037075573567165024,20.63056542220451,2.8589999675750732,-0.25918151292809954,0.4259298377971835
2005-01-21,2.0994999408721924,2.127500057220459,2.0510001182556152,2.058000087738037,2.058000087738037,212054000,0.0,0.0,False,-0.028328584473570007,-0.0287375815433637,20.017802122430506,2.8554999828338623,-0.279285554155167,0.42642541808138573
2005-01-24,2.072000026702881,2.0975000858306885,2.015500068664551,2.0190000534057617,2.0190000534057617,193918000,0.0,0.0,False,-0.018950453192225325,-0.019132314262237153,19.619505247105934,2.8515000343322754,-0.29195159421467687,0.4268055578874017
2005-01-25,2.0320000648498535,2.072000026702881,2.0225000381469727,2.046999931335449,2.046999931335449,180558000,0.0,0.0,False,0.013868190782093226,0.013772907352869491,19.905460479705173,2.7869999408721924,-0.2655184877058734,0.42706456811446525
2005-01-26,2.059000015258789,2.0899999141693115,2.013000011444092,2.066999912261963,2.066999912261963,154298000,0.0,0.0,False,0.009770386710988177,0.009722965117427313,20.109714912963174,2.7200000286102295,-0.24007356966165683,0.42664255108006005
2005-01-27,2.063499927520752,2.119999885559082,2.056999921798706,2.115499973297119,2.115499973297119,160768000,0.0,0.0,False,0.023463987950576026,0.02319294030290588,20.605033009321037,2.7200000286102295,-0.22224266505687373,0.4219913644018757
2005-01-28,2.1045000553131104,2.1500000953674316,2.0764999389648438,2.1110000610351562,2.1110000610351562,123048000,0.0,0.0,False,-0.0021271152534922955,-0.002129380776398796,20.559076614054707,2.7200000286102295,-0.2238970445475469,0.41871926484648436
2005-01-31,2.121999979019165,2.1710000038146973,2.121500015258789,2.1610000133514404,2.1610000133514404,126406000,0.0,0.0,False,0.023685433856295512,0.023409285924016206,21.06971269719971,2.7200000286102295,-0.2055147093305022,0.41870259764184437
2005-02-01,2.1500000953674316,2.1635000705718994,2.11899995803833,2.124000072479248,2.124000072479248,135230000,0.0,0.0,False,-0.0171216754482153,-0.017269946199479354,20.6918422391629,2.7200000286102295,-0.21911762862572637,0.41692152823956735
2005-02-02,2.1524999141693115,2.177000045776367,2.0429999828338623,2.0940001010894775,2.0940001010894775,526472000,0.0,0.0,False,-0.0141242798333584,-0.014224976779510349,20.385460589275898,2.7200000286102295,-0.23014702975595314,0.4114015527515517
2005-02-03,1.7450000047683716,1.7944999933242798,1.7265000343322754,1.787500023841858,1.787500023841858,1210372000,0.0,0.0,False,-0.1463706124408266,-0.1582581517999933,17.255257625494423,2.7200000286102295,-0.3428308804999638,0.43655607361882326
2005-02-04,1.7825000286102295,1.7990000247955322,1.7595000267028809,1.7860000133514404,1.7860000133514404,346094000,0.0,0.0,False,-0.0008391666967330069,-0.000839518994210122,17.239938421254827,2.7200000286102295,-0.34338235493916947,0.4363003516440603
2005-02-07,1.7910000085830688,1.7920000553131104,1.777500033378601,1.784500002861023,1.784500002861023,142248000,0.0,0.0,False,-0.0008398714889159553,-0.000840224378576714,17.22461921701523,2.7200000286102295,-0.34393382937837524,0.4362378890532283
2005-02-08,1.7769999504089355,1.8259999752044678,1.7764999866485596,1.815000057220459,1.815000057220459,192050000,0.0,0.0,False,0.01709165273776203,0.01694723369189619,17.5361080799504,2.7200000286102295,-0.3327205742171171,0.436483404134165
2005-02-09,1.8224999904632568,1.840000033378601,1.7934999465942383,1.7944999933242798,1.7944999933242798,158776000,0.0,0.0,False,-0.011294800688642193,-0.011359071357812849,17.326746433644228,2.7200000286102295,-0.3402573623349664,0.4365833655877662
2005-02-10,1.8035000562667847,1.8055000305175781,1.7764999866485596,1.7890000343322754,1.7890000343322754,159648000,0.0,0.0,False,-0.003064897750050033,-0.003069604168079328,17.270576829734015,2.7200000286102295,-0.342279406060758,0.4352085702873236
2005-02-11,1.778499960899353,1.7975000143051147,1.75,1.7890000343322754,1.7890000343322754,156834000,0.0,0.0,False,0.0,0.0,17.270576829734015,2.7200000286102295,-0.342279406060758,0.4352080187927221
2005-02-14,1.7825000286102295,1.8315000534057617,1.774999976158142,1.8014999628067017,1.8014999628067017,139662000,0.0,0.0,False,0.006987103540829098,0.006962806842926863,17.39823524179404,2.7200000286102295,-0.337683844169969,0.4350562010792685
2005-02-15,1.8105000257492065,1.8224999904632568,1.787500023841858,1.8070000410079956,1.8070000410079956,103554000,0.0,0.0,False,0.0030530548514278166,0.003048403743784784,17.45440606315671,2.7200000286102295,-0.3356617566172331,0.4347077279087361
2005-02-16,1.7964999675750732,1.8174999952316284,1.7790000438690186,1.7829999923706055,1.7829999923706055,104596000,0.0,0.0,False,-0.013281708961114469,-0.013370699702018256,17.209300012775635,2.7200000286102295,-0.344485303817581,0.43467026950441795
2005-02-17,1.7869999408721924,1.7925000190734863,1.7625000476837158,1.784500002861023,1.784500002861023,105962000,0.0,0.0,False,0.0008412846308669675,0.0008409309493025767,17.224619217015228,2.7200000286102295,-0.34393382937837524,0.43465019937487315
2005-02-18,1.780500054359436,1.787500023841858,1.7549999952316284,1.7654999494552612,1.7654999494552612,90594000,0.0,0.0,False,-0.010647270033790734,-0.010704357794172902,17.030576774948656,2.7200000286102295,-0.35091914305701877,0.43459610079122724
2005-02-22,1.7510000467300415,1.7695000171661377,1.7254999876022339,1.7359999418258667,1.7359999418258667,137114000,0.0,0.0,False,-0.016709152350016576,-0.016850325029455694,16.729301120657368,2.7200000286102295,-0.36176473398315834,0.4341162169798182
2005-02-23,1.747499942779541,1.7484999895095825,1.659999966621399,1.7070000171661377,1.7070000171661377,210008000,0.0,0.0,False,-0.016705026285443236,-0.016846128859089243,16.43313267941425,2.7200000286102295,-0.3724264708782665,0.4328334613738712
2005-02-24,1.6829999685287476,1.7424999475479126,1.6829999685287476,1.7345000505447388,1.7345000505447388,167784000,0.0,0.0,False,0.016110154131254717,0.015981762699855854,16.713983133870226,2.7200000286102295,-0.36231616459541993,0.4328871309550812
2005-02-25,1.7359999418258667,1.7615000009536743,1.7239999771118164,1.749500036239624,1.749500036239624,117646000,0.0,0.0,False,0.008648016868131103,0.008610836971401213,16.867173958813726,2.7200000286102295,-0.35680146403030655,0.4326479127602329
2005-02-28,1.7359999418258667,1.7829999923706055,1.7335000038146973,1.7589999437332153,1.7589999437332153,168458000,0.0,0.0,False,0.005430069903862522,0.005415380227601149,16.964193962394557,2.7200000286102295,-0.35330885101792897,0.43245406053782615
2005-03-01,1.753000020980835,1.7704999446868896,1.7410000562667847,1.7695000171661377,1.7695000171661377,116380000,0.0,0.0,False,0.005969342676974465,0.005951596737022657,17.071428392071727,2.7200000286102295,-0.34944852994348863,0.4325009140673262
2005-03-02,1.7695000171661377,1.7964999675750732,1.753499984741211,1.774999976158142,1.774999976158142,97434000,0.0,0.0,False,0.003108199456710148,0.0031033789908421175,17.12759799598194,2.7200000286102295,-0.347426486217697,0.4319526310470816
2005-03-03,1.774999976158142,1.7979999780654907,1.7699999809265137,1.7825000286102295,1.7825000286102295,100512000,0.0,0.0,False,0.004225381719903387,0.004216479861587139,17.20419401717992,2.7200000286102295,-0.3446691140216682,0.4310680636196793
2005-03-04,1.7920000553131104,1.815500020980835,1.784999966621399,1.7925000190734863,1.7925000190734863,110914000,0.0,0.0,False,0.005610092736466177,0.0055944147754225714,17.30632123380892,2.7200000286102295,-0.34099264697825926,0.4301510698266441
2005-03-07,1.7970000505447388,1.8200000524520874,1.7905000448226929,1.815999984741211,1.815999984741211,71718000,0.0,0.0,False,0.013110162018224791,0.013024967644328603,17.546320071141825,2.7200000286102295,-0.3323529538089427,0.4303184525997229
2005-03-08,1.815500020980835,1.8214999437332153,1.787500023841858,1.7914999723434448,1.7914999723434448,95858000,0.0,0.0,False,-0.013491196367635183,-0.013583029451466236,17.296108025165037,2.7200000286102295,-0.34136031121337784,0.4303217835599183
2005-03-09,1.7869999408721924,1.7964999675750732,1.7450000047683716,1.7699999809265137,1.7699999809265137,148246000,0.0,0.0,False,-0.012001111777192652,-0.01207370651546173,17.07653438766744,2.7200000286102295,-0.34926471973940143,0.4301105001398557
2005-03-10,1.7654999494552612,1.7855000495910645,1.7285000085830688,1.7454999685287476,1.7454999685287476,117446000,0.0,0.0,False,-0.013841815063151297,-0.013938506276738752,16.826322341690652,2.7200000286102295,-0.3582720771438366,0.42948342767634345
2005-03-11,1.7404999732971191,1.743499994277954,1.7024999856948853,1.7374999523162842,1.7374999523162842,160206000,0.0,0.0,False,-0.004583223349586496,-0.004593758520073487,16.74462032489696,2.7200000286102295,-0.36121325954395256,0.4294600286268996
2005-03-14,1.7335000038146973,1.7374999523162842,1.7000000476837158,1.7300000190734863,1.7300000190734863,108670000,0.0,0.0,False,-0.004316508459640267,-0.004325851478120395,16.66802552115144,2.7200000286102295,-0.36397058791303716,0.4285293833485538
2005-03-15,1.7289999723434448,1.7424999475479126,1.6950000524520874,1.7089999914169312,1.7089999914169312,101412000,0.0,0.0,False,-0.012138744176316218,-0.01221302042364584,16.453557879249555,2.7200000286102295,-0.37169118623497366,0.4275164859988369
2005-03-16,1.694000005722046,1.722000002861023,1.6799999475479126,1.69350004196167,1.69350004196167,107400000,0.0,0.0,False,-0.009069601833297969,-0.009110981057414317,16.29526105871034,2.7200000286102295,-0.37738969700417413,0.4268105090881787
2005-03-17,1.6790000200271606,1.722000002861023,1.6790000200271606,1.6985000371932983,1.6985000371932983,97160000,0.0,0.0,False,0.0029524624196859417,0.0029481124624696335,16.34632466702484,2.7200000286102295,-0.3755514634824697,0.42650725451774135
2005-03-18,1.7074999809265137,1.7139999866485596,1.6825000047683716,1.7079999446868896,1.7079999446868896,105894000,0.0,0.0,False,0.005593115858442577,0.005577532465418836,16.443344670605672,2.7200000286102295,-0.37205885047009224,0.4265166240795599
2005-03-21,1.7105000019073486,1.7315000295639038,1.6770000457763672,1.683500051498413,1.683500051498413,121688000,0.0,0.0,False,-0.014344200223594172,-0.01444807277257292,16.19313384208134,2.7200000286102295,-0.3810661640475831,0.4267181043679955
2005-03-22,1.684999942779541,1.6970000267028809,1.653499960899353,1.6575000286102295,1.6575000286102295,109814000,0.0,0.0,False,-0.01544402856717586,-0.015564529870125606,15.927602591864957,2.7200000286102295,-0.390624995891224,0.4245885465719563
2005-03-23,1.6545000076293945,1.6920000314712524,1.6410000324249268,1.659000039100647,1.659000039100647,126474000,0.0,0.0,False,0.0009049836890049345,0.0009045744381578677,15.942921796104553,2.7200000286102295,-0.39007352145201823,0.4243335218389403
2005-03-24,1.6699999570846558,1.694000005722046,1.6434999704360962,1.6440000534057617,1.6440000534057617,106746000,0.0,0.0,False,-0.009041582484239585,-0.009082705657867646,15.789730971161053,2.7200000286102295,-0.3955882220171316,0.4241724624085534
2005-03-28,1.6549999713897705,1.6825000047683716,1.6510000228881836,1.6694999933242798,1.6694999933242798,86532000,0.0,0.0,False,0.015510911855320053,0.015391847283693635,16.05015500832927,2.7200000286102295,-0.3862132442045221,0.42019320990923237
2005-03-29,1.6640000343322754,1.7074999809265137,1.6614999771118164,1.6714999675750732,1.6714999675750732,122746000,0.0,0.0,False,0.0011979480436001833,0.0011972310763784626,16.07058020816458,2.7200000286102295,-0.3854779595612292,0.4201483115618535
2005-03-30,1.6794999837875366,1.7259999513626099,1.6755000352859497,1.715999960899353,1.715999960899353,106996000,0.0,0.0,False,0.02662279042029425,0.02627457080052925,16.525046687399367,2.7200000286102295,-0.36911766806997626,0.42022460301473324
2005-03-31,1.7244999408721924,1.7274999618530273,1.7000000476837158,1.7135000228881836,1.7135000228881836,71086000,0.0,0.0,False,-0.0014568403660447649,-0.001457902589756432,16.499515491968346,2.7200000286102295,-0.3700367629173563,0.4194849750527461
2005-04-01,1.7315000295639038,1.7354999780654907,1.6890000104904175,1.7005000114440918,1.7005000114440918,100368000,0.0,0.0,False,-0.0075868171989748046,-0.007615743495136613,16.366749866860154,2.7200000286102295,-0.37481617883917673,0.4193914171362426
2005-04-04,1.7000000476837158,1.7589999437332153,1.690500020980835,1.75,1.75,146844000,0.0,0.0,False,0.02910907863733092,0.02869345574047027,16.872279954409443,2.7200000286102295,-0.35661765382621935,0.41903664966109166
2005-04-05,1.7615000009536743,1.7669999599456787,1.749500036239624,1.7640000581741333,1.7640000581741333,98660000,0.0,0.0,False,0.008000033242361981,0.00796820262771004,17.015258788161518,2.7200000286102295,-0.35147057366928025,0.41798606636685837
2005-04-06,1.7549999952316284,1.7599999904632568,1.7309999465942383,1.7410000562667847,1.7410000562667847,105522000,0.0,0.0,False,-0.013038549404105648,-0.013124297458422564,16.780365946424325,2.7200000286102295,-0.3599264566345096,0.4177032157326252
2005-04-07,1.7339999675750732,1.746000051498413,1.725000023841858,1.7450000047683716,1.7450000047683716,76146000,0.0,0.0,False,0.002297500501041938,0.0022948652822715907,16.821216346094943,2.7200000286102295,-0.3584558873479238,0.4175881046659533
2005-04-08,1.7374999523162842,1.746500015258789,1.7285000085830688,1.7300000190734863,1.7300000190734863,60260000,0.0,0.0,False,-0.00859598031741915,-0.008633138852157517,16.668025521151442,2.7200000286102295,-0.36397058791303716,0.4174905140696343
2005-04-11,1.7300000190734863,1.75,1.718000054359436,1.7300000190734863,1.7300000190734863,65062000,0.0,0.0,False,0.0,0.0,16.668025521151442,2.7200000286102295,-0.36397058791303716,0.41448247339063926
2005-04-12,1.7200000286102295,1.7319999933242798,1.6829999685287476,1.7315000295639038,1.7315000295639038,123944000,0.0,0.0,False,0.0008670580773870729,0.0008666823996728728,16.683344725391038,2.7200000286102295,-0.3634191134738314,0.4144818256327099
2005-04-13,1.7174999713897705,1.7354999780654907,1.7074999809265137,1.715000033378601,1.715000033378601,82502000,0.0,0.0,False,-0.009529307481131455,-0.009575001853852759,16.51483469620794,2.7200000286102295,-0.36948528847815054,0.41363038554318343
2005-04-14,1.7130000591278076,1.725000023841858,1.694000005722046,1.6985000371932983,1.6985000371932983,83568000,0.0,0.0,False,-0.00962098884208018,-0.009667569564410521,16.346324667024845,2.7200000286102295,-0.3755514634824697,0.41368735217567576
2005-04-15,1.6979999542236328,1.7000000476837158,1.6510000228881836,1.6510000228881836,1.6510000228881836,119700000,0.0,0.0,False,-0.02796586003236512,-0.028364351715018297,15.861219779310865,2.7200000286102295,-0.3930147038521342,0.41453610403007696
2005-04-18,1.6449999809265137,1.6790000200271606,1.6419999599456787,1.649999976158142,1.649999976158142,138340000,0.0,0.0,False,-0.0006057218147653698,-0.0006059053383370404,15.851006570666982,2.7200000286102295,-0.3933823680872528,0.41339193024895543
2005-04-19,1.659000039100647,1.6684999465942383,1.6004999876022339,1.6390000581741333,1.6390000581741333,132388000,0.0,0.0,False,-0.006666617056335311,-0.006688938207511257,15.738667362846556,2.7200000286102295,-0.39742645553883604,0.4118192272576353
2005-04-20,1.6549999713897705,1.687999963760376,1.6449999809265137,1.662500023841858,1.662500023841858,184310000,0.0,0.0,False,0.014337989526311379,0.014236172633472138,15.978666200179461,2.7200000286102295,-0.3887867623695195,0.41019480433643396
2005-04-21,1.6749999523162842,1.6944999694824219,1.6445000171661377,1.6864999532699585,1.6864999532699585,153894000,0.0,0.0,False,0.01443604756927419,0.014332839922432077,16.22377103310808,2.7200000286102295,-0.3799632589961158,0.4102941078477316
2005-04-22,1.6744999885559082,1.68149995803833,1.6454999446868896,1.6519999504089355,1.6519999504089355,127840000,0.0,0.0,False,-0.02045656911767524,-0.020668702731289606,15.87143177050229,2.7200000286102295,-0.3926470834439598,0.4047706819055261
2005-04-25,1.656499981880188,1.6794999837875366,1.652500033378601,1.6764999628067017,1.6764999628067017,84908000,0.0,0.0,False,0.014830516424471751,0.014721619659077293,16.12164381647908,2.7200000286102295,-0.3836397260395247,0.4017826978542886
2005-04-26,1.6714999675750732,1.6990000009536743,1.628999948501587,1.6354999542236328,1.6354999542236328,279386000,0.0,0.0,False,-0.024455716965498087,-0.024759724731976435,15.702921741319194,2.7200000286102295,-0.398713258448279,0.4018750129145735
2005-04-27,1.5420000553131104,1.5870000123977661,1.5299999713897705,1.5859999656677246,1.5859999656677246,586258000,0.0,0.0,False,-0.030265967558162132,-0.0307334384415105,15.197391653769905,2.7200000286102295,-0.4169117834612365,0.40256305973102585
2005-04-28,1.5829999446868896,1.6460000276565552,1.5815000534057617,1.6260000467300415,1.6260000467300415,289456000,0.0,0.0,False,0.025220732615512054,0.024907938299309502,15.605901737738364,2.7200000286102295,-0.40220587146065656,0.4029240553744204
2005-04-29,1.6430000066757202,1.6445000171661377,1.5759999752044678,1.6180000305175781,1.6180000305175781,210470000,0.0,0.0,False,-0.004920059029857815,-0.004932202367284839,15.524199720944672,2.7200000286102295,-0.40514705386077254,0.4026427256344905
2005-05-02,1.6150000095367432,1.6640000343322754,1.6050000190734863,1.6549999713897705,1.6549999713897705,181960000,0.0,0.0,False,0.022867700973007166,0.022610154044281874,15.902070178981482,2.7200000286102295,-0.3915441345655484,0.3995449943227626
2005-05-03,1.6469999551773071,1.6779999732971191,1.6445000171661377,1.6605000495910645,1.6605000495910645,135558000,0.0,0.0,False,0.003323310148866776,0.0033178001579250477,15.958241000344149,2.7200000286102295,-0.38952204701281246,0.39909434727762083
2005-05-04,1.6675000190734863,1.7059999704360962,1.6634999513626099,1.6979999542236328,1.6979999542236328,155132000,0.0,0.0,False,0.02258350106150475,0.022332269230360562,16.341217453976675,2.7200000286102295,-0.3757353175135011,0.3996638152270294
2005-05-05,1.6979999542236328,1.7089999914169312,1.6794999837875366,1.6979999542236328,1.6979999542236328,92338000,0.0,0.0,False,0.0,0.0,16.341217453976675,2.7200000286102295,-0.3757353175135011,0.39958869046242135
2005-05-06,1.7120000123977661,1.7345000505447388,1.7070000171661377,1.7259999513626099,1.7259999513626099,134270000,0.0,0.0,False,0.016489986981053528,0.016355503551819268,16.627173904028368,2.7200000286102295,-0.3654412010265673,0.39919325326427146
2005-05-09,1.7200000286102295,1.7400000095367432,1.712499976158142,1.7319999933242798,1.7319999933242798,88632000,0.0,0.0,False,0.0034762700641637334,0.003470241803918349,16.68845072098675,2.7200000286102295,-0.3632353032697442,0.3982085428208869
2005-05-10,1.7200000286102295,1.7235000133514404,1.7009999752044678,1.7115000486373901,1.7115000486373901,109500000,0.0,0.0,False,-0.011835995823269885,-0.011906598879808765,16.479090292133037,2.7200000286102295,-0.3707720475606493,0.398094706001986
2005-05-11,1.715000033378601,1.7254999876022339,1.6825000047683716,1.690999984741211,1.690999984741211,120960000,0.0,0.0,False,-0.011977834246922892,-0.012050146513179365,16.26972864582687,2.7200000286102295,-0.3783088356784985,0.39667657220402464
2005-05-12,1.684999942779541,1.7059999704360962,1.6775000095367432,1.6924999952316284,1.6924999952316284,120100000,0.0,0.0,False,0.0008870552950637212,0.0008866620940256655,16.285047850066466,2.7200000286102295,-0.3777573612392927,0.3965961447588128
2005-05-13,1.6994999647140503,1.7174999713897705,1.690000057220459,1.6950000524520874,1.6950000524520874,79836000,0.0,0.0,False,0.0014771386868552838,0.0014760487906583944,16.310580262949944,2.7200000286102295,-0.37683822256496835,0.3963404333569494
2005-05-16,1.7015000581741333,1.7384999990463257,1.6959999799728394,1.7269999980926514,1.7269999980926514,85614000,0.0,0.0,False,0.018879023392519123,0.01870302628251536,16.637387112672258,2.7200000286102295,-0.3650735367914487,0.39663249253655086
2005-05-17,1.722499966621399,1.7410000562667847,1.7044999599456787,1.7365000247955322,1.7365000247955322,66314000,0.0,0.0,False,0.00550088402627269,0.005485809420906907,16.734408333705545,2.7200000286102295,-0.36158087995212695,0.3960632190302986
2005-05-18,1.7404999732971191,1.7984999418258667,1.7365000247955322,1.7664999961853027,1.7664999961853027,191150000,0.0,0.0,False,0.017276113424359307,0.01712857817657683,17.040789983592546,2.7200000286102295,-0.3505514788219002,0.3964554222918454
2005-05-19,1.7684999704360962,1.7955000400543213,1.7664999961853027,1.7795000076293945,1.7795000076293945,106870000,0.0,0.0,False,0.0073591913230484085,0.007332244597894874,17.173555608700738,2.7200000286102295,-0.3457720629000798,0.39647174878144065
2005-05-20,1.7725000381469727,1.7799999713897705,1.7480000257492065,1.774999976158142,1.774999976158142,100856000,0.0,0.0,False,-0.0025288178993869703,-0.0025320207601449377,17.12759799598195,2.7200000286102295,-0.347426486217697,0.3961227300319084
2005-05-23,1.778499960899353,1.8009999990463257,1.7695000171661377,1.784000039100647,1.784000039100647,114028000,0.0,0.0,False,0.005070458063884065,0.00505764657987411,17.219513221419525,2.7200000286102295,-0.34411763958246244,0.39612834416438636
2005-05-24,1.7740000486373901,1.778499960899353,1.756500005722046,1.7769999504089355,1.7769999504089355,118292000,0.0,0.0,False,-0.003923816445228545,-0.003931534809889696,17.14802319581726,2.7200000286102295,-0.34669120157440403,0.3959789453760298
2005-05-25,1.7634999752044678,1.7725000381469727,1.7595000267028809,1.7625000476837158,1.7625000476837158,77458000,0.0,0.0,False,-0.008159765407918518,-0.008193238506453922,16.999939583921925,2.7200000286102295,-0.35202204810848603,0.39309646502748913
2005-05-26,1.7640000581741333,1.784000039100647,1.7584999799728394,1.7725000381469727,1.7725000381469727,95742000,0.0,0.0,False,0.0056737533008290875,0.005657718186832747,17.102066800550926,2.7200000286102295,-0.3483455810650772,0.3923410589419255
2005-05-27,1.7610000371932983,1.777500033378601,1.7575000524520874,1.774999976158142,1.774999976158142,65742000,0.0,0.0,False,0.001410402232647101,0.0014094085496369315,17.12759799598195,2.7200000286102295,-0.347426486217697,0.3866826154167005
2005-05-31,1.7680000066757202,1.8020000457763672,1.7645000219345093,1.7755000591278076,1.7755000591278076,98604000,0.0,0.0,False,0.00028173688810295694,0.000281697207718675,17.13270520903012,2.7200000286102295,-0.3472426321866656,0.38619671939016337
2005-06-01,1.778499960899353,1.8494999408721924,1.7719999551773071,1.8250000476837158,1.8250000476837158,206404000,0.0,0.0,False,0.027879463197666432,0.027497906459452968,17.63823529657941,2.7200000286102295,-0.32904410717370813,0.3855334113181803
2005-06-02,1.816499948501587,1.8454999923706055,1.8105000257492065,1.8205000162124634,1.8205000162124634,95366000,0.0,0.0,False,-0.0024657706047536143,-0.002468815623666564,17.592277683860623,2.7200000286102295,-0.33069853049132547,0.38552159165649136
2005-06-03,1.8229999542236328,1.8250000476837158,1.7660000324249268,1.7795000076293945,1.7795000076293945,96718000,0.0,0.0,False,-0.022521289875277795,-0.022778767283360042,17.173555608700738,2.7200000286102295,-0.3457720629000798,0.3857090197266318
2005-06-06,1.7769999504089355,1.8009999990463257,1.7740000486373901,1.7884999513626099,1.7884999513626099,77630000,0.0,0.0,False,0.005057568808445767,0.005044822266928701,17.26546961668586,2.7200000286102295,-0.3424632600917894,0.38438685527261657
2005-06-07,1.7955000400543213,1.809999942779541,1.7645000219345093,1.7675000429153442,1.7675000429153442,97696000,0.0,0.0,False,-0.011741632104192323,-0.011811109453578165,17.051003192236433,2.7200000286102295,-0.3501838145867816,0.3841532522610224
2005-06-08,1.7699999809265137,1.7740000486373901,1.7400000095367432,1.7415000200271606,1.7415000200271606,106282000,0.0,0.0,False,-0.01471005502511824,-0.014819320744974343,16.78547194202005,2.7200000286102295,-0.35974264643042253,0.38436085275676585
2005-06-09,1.746500015258789,1.7640000581741333,1.7200000286102295,1.7599999904632568,1.7599999904632568,77450000,0.0,0.0,False,0.010623009028623231,0.010566981307588805,16.974407171038454,2.7200000286102295,-0.3529411867828104,0.38324313623694445
2005-06-10,1.7625000476837158,1.7645000219345093,1.7235000133514404,1.747499942779541,1.747499942779541,69350000,0.0,0.0,False,-0.007102299858777639,-0.00712764124981114,16.846747541525975,2.7200000286102295,-0.3575367925005437,0.3832592023344659
2005-06-13,1.7335000038146973,1.7704999446868896,1.7324999570846558,1.743499994277954,1.743499994277954,78240000,0.0,0.0,False,-0.0022889548684188465,-0.0022915785300069297,16.805897141855358,2.7200000286102295,-0.35900736178712955,0.38304898531509735
2005-06-14,1.7410000562667847,1.7584999799728394,1.7395000457763672,1.7519999742507935,1.7519999742507935,72688000,0.0,0.0,False,0.004875239461276548,0.004863393965525619,16.892705154244762,2.7200000286102295,-0.3558823691829264,0.3826441823119439
2005-06-15,1.7669999599456787,1.7704999446868896,1.7259999513626099,1.7619999647140503,1.7619999647140503,103036000,0.0,0.0,False,0.005707757197618291,0.005691529670745629,16.994832370873766,2.7200000286102295,-0.3522059021395174,0.3825660925760478
2005-06-16,1.7599999904632568,1.7905000448226929,1.7580000162124634,1.7790000438690186,1.7790000438690186,84110000,0.0,0.0,False,0.009648172244842934,0.009601925855158035,17.168449613105032,2.7200000286102295,-0.34595587310416687,0.38243225348571014
2005-06-17,1.7944999933242798,1.8035000562667847,1.7580000162124634,1.7654999494552612,1.7654999494552612,96522000,0.0,0.0,False,-0.007588585767764777,-0.00761752558589931,17.03057677494867,2.7200000286102295,-0.35091914305701877,0.3824811177386259
2005-06-20,1.752500057220459,1.7984999418258667,1.7519999742507935,1.784500002861023,1.784500002861023,101946000,0.0,0.0,False,0.010761854403691151,0.01070435779417288,17.224619217015242,2.7200000286102295,-0.34393382937837524,0.3826376010608473
2005-06-21,1.7799999713897705,1.7905000448226929,1.7640000581741333,1.7690000534057617,1.7690000534057617,89142000,0.0,0.0,False,-0.008685878078123155,-0.008723820183890186,17.06632239647603,2.7200000286102295,-0.3496323401475758,0.38244043729538835
2005-06-22,1.774999976158142,1.7925000190734863,1.7569999694824219,1.7610000371932983,1.7610000371932983,50146000,0.0,0.0,False,-0.004522338027667883,-0.004532594732826471,16.984620379682337,2.7200000286102295,-0.3525735225476918,0.3805545272064375
2005-06-23,1.7569999694824219,1.777999997138977,1.7549999952316284,1.7714999914169312,1.7714999914169312,106044000,0.0,0.0,False,0.0059624951742578425,0.005944789843679827,17.091853591907054,2.7200000286102295,-0.34871324530019576,0.38058446004233343
2005-06-24,1.7649999856948853,1.7719999551773071,1.74399995803833,1.7510000467300415,1.7510000467300415,73510000,0.0,0.0,False,-0.011572082859844013,-0.011639560486958982,16.88249316305334,2.7200000286102295,-0.35624998959110077,0.38036742428669046
2005-06-27,1.7454999685287476,1.752500057220459,1.7085000276565552,1.725000023841858,1.725000023841858,91126000,0.0,0.0,False,-0.014848670584982626,-0.014960015686655326,16.616961912836956,2.7200000286102295,-0.3658088214347416,0.3792512899438383
2005-06-28,1.7300000190734863,1.7315000295639038,1.6794999837875366,1.6855000257492065,1.6855000257492065,140686000,0.0,0.0,False,-0.022898549302439064,-0.023164793335816614,16.213559041916668,2.7200000286102295,-0.3803308794042901,0.3797830264187132
2005-06-29,1.684999942779541,1.7035000324249268,1.6634999513626099,1.6675000190734863,1.6675000190734863,96266000,0.0,0.0,False,-0.010679327440365483,-0.010736760722858993,16.029729808493975,2.629499912261963,-0.36584899231311996,0.3796161103102613
2005-06-30,1.6734999418258667,1.6779999732971191,1.6464999914169312,1.6545000076293945,1.6545000076293945,114314000,0.0,0.0,False,-0.007796108722874284,-0.007826657255185311,15.896964183385784,2.629499912261963,-0.37079290251576713,0.37829110185606296
2005-07-01,1.6619999408721924,1.6634999513626099,1.6395000219345093,1.6454999446868896,1.6454999446868896,58654000,0.0,0.0,False,-0.005439747900273684,-0.005454597204345765,15.805048957948213,2.562000036239624,-0.35772836791131646,0.37830513411334166
2005-07-05,1.6749999523162842,1.7239999771118164,1.6725000143051147,1.7039999961853027,1.7039999961853027,147676000,0.0,0.0,False,0.035551536593667166,0.03493417038196881,16.402494270935076,2.549999952316284,-0.3317646948826489,0.37934127854912647
2005-07-06,1.7005000114440918,1.7200000286102295,1.6929999589920044,1.7029999494552612,1.7029999494552612,87944000,0.0,0.0,False,-0.0005868818851409996,-0.0005870541677242021,16.392281062291193,2.4800000190734863,-0.3133064772751525,0.3793269683687177
2005-07-07,1.690000057220459,1.7254999876022339,1.690000057220459,1.6979999542236328,1.6979999542236328,84858000,0.0,0.0,False,-0.002935992589563896,-0.0029403110705636883,16.341217453976693,2.4800000190734863,-0.31532260436917425,0.3782800864398717
2005-07-08,1.7055000066757202,1.7374999523162842,1.6924999952316284,1.7369999885559082,1.7369999885559082,85140000,0.0,0.0,False,0.022968218718302014,0.02270841974038022,16.739514329301265,2.4800000190734863,-0.2995967841948479,0.3783638728654941
2005-07-11,1.7359999418258667,1.784000039100647,1.7300000190734863,1.7795000076293945,1.7795000076293945,103320000,0.0,0.0,False,0.02446748379590935,0.024172949584947118,17.173555608700745,2.4800000190734863,-0.28245967986153264,0.37887975779716787
2005-07-12,1.7745000123977661,1.8270000219345093,1.7730000019073486,1.815500020980835,1.815500020980835,117544000,0.0,0.0,False,0.020230409214439193,0.02002849317326704,17.54121407554613,2.4749999046325684,-0.2664646097227389,0.37927819828078985
2005-07-13,1.8135000467300415,1.8274999856948853,1.809499979019165,1.8255000114440918,1.8255000114440918,64036000,0.0,0.0,False,0.00550811916700189,0.005493004953813764,17.64334129217513,2.433500051498413,-0.24984591213793028,0.379331471116487
2005-07-14,1.8595000505447388,1.871000051498413,1.843999981880188,1.8595000505447388,1.8595000505447388,117266000,0.0,0.0,False,0.01862505553957816,0.01845373318231273,17.9905745591852,2.3550000190734863,-0.21040338195992425,0.37949746882586893
2005-07-15,1.8674999475479126,1.875,1.837499976158142,1.8574999570846558,1.8574999570846558,104180000,0.0,0.0,False,-0.0010756081773146686,-0.0010761870589273144,17.97014814189744,2.3494999408721924,-0.20940625501990606,0.3781789518408577
2005-07-18,1.847499966621399,1.8595000505447388,1.8380000591278076,1.8595000505447388,1.8595000505447388,59466000,0.0,0.0,False,0.001076766356012282,0.0010761870589273436,17.990574559185205,2.3494999408721924,-0.2085549702740378,0.3775203768546151
2005-07-19,1.86899995803833,1.9084999561309814,1.8344999551773071,1.9084999561309814,1.9084999561309814,116812000,0.0,0.0,False,0.02635111817925906,0.026009908652137592,18.490997433686324,2.2909998893737793,-0.16695763933334373,0.3778604287603901
2005-07-20,1.874500036239624,1.912500023841858,1.8650000095367432,1.9084999561309814,1.9084999561309814,127368000,0.0,0.0,False,0.0,0.0,18.490997433686324,2.2909998893737793,-0.16695763933334373,0.3749123169850647
2005-07-21,1.9479999542236328,1.9874999523162842,1.8880000114440918,1.8975000381469727,1.8975000381469727,221112000,0.0,0.0,False,-0.005763645919231952,-0.005780319825568443,18.378658225865898,2.248500108718872,-0.15610409321789565,0.37417330859026965
2005-07-22,1.8945000171661377,1.9114999771118164,1.8619999885559082,1.8975000381469727,1.8975000381469727,117422000,0.0,0.0,False,0.0,0.0,18.378658225865898,2.248500108718872,-0.15610409321789565,0.35178068785235656
2005-07-25,1.899999976158142,1.9520000219345093,1.8925000429153442,1.8975000381469727,1.8975000381469727,109400000,0.0,0.0,False,0.0,0.0,18.378658225865898,2.248500108718872,-0.15610409321789565,0.3504838701859113
2005-07-26,1.9110000133514404,1.9375,1.8860000371932983,1.8869999647140503,1.8869999647140503,295646000,0.0,0.0,False,-0.005533635426524852,-0.005549002704537545,18.271423796188728,2.248500108718872,-0.16077390550396442,0.3504294362572536
2005-07-27,2.1005001068115234,2.187000036239624,2.0920000076293945,2.182499885559082,2.182499885559082,921512000,0.0,0.0,False,0.15659773522561293,0.14548270860900103,21.289285117244866,2.248500108718872,-0.029352999763649135,0.3826106832787438
2005-07-28,2.177000045776367,2.2904999256134033,2.1684999465942383,2.2839999198913574,2.2839999198913574,502830000,0.0,0.0,False,0.04650631828384921,0.04545730042400896,22.32587770522692,2.2839999198913574,0.0,0.38502983896082016
2005-07-29,2.265500068664551,2.2874999046325684,2.2304999828338623,2.257499933242798,2.257499933242798,209836000,0.0,0.0,False,-0.011602446400182043,-0.011670279982220293,22.055240459414822,2.2839999198913574,-0.011602446400182043,0.38515328066689786
2005-08-01,2.24399995803833,2.259500026702881,2.2174999713897705,2.246500015258789,2.246500015258789,142544000,0.0,0.0,False,-0.004872610546751144,-0.00488452041737908,21.942901251594392,2.2839999198913574,-0.016418522744235498,0.3848272259545437
2005-08-02,2.244999885559082,2.3485000133514404,2.24399995803833,2.325500011444092,2.325500011444092,216728000,0.0,0.0,False,0.035165811550730064,0.03456161828281906,22.74970699343497,2.325500011444092,0.0,0.38587219808305956
2005-08-03,2.30049991607666,2.309000015258789,2.2920000553131104,2.305500030517578,2.305500030517578,96650000,0.0,0.0,False,-0.008600292766326012,-0.008637488701664383,22.54545256017697,2.325500011444092,-0.008600292766326012,0.3857343539716456
2005-08-04,2.2774999141693115,2.2885000705718994,2.2709999084472656,2.2730000019073486,2.2730000019073486,99544000,0.0,0.0,False,-0.014096737445253193,-0.014197040191943133,22.21353849740649,2.325500011444092,-0.022575794142499994,0.3837507039403583
2005-08-05,2.262500047683716,2.2855000495910645,2.258500099182129,2.2634999752044678,2.2634999752044678,99030000,0.0,0.0,False,-0.0041795102045354415,-0.004188268770172168,22.1165172763732,2.325500011444092,-0.02666094858504131,0.38376136902196856
2005-08-08,2.2660000324249268,2.2950000762939453,2.263000011444092,2.2829999923706055,2.2829999923706055,89098000,0.0,0.0,False,0.0086149844840957,0.008578087266463173,22.315665714035486,2.325500011444092,-0.018275647759336988,0.3837833635805961
2005-08-09,2.2880001068115234,2.322000026702881,2.2874999046325684,2.2964999675750732,2.2964999675750732,91824000,0.0,0.0,False,0.005913261169330886,0.0058958464586009555,22.45353733473939,2.325500011444092,-0.01247045526824575,0.38063651615331334
2005-08-10,2.2695000171661377,2.2785000801086426,2.2295000553131104,2.23799991607666,2.23799991607666,198424000,0.0,0.0,False,-0.02547356948590973,-0.025803638273956285,21.856092021752527,2.325500011444092,-0.03762635774535894,0.3812444895860244
2005-08-11,2.2309999465942383,2.260499954223633,2.2249999046325684,2.260499954223633,2.260499954223633,116844000,0.0,0.0,False,0.010053636725070314,0.010003435111498446,22.085878867894007,2.325500011444092,-0.027951002752347964,0.3812540250290421
2005-08-12,2.2314999103546143,2.2860000133514404,2.202500104904175,2.2100000381469727,2.2100000381469727,129482000,0.0,0.0,False,-0.022340153549794795,-0.022593474711238123,21.570136789153292,2.325500011444092,-0.04966672660878457,0.38193810443306775
2005-08-15,2.196500062942505,2.2674999237060547,2.194000005722046,2.252000093460083,2.252000093460083,110502000,0.0,0.0,False,0.019004549587395614,0.01882621898763314,21.99907207295706,2.325500011444092,-0.031606070790069274,0.3791522779383992
2005-08-16,2.244999885559082,2.246999979019165,2.2100000381469727,2.2135000228881836,2.2135000228881836,72502000,0.0,0.0,False,-0.017095945370386723,-0.017243768248041247,21.6058811932282,2.325500011444092,-0.04816168050085634,0.37952641304508905
2005-08-17,2.2095000743865967,2.2214999198913574,2.2060000896453857,2.2060000896453857,2.2060000896453857,61008000,0.0,0.0,False,-0.003388268879713774,-0.00339402206194261,21.529286389482678,2.325500011444092,-0.05138676465733438,0.3784544868232534
2005-08-18,2.194000005722046,2.194999933242798,2.17549991607666,2.186500072479248,2.186500072479248,72086000,0.0,0.0,False,-0.008839535980831426,-0.008878836449022315,21.33013795182039,2.325500011444092,-0.059772065483038817,0.37808218416409867
2005-08-19,2.180000066757202,2.188499927520752,2.1665000915527344,2.186000108718872,2.186000108718872,66478000,0.0,0.0,False,-0.000228659384314156,-0.0002286855308570177,21.325031956224677,2.325500011444092,-0.059987057423660395,0.37743733030301646
2005-08-22,2.180500030517578,2.2135000228881836,2.1470000743865967,2.188499927520752,2.188499927520752,107482000,0.0,0.0,False,0.0011435584069321436,0.0011429050420769208,21.350561934203245,2.325500011444092,-0.05891209772055228,0.3774311145131704
2005-08-23,2.187000036239624,2.198499917984009,2.1610000133514404,2.1710000038146973,2.1710000038146973,70354000,0.0,0.0,False,-0.007996309931743717,-0.008028451877311545,21.171839913828723,2.325500011444092,-0.06643732826019333,0.3773754277471989
2005-08-24,2.1659998893737793,2.1659998893737793,2.1135001182556152,2.118499994277954,2.118499994277954,117438000,0.0,0.0,False,-0.02418240877222233,-0.024479604269782584,20.635671417800243,2.325500011444092,-0.08901312240269332,0.3768785567825563
2005-08-25,2.127000093460083,2.140000104904175,2.1040000915527344,2.115499973297119,2.115499973297119,61844000,0.0,0.0,False,-0.0014161062020005,-0.0014171098279940652,20.60503300932105,2.325500011444092,-0.09030317656999987,0.37686961160741345
2005-08-26,2.115000009536743,2.131500005722046,2.11299991607666,2.118499994277954,2.118499994277954,57214000,0.0,0.0,False,0.0014181144026010895,0.0014171098279939852,20.635671417800243,2.325500011444092,-0.08901312240269332,0.376791351032133
2005-08-29,2.0954999923706055,2.1500000953674316,2.0954999923706055,2.1394999027252197,2.1394999027252197,73078000,0.0,0.0,False,0.009912630872780825,0.009863823025118203,20.850137842249673,2.325500011444092,-0.07998284575512404,0.3747188032485946
2005-08-30,2.119499921798706,2.135499954223633,2.0980000495910645,2.124500036239624,2.124500036239624,77484000,0.0,0.0,False,-0.007010921789007529,-0.007035613777922315,20.696948234758626,2.325500011444092,-0.08643301406808013,0.374763183579868
2005-08-31,2.121999979019165,2.140500068664551,2.1019999980926514,2.134999990463257,2.134999990463257,67384000,0.0,0.0,False,0.00494231774277476,0.004930144583045782,20.80418144698334,2.325500011444092,-0.08191787574429554,0.3747822656408812
2005-09-01,2.125999927520752,2.1484999656677246,2.0875000953674316,2.0920000076293945,2.0920000076293945,88580000,0.0,0.0,False,-0.020140507272101704,-0.02034609236411466,20.365034171988146,2.325500011444092,-0.10040851544425411,0.3745914511401808
2005-09-02,2.0999999046325684,2.1024999618530273,2.052000045776367,2.075500011444092,2.075500011444092,80542000,0.0,0.0,False,-0.007887187440309917,-0.007918455824761916,20.19652414280505,2.325500011444092,-0.10750376210265189,0.3745009012745048
2005-09-06,2.077500104904175,2.182499885559082,2.075500011444092,2.180999994277954,2.180999994277954,158796000,0.0,0.0,False,0.05083111647899119,0.049581390571051036,21.273967130457724,2.325500011444092,-0.06213718187703032,0.3778012503858358
2005-09-07,2.174999952316284,2.2149999141693115,2.172499895095825,2.186500072479248,2.186500072479248,122830000,0.0,0.0,False,0.0025218148627803583,0.002518640423458081,21.330137951820394,2.325500011444092,-0.059772065483038817,0.3775523035536255
2005-09-08,2.172499895095825,2.174499988555908,2.1414999961853027,2.1480000019073486,2.1480000019073486,77684000,0.0,0.0,False,-0.017608081086521343,-0.017764947484778658,20.93694707209153,2.325500011444092,-0.076327675193826,0.37800185002464715
2005-09-09,2.1494998931884766,2.1600000858306885,2.140500068664551,2.1475000381469727,2.1475000381469727,65774000,0.0,0.0,False,-0.0002327578025754784,-0.00023278489487685286,20.931841076495818,2.325500011444092,-0.07654266713444757,0.3777989526203423
2005-09-12,2.135999917984009,2.247999906539917,2.134500026702881,2.2249999046325684,2.2249999046325684,175588000,0.0,0.0,False,0.03608841215782643,0.03545248011672933,21.723326396644346,2.325500011444092,-0.04321655829582849,0.37767969456243866
2005-09-13,2.2084999084472656,2.2190001010894775,2.171999931335449,2.196500062942505,2.196500062942505,90104000,0.0,0.0,False,-0.012808918162524496,-0.012891659666920456,21.432265168449394,2.325500011444092,-0.05547191909987581,0.37209714335497696
2005-09-14,2.194000005722046,2.2365000247955322,2.1410000324249268,2.1549999713897705,2.1549999713897705,126360000,0.0,0.0,False,-0.01889373565377428,-0.01907450281001259,21.008435880241343,2.325500011444092,-0.07331758297796953,0.3724299981643063
2005-09-15,2.1600000858306885,2.179500102996826,2.132499933242798,2.135499954223633,2.135499954223633,91758000,0.0,0.0,False,-0.009048731983769875,-0.009089920416019859,20.809287442579055,2.325500011444092,-0.08170288380367396,0.3724576564442459
2005-09-16,2.140000104904175,2.1459999084472656,2.1059999465942383,2.140000104904175,2.140000104904175,82234000,0.0,0.0,False,0.00210730544462967,0.002105088190918666,20.855246272750296,2.325500011444092,-0.07976775129092561,0.3723557329226259
2005-09-19,2.131500005722046,2.1714999675750732,2.1085000038146973,2.137500047683716,2.137500047683716,68806000,0.0,0.0,False,-0.001168250980329244,-0.001168933917452221,20.829713859866818,2.325500011444092,-0.08084281351761058,0.3722928883718584
2005-09-20,2.132499933242798,2.1505000591278076,2.0885000228881836,2.0934998989105225,2.0934998989105225,69440000,0.0,0.0,False,-0.020584864463920716,-0.020799685947196483,20.38035215877529,2.325500011444092,-0.09976353962238926,0.37287405126741185
2005-09-21,2.0924999713897705,2.131999969482422,2.0625,2.0625,2.0625,106276000,0.0,0.0,False,-0.014807690665117779,-0.014918418963053593,20.06375851769686,2.325500011444092,-0.11309396265312155,0.37052513387629893
2005-09-22,2.059999942779541,2.1135001182556152,2.0250000953674316,2.1040000915527344,2.1040000915527344,116760000,0.0,0.0,False,0.02012125651041674,0.01992149916242058,20.487587805904916,2.325500011444092,-0.09524829877502783,0.370906247686573
2005-09-23,2.0985000133514404,2.13100004196167,2.077500104904175,2.109499931335449,2.109499931335449,62908000,0.0,0.0,False,0.00261399217842051,0.002610581642981862,20.543756192362675,2.325500011444092,-0.09288328490461306,0.3702800026396664
2005-09-26,2.122499942779541,2.1710000038146973,2.119999885559082,2.1670000553131104,2.1670000553131104,112328000,0.0,0.0,False,0.02725770364982183,0.026892828047321248,21.13098951415811,2.325500011444092,-0.06815736630874314,0.3703924607049587
2005-09-27,2.1630001068115234,2.186500072479248,2.1410000324249268,2.1579999923706055,2.1579999923706055,83470000,0.0,0.0,False,-0.004153236138798588,-0.004161884778880311,21.039074288720535,2.325500011444092,-0.07202752881066299,0.37018933468987564
2005-09-28,2.1624999046325684,2.187000036239624,2.1494998931884766,2.1684999465942383,2.1684999465942383,64794000,0.0,0.0,False,0.004865595116197552,0.004853796364767213,21.146307500945248,2.325500011444092,-0.0675123904868783,0.3685314366868646
2005-09-29,2.1689999103546143,2.240000009536743,2.1565001010894775,2.239500045776367,2.239500045776367,127856000,0.0,0.0,False,0.03274157294476243,0.03221698744034869,21.871412443444587,2.325500011444092,-0.036981279399917244,0.36993834909736295
2005-09-30,2.2325000762939453,2.2920000553131104,2.2300000190734863,2.265000104904175,2.265000104904175,121120000,0.0,0.0,False,0.011386496363730902,0.011322158144647,22.131837698065258,2.325500011444092,-0.026015870239599614,0.3699521403147739
2005-10-03,2.2664999961853027,2.3294999599456787,2.257999897003174,2.30049991607666,2.30049991607666,116584000,0.0,0.0,False,0.015673205089757447,0.015551648882602208,22.49438773441002,2.325500011444092,-0.01075041721969594,0.3700392894083265
2005-10-04,2.299999952316284,2.305999994277954,2.2249999046325684,2.246500015258789,2.246500015258789,130430000,0.0,0.0,False,-0.02347311575214661,-0.02375299781258013,21.9429012515944,2.325500011444092,-0.03397118718406078,0.3708252437614012
2005-10-05,2.245500087738037,2.2644999027252197,2.194499969482422,2.2244999408721924,2.2244999408721924,129054000,0.0,0.0,False,-0.009793044396691153,-0.009841311636636893,21.718220401048633,2.325500011444092,-0.04343155023645018,0.3708578323186502
2005-10-06,2.2279999256134033,2.240499973297119,2.1665000915527344,2.200500011444092,2.200500011444092,123858000,0.0,0.0,False,-0.010788909897066823,-0.010847532214003438,21.473115568120015,2.325500011444092,-0.053751881051326,0.37098900068007723
2005-10-07,2.2135000228881836,2.2304999828338623,2.1689999103546143,2.186000108718872,2.186000108718872,67850000,0.0,0.0,False,-0.006589367257355372,-0.0066111729811822026,21.32503195622468,2.325500011444092,-0.059987057423660395,0.3699558460920467
2005-10-10,2.190999984741211,2.2190001010894775,2.178999900817871,2.187999963760376,2.187999963760376,73606000,0.0,0.0,False,0.0009148467255457593,0.0009144285083304688,21.345455938607536,2.325500011444092,-0.05912708966117397,0.36994266596127945
2005-10-11,2.196000099182129,2.2160000801086426,2.1614999771118164,2.1700000762939453,2.1700000762939453,106036000,0.0,0.0,False,-0.008226639746143016,-0.008260665285967429,21.1616279226373,2.325500011444092,-0.0668673121414366,0.37004643322790043
2005-10-12,2.1454999446868896,2.184000015258789,2.121999979019165,2.127500057220459,2.127500057220459,114084000,0.0,0.0,False,-0.019585261557257816,-0.01977959434984303,20.72758664323782,2.325500011444092,-0.08514295990077358,0.37053837428159936
2005-10-13,2.121500015258789,2.1489999294281006,2.0950000286102295,2.13100004196167,2.13100004196167,76656000,0.0,0.0,False,0.0016451161678385784,0.0016437644465250667,20.763331047312725,2.325500011444092,-0.08363791379284535,0.36984869104480983
2005-10-14,2.1500000953674316,2.19350004196167,2.117000102996826,2.189500093460083,2.189500093460083,91552000,0.0,0.0,False,0.02745192414194486,0.02708187713734786,21.36077636029959,2.325500011444092,-0.058482011315732274,0.3705238887502339
2005-10-17,2.18149995803833,2.250999927520752,2.180999994277954,2.250999927520752,2.250999927520752,104500000,0.0,0.0,False,0.02808852771660786,0.02770127978100847,21.988857646860733,2.325500011444092,-0.03203615719488928,0.37109940526666446
2005-10-18,2.246000051498413,2.252500057220459,2.2149999141693115,2.2325000762939453,2.2325000762939453,89154000,0.0,0.0,False,-0.008218503697235757,-0.008252461783170004,21.799923635294782,2.325500011444092,-0.0399913716157736,0.37037897059734726
2005-10-19,2.2269999980926514,2.2929999828338623,2.2139999866485596,2.2929999828338623,2.2929999828338623,130570000,0.0,0.0,False,0.02709962126422405,0.02673892844670877,22.4177929306645,2.325500011444092,-0.013975501376173982,0.37130570438838334
2005-10-20,2.2950000762939453,2.303499937057495,2.2339999675750732,2.250499963760376,2.250499963760376,118584000,0.0,0.0,False,-0.01853467919391849,-0.01870859874151567,21.98375165126502,2.325500011444092,-0.03225114913551097,0.37073138501577513
2005-10-21,2.2834999561309814,2.302500009536743,2.257499933242798,2.297499895095825,2.297499895095825,92496000,0.0,0.0,False,0.02088421777040006,0.02066913193963355,22.46374932593083,2.325500011444092,-0.012040471387002483,0.3496885577831732
2005-10-24,2.305999994277954,2.3480000495910645,2.2929999828338623,2.3464999198913574,2.3464999198913574,109518000,0.0,0.0,False,0.021327541690045804,0.021103292525141665,22.964173417884403,2.3464999198913574,0.0,0.34970152730102716
2005-10-25,2.3440001010894775,2.3499999046325684,2.302000045776367,2.308500051498413,2.308500051498413,228774000,0.0,0.0,False,-0.016194276450136713,-0.01632683683962691,22.576090968656164,2.3464999198913574,-0.016194276450136713,0.3501053650830234
2005-10-26,2.049999952316284,2.055000066757202,1.9739999771118164,1.9874999523162842,1.9874999523162842,602094000,0.0,0.0,False,-0.1390513718956915,-0.1497204417185345,19.2978031755269,2.3464999198913574,-0.15299381198857864,0.37709705820152123
2005-10-27,1.9819999933242798,1.9950000047683716,1.9429999589920044,1.9529999494552612,1.9529999494552612,175406000,0.0,0.0,False,-0.01735849242200771,-0.01751091754056396,18.945463912921113,2.3464999198913574,-0.16769656248456855,0.37749554089580345
2005-10-28,1.9774999618530273,1.9824999570846558,1.9359999895095825,1.9474999904632568,1.9474999904632568,123184000,0.0,0.0,False,-0.0028161593109812255,-0.0028201321481282427,18.8892943090109,2.3464999198913574,-0.17004046155968944,0.3773776337917732
2005-10-31,1.9674999713897705,2.0195000171661377,1.9559999704360962,1.9930000305175781,1.9930000305175781,135612000,0.0,0.0,False,0.02336330694589539,0.023094562677189366,19.35397399688957,2.3464999198913574,-0.15064986211043485,0.37703985453443745
2005-11-01,1.9984999895095825,2.0369999408721924,1.9824999570846558,2.0185000896453857,2.0185000896453857,107660000,0.0,0.0,False,0.01279481120789816,0.012713649179700505,19.614399251510243,2.3464999198913574,-0.13978258744673555,0.3758908989282259
2005-11-02,2.0144999027252197,2.061500072479248,1.9900000095367432,2.0374999046325684,2.0374999046325684,97236000,0.0,0.0,False,0.00941283831724804,0.009368813604037822,19.808439258671907,2.3464999198913574,-0.13168550002469026,0.375868717927786
2005-11-03,2.0445001125335693,2.0999999046325684,2.0425000190734863,2.078000068664551,2.078000068664551,140000000,0.0,0.0,False,0.01987738205037415,0.01968240639383284,20.222056555688532,2.3464999198913574,-0.11442568096880146,0.37539735189239354
2005-11-04,2.07450008392334,2.0899999141693115,2.0455000400543213,2.054500102996826,2.054500102996826,88908000,0.0,0.0,False,-0.011308934018865124,-0.011373366246977193,19.982057718355627,2.3464999198913574,-0.12444058251152668,0.37545178391314693
2005-11-07,2.053999900817871,2.073499917984009,2.0274999141693115,2.069499969482422,2.069499969482422,67722000,0.0,0.0,False,0.007300981130989426,0.007274457986662791,20.135247325846674,2.3464999198913574,-0.1180481397253832,0.3749708745270125
2005-11-08,2.066499948501587,2.1054999828338623,2.051500082015991,2.0975000858306885,2.0975000858306885,99016000,0.0,0.0,False,0.01352989454513942,0.01343918281939788,20.42120499335082,2.3464999198913574,-0.10611542406197805,0.37518795722543435
2005-11-09,2.0894999504089355,2.0999999046325684,2.063999891281128,2.069999933242798,2.069999933242798,69432000,0.0,0.0,False,-0.013110918456529896,-0.013197625252273538,20.140353321442387,2.3464999198913574,-0.11783507184665132,0.37501943248257374
2005-11-10,2.073499917984009,2.122499942779541,2.0429999828338623,2.1089999675750732,2.1089999675750732,111710000,0.0,0.0,False,0.018840596903391793,0.018665311094666008,20.538650196766962,2.3464999198913574,-0.1012145580330045,0.3749903192829013
2005-11-11,2.118499994277954,2.1519999504089355,2.112499952316284,2.134000062942505,2.134000062942505,79644000,0.0,0.0,False,0.011854004623896186,0.011784296252556182,20.79396945579192,2.3464999198913574,-0.09056035124803719,0.3728577279769968
2005-11-14,2.125999927520752,2.1500000953674316,2.117000102996826,2.126499891281128,2.126499891281128,62062000,0.0,0.0,False,-0.003514607047871987,-0.003520797788826688,20.717372217141488,2.3464999198913574,-0.09375667424715506,0.3727398467101334
2005-11-15,2.2730000019073486,2.2825000286102295,2.2214999198913574,2.2225000858306885,2.2225000858306885,425558000,0.0,0.0,False,0.04514469760528628,0.04415534243908787,21.697796418665785,2.3464999198913574,-0.05284459334923397,0.3748382436435707
2005-11-16,2.2135000228881836,2.2699999809265137,2.2119998931884766,2.265000104904175,2.265000104904175,159340000,0.0,0.0,False,0.01912261751729094,0.018942078225401043,22.13183769806527,2.3464999198913574,-0.03473250277841733,0.37525740145488945
2005-11-17,2.2715001106262207,2.3380000591278076,2.2679998874664307,2.3369998931884766,2.3369998931884766,233752000,0.0,0.0,False,0.03178798452521381,0.03129320460186878,22.867152196851126,2.3464999198913574,-0.004048594514045711,0.3763777074292657
2005-11-18,2.3450000286102295,2.4000000953674316,2.3329999446868896,2.3989999294281006,2.3989999294281006,1186656000,0.0,0.0,False,0.026529755701030222,0.02618394458816772,23.500341913912894,2.3989999294281006,0.0,0.3744082175759182
2005-11-21,2.378499984741211,2.4154999256134033,2.364000082015991,2.3994998931884766,2.3994998931884766,357398000,0.0,0.0,False,0.0002084050750661426,0.00020838336174521104,23.50544790950861,2.3994998931884766,0.0,0.3741411198795788
2005-11-22,2.375,2.450500011444092,2.367000102996826,2.442500114440918,2.442500114440918,259814000,0.0,0.0,False,0.017920493088792178,0.01776181398672219,23.944597619408718,2.442500114440918,0.0,0.37447282933366766
2005-11-23,2.438499927520752,2.447999954223633,2.4045000076293945,2.4119999408721924,2.4119999408721924,149664000,0.0,0.0,False,-0.012487276208667408,-0.012565897437886739,23.633107539021093,2.442500114440918,-0.012487276208667408,0.37458196440250796
2005-11-25,2.4024999141693115,2.4240000247955322,2.38100004196167,2.4030001163482666,2.4030001163482666,53916000,0.0,0.0,False,-0.003731270623775984,-0.0037382491786695977,23.54119474848843,2.442500114440918,-0.016171953425554997,0.37453515086356354
2005-11-28,2.4075000286102295,2.4560000896453857,2.38100004196167,2.4175000190734863,2.4175000190734863,213418000,0.0,0.0,False,0.006034083238936505,0.006015951062816026,23.68927836038376,2.442500114440918,-0.010235453099724512,0.37453458890277314
2005-11-29,2.4154999256134033,2.4714999198913574,2.4059998989105225,2.427500009536743,2.427500009536743,207688000,0.0,0.0,False,0.004136500676053423,0.004127968876901494,23.791405577012757,2.442500114440918,-0.006141291382337655,0.37411748326065697
2005-11-30,2.4240000247955322,2.434000015258789,2.377500057220459,2.4230000972747803,2.4230000972747803,158512000,0.0,0.0,False,-0.0018537228606733125,-0.001855443131160623,23.745449181746423,2.442500114440918,-0.007983629990781504,0.37407221197677243
2005-12-01,2.444000005722046,2.4700000286102295,2.43149995803833,2.450000047683716,2.450000047683716,157334000,0.0,0.0,False,0.011143189981421386,0.011081562038566731,24.021192423154233,2.450000047683716,0.0,0.3741904114918421
2005-12-02,2.446000099182129,2.4765000343322754,2.4200000762939453,2.453000068664551,2.453000068664551,129032000,0.0,0.0,False,0.001224498335692381,0.0012237492490465337,24.051830831633424,2.453000068664551,0.0,0.3741778284026156
2005-12-05,2.443000078201294,2.4674999713897705,2.4375,2.441499948501587,2.441499948501587,105018000,0.0,0.0,False,-0.004688185830025171,-0.004699209841785489,23.93438319331237,2.453000068664551,-0.004688185830025171,0.3738763168441673
2005-12-06,2.453000068664551,2.494999885559082,2.453000068664551,2.4630000591278076,2.4630000591278076,191628000,0.0,0.0,False,0.008806107343731773,0.008767559718180908,24.15395804826242,2.4630000591278076,0.0,0.37241070884839006
2005-12-07,2.4655001163482666,2.4735000133514404,2.4144999980926514,2.441499948501587,2.441499948501587,135936000,0.0,0.0,False,-0.008729236747900937,-0.008767559718180936,23.93438319331237,2.4630000591278076,-0.008729236747900937,0.3723384458954578
2005-12-08,2.441499948501587,2.4549999237060547,2.3929998874664307,2.4175000190734863,2.4175000190734863,142880000,0.0,0.0,False,-0.009829993829338357,-0.00987862719156881,23.689278360383753,2.4630000591278076,-0.018473422233872605,0.37149532391644263
2005-12-09,2.432499885559082,2.4519999027252197,2.4124999046325684,2.437000036239624,2.437000036239624,94180000,0.0,0.0,False,0.008066191111597565,0.008033833278588616,23.888426798046037,2.4630000591278076,-0.010556241276498679,0.3709961475346371
2005-12-12,2.4574999809265137,2.4649999141693115,2.431999921798706,2.4535000324249268,2.4535000324249268,68486000,0.0,0.0,False,0.006770617948271607,0.006747800249947664,24.05693682722913,2.4630000591278076,-0.003857095604879901,0.37055838760840254
2005-12-13,2.427000045776367,2.4835000038146973,2.4240000247955322,2.4749999046325684,2.4749999046325684,116256000,0.0,0.0,False,0.008762939443042184,0.008724767724752058,24.276509247274273,2.4749999046325684,0.0,0.3703639533508938
2005-12-14,2.4600000381469727,2.4800000190734863,2.439500093460083,2.4704999923706055,2.4704999923706055,99318000,0.0,0.0,False,-0.0018181464385271795,-0.0018198012728881453,24.230552852007943,2.4749999046325684,-0.0018181464385271795,0.37015285394941694
2005-12-15,2.4749999046325684,2.497499942779541,2.452500104904175,2.4739999771118164,2.4739999771118164,116410000,0.0,0.0,False,0.0014167110916898373,0.001415708503338163,24.26629725608285,2.4749999046325684,-0.00040401113506316477,0.3693557276641937
2005-12-16,2.4700000286102295,2.496000051498413,2.4605000019073486,2.4605000019073486,2.4605000019073486,112530000,0.0,0.0,False,-0.005456740230138535,-0.005471682619723966,24.128425635378946,2.4749999046325684,-0.005858546781387641,0.3694082008007259
2005-12-19,2.44950008392334,2.5,2.4159998893737793,2.4184999465942383,2.4184999465942383,166174000,0.0,0.0,False,-0.01706972374743032,-0.017217090900366494,23.699490351575182,2.4749999046325684,-0.022828266753698312,0.3688213729795042
2005-12-20,2.4230000972747803,2.430000066757202,2.384000062942505,2.4070000648498535,2.4070000648498535,110704000,0.0,0.0,False,-0.004754964646817128,-0.00476630545559125,23.582045148159043,2.4749999046325684,-0.02747468379915352,0.36872649123165147
2005-12-21,2.4144999980926514,2.453000068664551,2.3889999389648438,2.448499917984009,2.448499917984009,146450000,0.0,0.0,False,0.01724131782968774,0.017094372920686236,24.005872001462187,2.4749999046325684,-0.010707065725117149,0.3690746185878478
2005-12-22,2.444999933242798,2.4639999866485596,2.4179999828338623,2.4609999656677246,2.4609999656677246,88436000,0.0,0.0,False,0.00510518607409538,0.005092198794568427,24.133531630974662,2.4749999046325684,-0.005656541213855948,0.3687434014702714
2005-12-23,2.4544999599456787,2.4695000648498535,2.436000108718872,2.4609999656677246,2.4609999656677246,64130000,0.0,0.0,False,0.0,0.0,24.133531630974662,2.4749999046325684,-0.005656541213855948,0.35895232772788827
2005-12-27,2.444999933242798,2.4549999237060547,2.4179999828338623,2.427999973297119,2.427999973297119,116374000,0.0,0.0,False,-0.013409180345783533,-0.013499895259020067,23.79651157260847,2.4749999046325684,-0.018989871978369544,0.35488458013948754
2005-12-28,2.424499988555908,2.427500009536743,2.3949999809265137,2.4030001163482666,2.4030001163482666,90636000,0.0,0.0,False,-0.010296481558401238,-0.010349857027107421,23.541194748488422,2.4749999046325684,-0.029090824670149118,0.3550318719408467
2005-12-29,2.4065001010894775,2.4230000972747803,2.3984999656677246,2.3994998931884766,2.3994998931884766,63422000,0.0,0.0,False,-0.0014566054891038682,-0.0014576673701657645,23.505447909508607,2.4749999046325684,-0.03050505630435585,0.35502609890015047
2005-12-30,2.3864998817443848,2.4100000858306885,2.3570001125335693,2.3575000762939453,2.3575000762939453,108022000,0.0,0.0,False,-0.01750357106235234,-0.017658569914387082,23.07651506060975,2.4749999046325684,-0.0474746799459238,0.3551393849057939
2006-01-03,2.373500108718872,2.3924999237060547,2.3125,2.378999948501587,2.378999948501587,151644000,0.0,0.0,False,0.009119775826875065,0.009078441786036371,23.296087480654894,2.4749999046325684,-0.038787862557608244,0.35521317002668074
2006-01-04,2.374500036239624,2.3864998817443848,2.3345000743865967,2.362499952316284,2.362499952316284,148818000,0.0,0.0,False,-0.006935685810205761,-0.00695984947155912,23.127577451471797,2.4749999046325684,-0.04545452793986493,0.35113891725314594
2006-01-05,2.3580000400543213,2.4100000858306885,2.3554999828338623,2.382499933242798,2.382499933242798,108344000,0.0,0.0,False,0.008465600563041242,0.00842996832423055,23.331831884729798,2.4749999046325684,-0.03737372725414423,0.3510948870270011
2006-01-06,2.3984999656677246,2.428999900817871,2.365999937057495,2.3935000896453857,2.3935000896453857,123058000,0.0,0.0,False,0.0046170647264680564,0.004606438777699341,23.444173527455135,2.4749999046325684,-0.032929219445477886,0.3506494457552052
2006-01-09,2.327500104904175,2.3550000190734863,2.319999933242798,2.3540000915527344,2.3540000915527344,178862000,0.0,0.0,False,-0.016503027621989186,-0.016640719573612347,23.040770656534846,2.4749999046325684,-0.04888881524938782,0.34977153296231656
2006-01-10,2.320499897003174,2.3375000953674316,2.2679998874664307,2.2825000286102295,2.2825000286102295,193722000,0.0,0.0,False,-0.03037385733292064,-0.03084470170890615,22.31055971843979,2.4749999046325684,-0.07777773068274796,0.3509434547486577
2006-01-11,2.2825000286102295,2.2850000858306885,2.2130000591278076,2.246500015258789,2.246500015258789,169944000,0.0,0.0,False,-0.015772185279384288,-0.015897889701261297,21.942901251594407,2.4749999046325684,-0.09232319118319388,0.35128438776810716
2006-01-12,2.239500045776367,2.254499912261963,2.2044999599456787,2.2179999351501465,2.2179999351501465,116366000,0.0,0.0,False,-0.012686436641470289,-0.012767596630138744,21.651837588494544,2.4749999046325684,-0.10383837550918018,0.35119552614243454
2006-01-13,2.2235000133514404,2.242500066757202,2.200000047683716,2.2200000286102295,2.2200000286102295,88644000,0.0,0.0,False,0.0009017554186481203,0.0009013490814900646,21.672264005782306,2.4749999046325684,-0.10303025690831102,0.3511322804619915
2006-01-17,2.197499990463257,2.2160000801086426,2.183000087738037,2.200000047683716,2.200000047683716,112620000,0.0,0.0,False,-0.009009000301245074,-0.009049826732992521,21.468009572524306,2.4749999046325684,-0.11111105759403184,0.34828865534474507
2006-01-18,2.1594998836517334,2.2295000553131104,2.1549999713897705,2.2160000801086426,2.2160000801086426,174866000,0.0,0.0,False,0.007272741853697973,0.007246422996460035,21.63141360611169,2.4749999046325684,-0.10464639777930662,0.34836029213681646
2006-01-19,2.2244999408721924,2.26200008392334,2.2149999141693115,2.2225000858306885,2.2225000858306885,103138000,0.0,0.0,False,0.00293321547250458,0.00292892198975817,21.697796418665785,2.4749999046325684,-0.10202013273991029,0.34808155191783025
2006-01-20,2.2114999294281006,2.2179999351501465,2.1600000858306885,2.196000099182129,2.196000099182129,166148000,0.0,0.0,False,-0.01192350309343404,-0.011995158212717264,21.42715917285369,2.4749999046325684,-0.11272719846502743,0.34634812299464807
2006-01-23,2.2090001106262207,2.237499952316284,2.174999952316284,2.186500072479248,2.186500072479248,115056000,0.0,0.0,False,-0.004326059323230047,-0.004335443792825264,21.3301379518204,2.4749999046325684,-0.1165655932403562,0.34518010243604
2006-01-24,2.183000087738037,2.2214999198913574,2.1710000038146973,2.2009999752044678,2.2009999752044678,86848000,0.0,0.0,False,0.0066315583098877084,0.006609666259387018,21.478221563715735,2.4749999046325684,-0.11070704645896856,0.3446819987785917
2006-01-25,2.202500104904175,2.2235000133514404,2.1670000553131104,2.180000066757202,2.180000066757202,85742000,0.0,0.0,False,-0.009541076185298314,-0.009586883855181791,21.26375513926631,2.4749999046325684,-0.11919185827975254,0.34457088915354017
2006-01-26,2.197499990463257,2.239000082015991,2.189500093460083,2.2339999675750732,2.2339999675750732,97790000,0.0,0.0,False,0.024770595946906226,0.02446877870915067,21.81524162208193,2.4749999046325684,-0.09737371569445508,0.3453023209453356
2006-01-27,2.2274999618530273,2.260999917984009,2.2265000343322754,2.260999917984009,2.260999917984009,83480000,0.0,0.0,False,0.012085922471271493,0.01201347088890343,22.09098486348974,2.4749999046325684,-0.08646464440180635,0.34473117428256933
2006-01-30,2.2704999446868896,2.2985000610351562,2.236999988555908,2.247999906539917,2.247999906539917,81996000,0.0,0.0,False,-0.005749673558450685,-0.005766266564947329,21.95821923838155,2.4749999046325684,-0.09171717448059913,0.3447779449810295
2006-01-31,2.23799991607666,2.260499954223633,2.2125000953674316,2.240999937057495,2.240999937057495,81120000,0.0,0.0,False,-0.003113865557581863,-0.0031187237246780033,21.88673043023174,2.4749999046325684,-0.09454544508752705,0.3440083183214814
2006-02-01,2.196000099182129,2.234499931335449,2.174999952316284,2.1989998817443848,2.1989998817443848,150028000,0.0,0.0,False,-0.01874165840819153,-0.018919508936369518,21.457795146427973,2.4749999046325684,-0.11151516505983772,0.3440948751601205
2006-02-02,2.191999912261963,2.2019999027252197,1.9900000095367432,2.13700008392334,2.13700008392334,474186000,0.0,0.0,False,-0.028194543499412417,-0.028599642187048826,20.824607864271115,2.4749999046325684,-0.13656558938712648,0.34497666727782167
2006-02-03,1.8849999904632568,1.9249999523162842,1.868499994277954,1.9164999723434448,1.9164999723434448,670626000,0.0,0.0,False,-0.1031820790456296,-0.10890242420086667,18.572699450480023,2.4749999046325684,-0.22565654699370052,0.3288662784104303
2006-02-06,1.9170000553131104,1.9170000553131104,1.8884999752044678,1.8975000381469727,1.8975000381469727,170064000,0.0,0.0,False,-0.00991387136480859,-0.009963341016256564,18.378658225865905,2.4749999046325684,-0.2333332883789867,0.3290282825343282
2006-02-07,1.9045000076293945,1.909999966621399,1.8600000143051147,1.8760000467300415,1.8760000467300415,148072000,0.0,0.0,False,-0.011330693536073522,-0.011395374898017742,18.15908458836831,2.4749999046325684,-0.24202015393267362,0.3292369010677107
2006-02-08,1.8849999904632568,1.9194999933242798,1.8554999828338623,1.9084999561309814,1.9084999561309814,150874000,0.0,0.0,False,0.017324045091357432,0.017175694723586203,18.49099743368633,2.4749999046325684,-0.22888887690106308,0.32924880242505056
2006-02-09,1.9305000305175781,1.9500000476837158,1.8964999914169312,1.8995000123977661,1.8995000123977661,138656000,0.0,0.0,False,-0.0047157159759440015,-0.004726870044621777,18.399083425701214,2.4749999046325684,-0.2325252179434889,0.32907959386409424
2006-02-10,1.8990000486373901,1.9259999990463257,1.868499994277954,1.9259999990463257,1.9259999990463257,100236000,0.0,0.0,False,0.01395103262732178,0.013854612708374858,18.669720671513307,2.4749999046325684,-0.22181815221837176,0.3293374661206763
2006-02-13,1.912500023841858,1.9210000038146973,1.8765000104904175,1.8930000066757202,1.8930000066757202,95008000,0.0,0.0,False,-0.01713395243351279,-0.01728243712706056,18.332700613147114,2.4749999046325684,-0.23515148298288535,0.3298093403334404
2006-02-14,1.9019999504089355,1.9244999885559082,1.86899995803833,1.912500023841858,1.912500023841858,90284000,0.0,0.0,False,0.010301118382129104,0.010248423431169527,18.531849050809402,2.4749999046325684,-0.22727268786469612,0.3298920336595503
2006-02-15,1.9119999408721924,1.9639999866485596,1.9049999713897705,1.9630000591278076,1.9630000591278076,138054000,0.0,0.0,False,0.026405246879163125,0.0260626462305838,19.047592347002574,2.4749999046325684,-0.20686863241749132,0.3309018132842497
2006-02-16,1.968500018119812,2.0,1.941499948501587,1.9574999809265137,1.9574999809265137,112760000,0.0,0.0,False,-0.00280187368090945,-0.00280580627644635,18.991421525639907,2.4749999046325684,-0.2090908863218245,0.3306279951087402
2006-02-17,1.9464999437332153,1.968999981880188,1.9455000162124634,1.9594999551773071,1.9594999551773071,91636000,0.0,0.0,False,0.0010216982223656412,0.0010211766439704303,19.011846725475216,2.4749999046325684,-0.2082828158863267,0.33062818365881375
2006-02-21,1.9505000114440918,1.9555000066757202,1.9129999876022339,1.9144999980926514,1.9144999980926514,101122000,0.0,0.0,False,-0.02296502072672102,-0.02323282484404512,18.552274250644714,2.4749999046325684,-0.22646461742919832,0.33127723160358785
2006-02-22,1.9155000448226929,1.9550000429153442,1.8854999542236328,1.9359999895095825,1.9359999895095825,147138000,0.0,0.0,False,0.011230081712379603,0.011167492496833626,18.77184788814231,2.4749999046325684,-0.2177777518755114,0.3309948276652169
2006-02-23,1.930999994277954,1.9375,1.8934999704360962,1.8949999809265137,1.8949999809265137,185750000,0.0,0.0,False,-0.0211776904985701,-0.021405154966555887,18.353125812982427,2.4749999046325684,-0.23434341254738755,0.33126038495040666
2006-02-24,1.912500023841858,1.9205000400543213,1.8930000066757202,1.9175000190734863,1.9175000190734863,74400000,0.0,0.0,False,0.01187337117331877,0.011803435737108094,18.582912659123902,2.4749999046325684,-0.225252487693266,0.331088680901243
2006-02-27,1.9199999570846558,1.9390000104904175,1.8964999914169312,1.9005000591278076,1.9005000591278076,88982000,0.0,0.0,False,-0.008865689583613667,-0.008905223647456217,18.40929663434509,2.4749999046325684,-0.23212115864305438,0.3311252808104477
2006-02-28,1.8895000219345093,1.9045000076293945,1.8524999618530273,1.871999979019165,1.871999979019165,183018000,0.0,0.0,False,-0.014996095354883665,-0.01510967371118813,18.118232971245227,2.4749999046325684,-0.2436363429690407,0.3314526260535251
2006-03-01,1.872499942779541,1.8845000267028809,1.8424999713897705,1.8559999465942383,1.8559999465942383,139630000,0.0,0.0,False,-0.008547025963809074,-0.008583761258336986,17.954828937657844,2.4749999046325684,-0.2501010027837658,0.33152844900058237
2006-03-02,1.781999945640564,1.850000023841858,1.7684999704360962,1.843999981880188,1.843999981880188,231674000,0.0,0.0,False,-0.006465498415595405,-0.006486490281312497,17.832276521193535,2.4749999046325684,-0.25494947356212394,0.3315883596294104
2006-03-03,1.844499945640564,1.8914999961853027,1.8335000276565552,1.8604999780654907,1.8604999780654907,120898000,0.0,0.0,False,0.008947937281690743,0.00890814170692264,18.00078655037663,2.4749999046325684,-0.24828280817986725,0.3316771204420186
2006-03-06,1.8660000562667847,1.878999948501587,1.8385000228881836,1.843000054359436,1.843000054359436,85166000,0.0,0.0,False,-0.009406032739785797,-0.009450548832194679,17.822064530002105,2.4749999046325684,-0.2553534846971872,0.33177964249875946
2006-03-07,1.8355000019073486,1.871000051498413,1.8350000381469727,1.846500039100647,1.846500039100647,94446000,0.0,0.0,False,0.0018990692555500566,0.001897268303259647,17.857808934077013,2.4749999046325684,-0.2539393493937232,0.3315353321218918
2006-03-08,1.8359999656677246,1.8734999895095825,1.8305000066757202,1.840499997138977,1.840499997138977,124732000,0.0,0.0,False,-0.0032494133954051874,-0.003254704203569867,17.79653211711863,2.4749999046325684,-0.25636360886558796,0.33126619054115536
2006-03-09,1.840000033378601,1.8480000495910645,1.7949999570846558,1.805999994277954,1.805999994277954,144002000,0.0,0.0,False,-0.018744907859088555,-0.0189228204560169,17.444192854512842,2.4749999046325684,-0.27030300449806766,0.3315865946551245
2006-03-10,1.812000036239624,1.8250000476837158,1.7869999408721924,1.8109999895095825,1.8109999895095825,99454000,0.0,0.0,False,0.0027685466486546684,0.0027647212822255155,17.495256462827342,2.4749999046325684,-0.26828280432663754,0.3312913884420026
2006-03-13,1.815500020980835,1.8315000534057617,1.7984999418258667,1.809499979019165,1.809499979019165,65562000,0.0,0.0,False,-0.0008282774705170581,-0.0008286206818303603,17.479937258587746,2.4749999046325684,-0.26888886919460375,0.33125637642914063
2006-03-14,1.8020000457763672,1.850000023841858,1.8005000352859497,1.8454999923706055,1.8454999923706055,83704000,0.0,0.0,False,0.01989500622760665,0.019699686927027837,17.84759572543313,2.4749999046325684,-0.25434340869415784,0.3317962339420754
2006-03-15,1.847499966621399,1.850000023841858,1.8214999437332153,1.844499945640564,1.844499945640564,56030000,0.0,0.0,False,-0.0005418838982258478,-0.0005420307703662547,17.837382516789248,2.4749999046325684,-0.25474746799459236,0.3315562046476623
2006-03-16,1.8539999723434448,1.8695000410079956,1.8370000123977661,1.8385000228881836,1.8385000228881836,96456000,0.0,0.0,False,-0.0032528722847409153,-0.003258174374928364,17.77610691728332,2.4749999046325684,-0.25717167930108575,0.3314382923263608
2006-03-17,1.843999981880188,1.8489999771118164,1.7925000190734863,1.7994999885559082,1.7994999885559082,137724000,0.0,0.0,False,-0.02121296374585213,-0.021441192031215722,17.377810041958746,2.4749999046325684,-0.2729292695374641,0.33214216579345246
2006-03-20,1.7960000038146973,1.8634999990463257,1.7899999618530273,1.8114999532699585,1.8114999532699585,123416000,0.0,0.0,False,0.006668499466721434,0.006646363379317235,17.500362458423055,2.4749999046325684,-0.26808079875910595,0.332160632281286
2006-03-21,1.7960000038146973,1.8365000486373901,1.7829999923706055,1.7960000038146973,1.7960000038146973,133432000,0.0,0.0,False,-0.008556417253714033,-0.008593233552666115,17.34206563788384,2.4749999046325684,-0.2743434048409281,0.3319521483701085
2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,1.7999999523162842,86016000,0.0,0.0,False,0.002227142813524985,0.0022246664071612237,17.38291603755446,2.4749999046325684,-0.2727272639699325,0.3315714818471638
2006-03-23,1.7979999780654907,1.8170000314712524,1.7740000486373901,1.784000039100647,1.784000039100647,80718000,0.0,0.0,False,-0.008888840910827867,-0.00892858233594501,17.219513221419533,2.4749999046325684,-0.27919187561928627,0.3317054212772423
2006-03-24,1.7860000133514404,1.805999994277954,1.7654999494552612,1.7734999656677246,1.7734999656677246,73640000,0.0,0.0,False,-0.005885691257168202,-0.0059030802021674145,17.112278791742362,2.4749999046325684,-0.28343432969504967,0.33162922546408796
2006-03-27,1.774999976158142,1.7829999923706055,1.7569999694824219,1.7625000476837158,1.7625000476837158,74170000,0.0,0.0,False,-0.006202378458951552,-0.006221693114176194,16.999939583921936,2.4749999046325684,-0.2878787411729732,0.33135442106508983
2006-03-28,1.7604999542236328,1.8009999990463257,1.7599999904632568,1.784500002861023,1.784500002861023,114544000,0.0,0.0,False,0.012482243734529108,0.012404982792464323,17.22461921701525,2.4749999046325684,-0.2789898700517547,0.33157266558631704
2006-03-29,1.784500002861023,1.840499997138977,1.7654999494552612,1.815999984741211,1.815999984741211,143984000,0.0,0.0,False,0.017651993179986114,0.01749800622534357,17.546320071141846,2.4749999046325684,-0.2662626041552073,0.33098330160545775
2006-03-30,1.8224999904632568,1.8450000286102295,1.809000015258789,1.8335000276565552,1.8335000276565552,80984000,0.0,0.0,False,0.009636587589419987,0.009590451836581254,17.72504330896882,2.4749999046325684,-0.259191879472516,0.3311053019928591
2006-03-31,1.8339999914169312,1.8385000228881836,1.8240000009536743,1.8265000581741333,1.8265000581741333,53180000,0.0,0.0,False,-0.003817818040269483,-0.003825124510007022,17.653554500819013,2.4749999046325684,-0.262020150079444,0.33103449006945285
2006-04-03,1.8335000276565552,1.8665000200271606,1.8049999475479126,1.8070000410079956,1.8070000410079956,101080000,0.0,0.0,False,-0.010676165641971491,-0.010733564799202226,17.454406063156725,2.4749999046325684,-0.26989894519763313,0.3299715754909725
2006-04-04,1.8070000410079956,1.8550000190734863,1.8009999990463257,1.8385000228881836,1.8385000228881836,74356000,0.0,0.0,False,0.017432197656518156,0.01728199990451197,17.776106917283318,2.4749999046325684,-0.25717167930108575,0.3303259475017722
2006-04-05,1.8329999446868896,1.8669999837875366,1.8135000467300415,1.8669999837875366,1.8669999837875366,111190000,0.0,0.0,False,0.015501746284768192,0.015382821667319272,18.067169362930724,2.4749999046325684,-0.2456565431404708,0.33039488527036437
2006-04-06,1.8600000143051147,1.9420000314712524,1.8565000295639038,1.9255000352859497,1.9255000352859497,185892000,0.0,0.0,False,0.03133371826802889,0.03085283672254205,18.664614675917587,2.4749999046325684,-0.22202015778590334,0.3318268626482185
2006-04-07,1.9275000095367432,1.933500051498413,1.850000023841858,1.8545000553131104,1.8545000553131104,114090000,0.0,0.0,False,-0.036873528263683175,-0.037570544824494186,17.9395109508707,2.4749999046325684,-0.25070701948636065,0.3338133145257978
2006-04-10,1.8574999570846558,1.8639999628067017,1.8109999895095825,1.8305000066757202,1.8305000066757202,94950000,0.0,0.0,False,-0.012941519504747645,-0.013025990548843881,17.694404900489626,2.4749999046325684,-0.2604040092084483,0.3340833911813817
2006-04-11,1.8305000066757202,1.837499976158142,1.7760000228881836,1.8029999732971191,1.8029999732971191,132112000,0.0,0.0,False,-0.015023235879983665,-0.015137227814161871,17.413554446033647,2.4749999046325684,-0.2715151342340001,0.3344409506728925
2006-04-12,1.7955000400543213,1.8220000267028809,1.7955000400543213,1.80649995803833,1.80649995803833,57116000,0.0,0.0,False,0.0019412006617007815,0.0019393189664681201,17.44929885010855,2.4749999046325684,-0.2701009989305361,0.33429633593470215
2006-04-13,1.7975000143051147,1.8359999656677246,1.7745000123977661,1.8309999704360962,1.8309999704360962,74304000,0.0,0.0,False,0.01356214390636934,0.013471001168659688,17.69951089608534,2.4749999046325684,-0.2602020036409167,0.33440055164472576
2006-04-17,1.8235000371932983,1.8309999704360962,1.752500057220459,1.7634999752044678,1.7634999752044678,88844000,0.0,0.0,False,-0.03686509902867541,-0.03756179291249798,17.01015157511336,2.4749999046325684,-0.28747473003791,0.33527890178748554
2006-04-18,1.7695000171661377,1.8224999904632568,1.7599999904632568,1.8140000104904175,1.8140000104904175,91914000,0.0,0.0,False,0.028636255172101333,0.028233900842415328,17.525894871306527,2.4749999046325684,-0.2670706745907051,0.33645659019354496
2006-04-19,1.805999994277954,1.8480000495910645,1.7944999933242798,1.844499945640564,1.844499945640564,85610000,0.0,0.0,False,0.016813635597444643,0.016673851107521783,17.837382516789244,2.4749999046325684,-0.25474746799459236,0.3367666009621251
2006-04-20,1.8350000381469727,1.8600000143051147,1.8114999532699585,1.8170000314712524,1.8170000314712524,107752000,0.0,0.0,False,-0.014909143388324275,-0.015021401849015997,17.55653327978572,2.4749999046325684,-0.2658585448547728,0.33684689456104616
2006-04-21,1.8309999704360962,1.8389999866485596,1.7860000133514404,1.8014999628067017,1.8014999628067017,88470000,0.0,0.0,False,-0.008530582496468209,-0.008567176174209237,17.39823524179405,2.4749999046325684,-0.2721211991019663,0.3366811345385134
2006-04-24,1.805999994277954,1.805999994277954,1.7660000324249268,1.7894999980926514,1.7894999980926514,61752000,0.0,0.0,False,-0.0066610962874262825,-0.006683380402184103,17.275682825329742,2.4749999046325684,-0.27696966988032445,0.33610172185933124
2006-04-25,1.7795000076293945,1.7884999513626099,1.750499963760376,1.777500033378601,1.777500033378601,255810000,0.0,0.0,False,-0.006705764027292838,-0.006728348684431885,17.153130408865433,2.4749999046325684,-0.2818181406586826,0.33587235648984737
2006-04-26,1.7669999599456787,1.8174999952316284,1.7575000524520874,1.7894999980926514,1.7894999980926514,221430000,0.0,0.0,False,0.006751034874098671,0.006728348684431989,17.275682825329746,2.4749999046325684,-0.27696966988032445,0.33499717782988603
2006-04-27,1.7755000591278076,1.7934999465942383,1.7649999856948853,1.7869999408721924,1.7869999408721924,118650000,0.0,0.0,False,-0.0013970702560065495,-0.0013980470685464872,17.250150412446267,2.4749999046325684,-0.2779797940487252,0.3335693120866748
2006-04-28,1.7884999513626099,1.7944999933242798,1.7569999694824219,1.7604999542236328,1.7604999542236328,69850000,0.0,0.0,False,-0.014829315906762508,-0.014940369478484228,16.97951316663417,2.4749999046325684,-0.28868685977384234,0.3330166135641039
2006-05-01,1.7595000267028809,1.778499960899353,1.722000002861023,1.7295000553131104,1.7295000553131104,141454000,0.0,0.0,False,-0.017608576947787058,-0.01776545223383177,16.662919525555743,2.4749999046325684,-0.3012120719374868,0.3334667117417543
2006-05-02,1.7319999933242798,1.746999979019165,1.7115000486373901,1.718999981880188,1.718999981880188,117140000,0.0,0.0,False,-0.006071161085346999,-0.006089665517416147,16.555685095878573,2.4749999046325684,-0.30545452601325007,0.33277148836369
2006-05-03,1.7144999504089355,1.719499945640564,1.6755000352859497,1.6979999542236328,1.6979999542236328,151718000,0.0,0.0,False,-0.0122164211040805,-0.012291654929645327,16.34121745397669,2.4749999046325684,-0.3139393859994054,0.3329957769819368
2006-05-04,1.7309999465942383,1.7359999418258667,1.718999981880188,1.7235000133514404,1.7235000133514404,119958000,0.0,0.0,False,0.015017703071415589,0.01490605379132087,16.60164270859736,2.4749999046325684,-0.30363633140935153,0.33257333636128267
2006-05-05,1.7324999570846558,1.7519999742507935,1.7074999809265137,1.7519999742507935,1.7519999742507935,114818000,0.0,0.0,False,0.0165360955489251,0.016400863095679223,16.892705154244766,2.4749999046325684,-0.2921211952487366,0.33297031718420633
2006-05-08,1.749500036239624,1.7654999494552612,1.7235000133514404,1.7345000505447388,1.7345000505447388,84736000,0.0,0.0,False,-0.009988541074915314,-0.010038761248684724,16.713983133870244,2.4749999046325684,-0.29919187176605655,0.33273394741102397
2006-05-09,1.7209999561309814,1.7630000114440918,1.7105000019073486,1.7419999837875366,1.7419999837875366,109694000,0.0,0.0,False,0.00432397406990126,0.004314652555021689,16.790577937615765,2.4749999046325684,-0.29616159559159694,0.33274330843114724
2006-05-10,1.7339999675750732,1.75,1.7050000429153442,1.7079999446868896,1.7079999446868896,66006000,0.0,0.0,False,-0.019517818264683684,-0.01971080614184829,16.44334467060569,2.4749999046325684,-0.30989898565654506,0.3331117250328332
2006-05-11,1.7059999704360962,1.7074999809265137,1.6540000438690186,1.6764999628067017,1.6764999628067017,153920000,0.0,0.0,False,-0.018442612939289393,-0.01861479824259363,16.121643816479093,2.4749999046325684,-0.32262625155309244,0.3334118261259663
2006-05-12,1.6779999732971191,1.6890000104904175,1.627500057220459,1.6365000009536743,1.6365000009536743,97472000,0.0,0.0,False,-0.023859208315198277,-0.024148449197208332,15.713134949963091,2.4749999046325684,-0.33878785292453395,0.33427680497980705
2006-05-15,1.627500057220459,1.6425000429153442,1.6104999780654907,1.6390000581741333,1.6390000581741333,86100000,0.0,0.0,False,0.0015276854378258875,0.0015265197135164285,15.73866736284657,2.4749999046325684,-0.3377777287561331,0.33427701974100127
2006-05-16,1.6419999599456787,1.6510000228881836,1.6160000562667847,1.6380000114440918,1.6380000114440918,104432000,0.0,0.0,False,-0.0006101566165626071,-0.000610342837864267,15.728454154202687,2.4749999046325684,-0.33818178805656773,0.33374479498362886
2006-05-17,1.622499942779541,1.6349999904632568,1.5765000581741333,1.5805000066757202,1.5805000066757202,134082000,0.0,0.0,False,-0.035103787769621864,-0.035734735520164596,15.141222049859707,2.4749999046325684,-0.36141411411070057,0.33553939336768396
2006-05-18,1.5855000019073486,1.6820000410079956,1.5759999752044678,1.6304999589920044,1.6304999589920044,240544000,0.0,0.0,False,0.031635528063963525,0.03114543419933382,15.651858133004708,2.4749999046325684,-0.3412121123963987,0.3365937395867238
2006-05-19,1.6330000162124634,1.7000000476837158,1.6015000343322754,1.6970000267028809,1.6970000267028809,196344000,0.0,0.0,False,0.04078507781870022,0.039975310890762505,16.33100546278526,2.4749999046325684,-0.3143433971344687,0.3389879832597014
2006-05-22,1.6979999542236328,1.749500036239624,1.659000039100647,1.7415000200271606,1.7415000200271606,222458000,0.0,0.0,False,0.026222741675932193,0.02588482033643302,16.78547194202005,2.4749999046325684,-0.2963636011591285,0.3399871420696289
2006-05-23,1.75,1.7999999523162842,1.687999963760376,1.687999963760376,1.687999963760376,176454000,0.0,0.0,False,-0.030720675079837334,-0.031202447619073856,16.23909023734769,2.4749999046325684,-0.31797978634226587,0.34134859964124
2006-05-24,1.6705000400543213,1.7615000009536743,1.6684999465942383,1.7595000267028809,1.7595000267028809,190842000,0.0,0.0,False,0.04235785810280679,0.04148531825111206,16.969301175442745,2.4749999046325684,-0.2890908709089056,0.343940662204118
2006-05-25,1.7680000066757202,1.784500002861023,1.7300000190734863,1.781499981880188,1.781499981880188,116914000,0.0,0.0,False,0.012503526481061122,0.012426002936749616,17.193980808536054,2.4749999046325684,-0.280201999787687,0.3440574240421371
2006-05-26,1.7829999923706055,1.8250000476837158,1.7730000019073486,1.8035000562667847,1.8035000562667847,90486000,0.0,0.0,False,0.01234918586043321,0.012273556667461868,17.41866165908182,2.4749999046325684,-0.27131308050109715,0.34422727088791666
2006-05-30,1.7864999771118164,1.787500023841858,1.722000002861023,1.7319999933242798,1.7319999933242798,118416000,0.0,0.0,False,-0.03964516812409136,-0.040452446274215424,16.688450720986765,2.4749999046325684,-0.3002019959344573,0.3465352828126971
2006-05-31,1.7369999885559082,1.746999979019165,1.6864999532699585,1.7304999828338623,1.7304999828338623,103932000,0.0,0.0,False,-0.0008660568684751846,-0.0008664321123955943,16.67313151674717,2.4749999046325684,-0.3008080608024235,0.34653671344319653
2006-06-01,1.7315000295639038,1.7725000381469727,1.715000033378601,1.753499984741211,1.753499984741211,118640000,0.0,0.0,False,0.013290957605029297,0.013203407722685688,16.90802435848436,2.4749999046325684,-0.29151513038077037,0.3456700962088728
2006-06-02,1.7595000267028809,1.7610000371932983,1.7024999856948853,1.7380000352859497,1.7380000352859497,108858000,0.0,0.0,False,-0.008839435181146493,-0.008878734750373644,16.749727537945148,2.4749999046325684,-0.29777773646259253,0.34577592893137143
2006-06-05,1.7230000495910645,1.7269999980926514,1.6634999513626099,1.6744999885559082,1.6744999885559082,100988000,0.0,0.0,False,-0.03653627470703358,-0.03722044072802938,16.101218616643784,2.4749999046325684,-0.32343432198859023,0.3469764819220968
2006-06-06,1.6790000200271606,1.690000057220459,1.6464999914169312,1.6705000400543213,1.6705000400543213,85532000,0.0,0.0,False,-0.002388742029814206,-0.0023915996256699506,16.060368216973167,2.4749999046325684,-0.32505046285958583,0.34694734592183263
2006-06-07,1.6699999570846558,1.7269999980926514,1.6454999446868896,1.6885000467300415,1.6885000467300415,106076000,0.0,0.0,False,0.010775220738776348,0.010717581726842479,16.244197450395855,2.4749999046325684,-0.3177777326093628,0.346915070634471
2006-06-08,1.6775000095367432,1.7029999494552612,1.621000051498413,1.6775000095367432,1.6775000095367432,166220000,0.0,0.0,False,-0.0065146798275789175,-0.0065359929701684855,16.131857025122972,2.4749999046325684,-0.3222221922526578,0.3466615446724832
2006-06-09,1.6749999523162842,1.7174999713897705,1.6725000143051147,1.6890000104904175,1.6890000104904175,104652000,0.0,0.0,False,0.00685544017186035,0.006832048487893196,16.24930344599157,2.4749999046325684,-0.31757572704183124,0.3465670670818013
2006-06-12,1.7000000476837158,1.722499966621399,1.6744999885559082,1.6799999475479126,1.6799999475479126,83916000,0.0,0.0,False,-0.005328634035882351,-0.005342881842999315,16.157388220553994,2.4749999046325684,-0.3212121162496284,0.34653472911193184
2006-06-13,1.6744999885559082,1.7085000276565552,1.656499981880188,1.6734999418258667,1.6734999418258667,108060000,0.0,0.0,False,-0.003869051145824809,-0.0038765552863987726,16.091005407999898,2.4749999046325684,-0.32383838128902476,0.34654918233978366
2006-06-14,1.6749999523162842,1.6994999647140503,1.6540000438690186,1.684000015258789,1.684000015258789,97382000,0.0,0.0,False,0.006274319568524422,0.006254717973885987,16.198239837677068,2.4749999046325684,-0.31959592721326147,0.3465714619186459
2006-06-15,1.6920000314712524,1.7584999799728394,1.683500051498413,1.7480000257492065,1.7480000257492065,124122000,0.0,0.0,False,0.03800475647892565,0.03730036708283732,16.85185475457414,2.4749999046325684,-0.2937373361197322,0.34859689948276207
2006-06-16,1.74399995803833,1.7630000114440918,1.7350000143051147,1.7545000314712524,1.7545000314712524,102702000,0.0,0.0,False,0.003718538687812689,0.0037116420145696413,16.918237567128237,2.4749999046325684,-0.29111107108033585,0.3484861106049174
2006-06-19,1.7599999904632568,1.7740000486373901,1.7519999742507935,1.753499984741211,1.753499984741211,84232000,0.0,0.0,False,-0.0005699895765763907,-0.0005701520823891071,16.908024358484354,2.4749999046325684,-0.29151513038077037,0.34839958612097593
2006-06-20,1.750499963760376,1.7825000286102295,1.74399995803833,1.7740000486373901,1.7740000486373901,89310000,0.0,0.0,False,0.011690940447430131,0.011623129407988498,17.11738600479052,2.4749999046325684,-0.2832322759621466,0.34842906623475184
2006-06-21,1.7669999599456787,1.8524999618530273,1.7669999599456787,1.8324999809265137,1.8324999809265137,157306000,0.0,0.0,False,0.03297628561738608,0.03244423306603843,17.714830100324928,2.4749999046325684,-0.2595959387729505,0.34984822608773525
2006-06-22,1.8274999856948853,1.8424999713897705,1.8055000305175781,1.81850004196167,1.81850004196167,94640000,0.0,0.0,False,-0.00763980306169787,-0.007669135850431716,17.57185248402531,2.4749999046325684,-0.26525247998680657,0.34990598877604023
2006-06-23,1.8229999542236328,1.8324999809265137,1.8009999990463257,1.8274999856948853,1.8274999856948853,78468000,0.0,0.0,False,0.004949102846050435,0.004936896294313561,17.663766492010428,2.4749999046325684,-0.26161613894438074,0.34989119393794166
2006-06-26,1.8274999856948853,1.8585000038146973,1.8214999437332153,1.8385000228881836,1.8385000228881836,72116000,0.0,0.0,False,0.0060191722459115304,0.006001129394468431,17.77610691728331,2.4749999046325684,-0.25717167930108575,0.34973078591430884
2006-06-27,1.8359999656677246,1.875,1.808500051498413,1.8240000009536743,1.8240000009536743,112820000,0.0,0.0,False,-0.00788687612401029,-0.007918142033581274,17.628022087935523,2.4749999046325684,-0.26303027424784475,0.34949453451633483
2006-06-28,1.8350000381469727,1.8554999828338623,1.8240000009536743,1.8350000381469727,1.8350000381469727,75034000,0.0,0.0,False,0.006030722142295497,0.006012610120086923,17.740362513208407,2.4749999046325684,-0.25858581460454977,0.348749580411032
2006-06-29,1.840999960899353,1.9285000562667847,1.8350000381469727,1.9259999990463257,1.9259999990463257,127450000,0.0,0.0,False,0.04959125831476663,0.04840081058570153,18.669720671513293,2.4749999046325684,-0.22181815221837176,0.35198925338659637
2006-06-30,1.9290000200271606,1.9420000314712524,1.8914999961853027,1.934000015258789,1.934000015258789,103824000,0.0,0.0,False,0.004153694816419806,0.0041450920400831846,18.751422688306985,2.4749999046325684,-0.2185858223110092,0.3518985052380349
2006-07-03,1.9259999990463257,1.930999994277954,1.9114999771118164,1.9305000305175781,1.9305000305175781,28726000,0.0,0.0,False,-0.0018097128819012376,-0.0018113523905839458,18.71567828423208,2.4749999046325684,-0.21999995761447322,0.35185193305899704
2006-07-05,1.9140000343322754,1.9214999675750732,1.8389999866485596,1.8554999828338623,1.8554999828338623,114680000,0.0,0.0,False,-0.03885006293608184,-0.039624860263248886,17.94972294206212,2.4749999046325684,-0.2503030083512974,0.35235698036182855
2006-07-06,1.8535000085830688,1.8869999647140503,1.8259999752044678,1.840000033378601,1.840000033378601,87454000,0.0,0.0,False,-0.008353516356054302,-0.00838860250558807,17.791426121522907,2.4749999046325684,-0.25656561443311954,0.3524684646073063
2006-07-07,1.8355000019073486,1.8639999628067017,1.787500023841858,1.8055000305175781,1.8055000305175781,100082000,0.0,0.0,False,-0.018750001214768552,-0.018928011123499556,17.43908685891712,2.4749999046325684,-0.27050501006559935,0.3529800122200748
2006-07-10,1.815000057220459,1.8350000381469727,1.7699999809265137,1.7894999980926514,1.7894999980926514,77534000,0.0,0.0,False,-0.00886182894183618,-0.008901328479850782,17.275682825329735,2.4749999046325684,-0.27696966988032445,0.35237960520950296
2006-07-11,1.7869999408721924,1.7960000038146973,1.750499963760376,1.7829999923706055,1.7829999923706055,121772000,0.0,0.0,False,-0.0036323027264453245,-0.0036389155560494066,17.20930001277564,2.4749999046325684,-0.2795959349197209,0.3515693029673741
2006-07-12,1.7799999713897705,1.7949999570846558,1.7285000085830688,1.7315000295639038,1.7315000295639038,97894000,0.0,0.0,False,-0.028883882797009597,-0.029309232667541322,16.68334472539104,2.4749999046325684,-0.300404001501989,0.3521973244966734
2006-07-13,1.7165000438690186,1.7315000295639038,1.6855000257492065,1.6864999532699585,1.6864999532699585,129110000,0.0,0.0,False,-0.0259890704739284,-0.026332754123225742,16.223771033108083,2.4749999046325684,-0.318585851210232,0.35311513718365845
2006-07-14,1.6755000352859497,1.6864999532699585,1.6399999856948853,1.6460000276565552,1.6460000276565552,161896000,0.0,0.0,False,-0.024014187213511562,-0.024307228754111974,15.810156170996368,2.4749999046325684,-0.3349494581492052,0.3534232304239483
2006-07-17,1.6395000219345093,1.6964999437332153,1.6395000219345093,1.683500051498413,1.683500051498413,143946000,0.0,0.0,False,0.022782517139594116,0.022526871151920265,16.193133842081348,2.4749999046325684,-0.31979793278079305,0.3541708655106801
2006-07-18,1.6825000047683716,1.7144999504089355,1.6480000019073486,1.6744999885559082,1.6744999885559082,104300000,0.0,0.0,False,-0.005346042570354759,-0.0053603837912911635,16.101218616643774,2.4749999046325684,-0.32343432198859023,0.354206910806749
2006-07-19,1.6749999523162842,1.7384999990463257,1.6694999933242798,1.7239999771118164,1.7239999771118164,177326000,0.0,0.0,False,0.029561056371578243,0.029132552547504263,16.606748704193063,2.4749999046325684,-0.30343432584181995,0.35446264134720307
2006-07-20,1.719499945640564,1.7404999732971191,1.691499948501587,1.7089999914169312,1.7089999914169312,116724000,0.0,0.0,False,-0.00870068787356626,-0.008738759854114393,16.453557879249562,2.4749999046325684,-0.30949492635611053,0.35456559572982094
2006-07-21,1.6924999952316284,1.6985000371932983,1.6460000276565552,1.659500002861023,1.659500002861023,142732000,0.0,0.0,False,-0.028964300061153136,-0.029392045209258935,15.948027791700273,2.4749999046325684,-0.3294949225028808,0.3556890754584132
2006-07-24,1.6675000190734863,1.7339999675750732,1.6670000553131104,1.715499997138977,1.715499997138977,147708000,0.0,0.0,False,0.033745100440740305,0.03318822774669925,16.519940691803658,2.4749999046325684,-0.3068686613167141,0.3573129117162457
2006-07-25,1.7000000476837158,1.7079999446868896,1.6694999933242798,1.6794999837875366,1.6794999837875366,344600000,0.0,0.0,False,-0.020985143346825663,-0.021208461231557077,16.152282224958274,2.4749999046325684,-0.32141412181716,0.3579199333358612
2006-07-26,1.437999963760376,1.4500000476837158,1.2979999780654907,1.312999963760376,1.312999963760376,1539704000,0.0,0.0,False,-0.21821972227748732,-0.24618155269703043,12.409315961402797,2.4749999046325684,-0.46949494369564415,0.4190545729049411
2006-07-27,1.3224999904632568,1.340000033378601,1.3105000257492065,1.3279999494552612,1.3279999494552612,527876000,0.0,0.0,False,0.011424208765342225,0.011359445273412996,12.562506786346297,2.4749999046325684,-0.46343434318135357,0.38822668372228436
2006-07-28,1.340000033378601,1.3589999675750732,1.3285000324249268,1.3585000038146973,1.3585000038146973,248440000,0.0,0.0,False,0.022966909277328584,0.02270713969884272,12.873995649281467,2.4749999046325684,-0.45111108841986947,0.3860023930061891
2006-07-31,1.3509999513626099,1.3645000457763672,1.3370000123977661,1.344499945640564,1.344499945640564,160764000,0.0,0.0,False,-0.01030552678308494,-0.01035899639647314,12.731016815529392,2.4749999046325684,-0.4567676777990969,0.3859713162093797
2006-08-01,1.3274999856948853,1.3320000171661377,1.2920000553131104,1.315999984741211,1.315999984741211,262576000,0.0,0.0,False,-0.021197442953985957,-0.02142533498751298,12.439954369881987,2.4749999046325684,-0.46828281395971183,0.3864493147716146
2006-08-02,1.3075000047683716,1.315000057220459,1.2944999933242798,1.3044999837875366,1.3044999837875366,156208000,0.0,0.0,False,-0.008738602649707272,-0.008777008141760164,12.32250794901339,2.4749999046325684,-0.4729292791705384,0.3847225910844349
2006-08-03,1.3044999837875366,1.3450000286102295,1.2949999570846558,1.3344999551773071,1.3344999551773071,138822000,0.0,0.0,False,0.022997295333547996,0.022736843108270087,12.628889598900392,2.4749999046325684,-0.46080807814195723,0.38547337365944767
2006-08-04,1.347000002861023,1.3795000314712524,1.340000033378601,1.3645000457763672,1.3645000457763672,205048000,0.0,0.0,False,0.02248039835645721,0.022231438439533697,12.935272466239848,2.4749999046325684,-0.4486868289480047,0.38604188567759684
2006-08-07,1.3595000505447388,1.3645000457763672,1.3294999599456787,1.3389999866485596,1.3389999866485596,109528000,0.0,0.0,False,-0.018688206868691437,-0.01886503797651172,12.674847211619177,2.4749999046325684,-0.4589898835380586,0.3864076279201489
2006-08-08,1.340000033378601,1.3509999513626099,1.309499979019165,1.3179999589920044,1.3179999589920044,145204000,0.0,0.0,False,-0.01568336659144942,-0.01580765177132322,12.460379569717293,2.4749999046325684,-0.46747474352421403,0.38651625478119916
2006-08-09,1.3270000219345093,1.3350000381469727,1.2999999523162842,1.3105000257492065,1.3105000257492065,138224000,0.0,0.0,False,-0.005690389587366673,-0.005706641536802228,12.383784765971772,2.4749999046325684,-0.47050501969867353,0.3864560885592356
2006-08-10,1.309999942779541,1.3259999752044678,1.2940000295639038,1.3244999647140503,1.3244999647140503,128112000,0.0,0.0,False,0.010682898656823703,0.010626239659321003,12.52676238227139,2.4749999046325684,-0.4648484784848176,0.3859335246249018
2006-08-11,1.3214999437332153,1.3214999437332153,1.2879999876022339,1.3035000562667847,1.3035000562667847,102318000,0.0,0.0,False,-0.015854970937503432,-0.015982005531683795,12.312295957821961,2.4749999046325684,-0.47333329030560156,0.38600665522289734
2006-08-14,1.3109999895095825,1.3530000448226929,1.309000015258789,1.3265000581741333,1.3265000581741333,102560000,0.0,0.0,False,0.01764480315652639,0.017490940893670377,12.547188799559152,2.4749999046325684,-0.46404035988394843,0.3859484044218126
2006-08-15,1.3485000133514404,1.3930000066757202,1.3309999704360962,1.3884999752044678,1.3884999752044678,164032000,0.0,0.0,False,0.046739475545650944,0.04568007145591862,13.180377299168462,2.4749999046325684,-0.4389898873912883,0.3884313473410461
2006-08-16,1.3984999656677246,1.406999945640564,1.3760000467300415,1.3975000381469727,1.3975000381469727,152732000,0.0,0.0,False,0.0064818603552221354,0.006460943436764573,13.272292524606035,2.4749999046325684,-0.4353534981834912,0.38820240584636784
2006-08-17,1.3980000019073486,1.4874999523162842,1.3914999961853027,1.4544999599456787,1.4544999599456787,189926000,0.0,0.0,False,0.04078706278554778,0.039977218071214085,13.854417415900846,2.4749999046325684,-0.41232322586226133,0.39049389990767014
2006-08-18,1.4544999599456787,1.4615000486373901,1.4110000133514404,1.4559999704360962,1.4559999704360962,119972000,0.0,0.0,False,0.001031289468356844,0.00103075805470256,13.869736620140442,2.4749999046325684,-0.4117171609942951,0.3904280534591073
2006-08-21,1.434999942779541,1.4490000009536743,1.3984999656677246,1.406499981880188,1.406499981880188,106698000,0.0,0.0,False,-0.033997245577609525,-0.034588593404749964,13.364206532591155,2.4749999046325684,-0.4317171571410654,0.3917938290896466
2006-08-22,1.406999945640564,1.4444999694824219,1.402500033378601,1.4184999465942383,1.4184999465942383,91742000,0.0,0.0,False,0.008531791588087367,0.008495601552441412,13.486758949055465,2.4749999046325684,-0.42686868636270725,0.3919120868549708
2006-08-23,1.4279999732971191,1.4444999694824219,1.3884999752044678,1.406999945640564,1.406999945640564,94528000,0.0,0.0,False,-0.008107156423435402,-0.008140198120048694,13.36931252818687,2.4749999046325684,-0.4315151515735338,0.39191397708494546
2006-08-24,1.4119999408721924,1.412500023841858,1.3769999742507935,1.3984999656677246,1.3984999656677246,90338000,0.0,0.0,False,-0.006041208458589908,-0.006059530386737271,13.282504515797465,2.4749999046325684,-0.43494948704842795,0.39127433324816324
2006-08-25,1.3895000219345093,1.4114999771118164,1.38100004196167,1.4014999866485596,1.4014999866485596,70852000,0.0,0.0,False,0.002145170578822686,0.002142872985649365,13.313142924276656,2.4749999046325684,-0.43373735731249563,0.3912896919391661
2006-08-28,1.4199999570846558,1.4500000476837158,1.4134999513626099,1.4455000162124634,1.4455000162124634,121348000,0.0,0.0,False,0.03139495539284454,0.030912211593910815,13.76250340791573,2.4749999046325684,-0.41595956690468705,0.39264538333911453
2006-08-29,1.4485000371932983,1.4859999418258667,1.4375,1.4759999513626099,1.4759999513626099,147962000,0.0,0.0,False,0.02109992030997221,0.02088039953603832,14.073991053398446,2.4749999046325684,-0.4036363603085743,0.39312207269109534
2006-08-30,1.4785000085830688,1.5425000190734863,1.4739999771118164,1.5334999561309814,1.5334999561309814,226066000,0.0,0.0,False,0.03895664408070543,0.038216982738929955,14.661223157741427,2.4749999046325684,-0.38040403425444147,0.39511596443636354
2006-08-31,1.537500023841858,1.5494999885559082,1.5234999656677246,1.5414999723434448,1.5414999723434448,118940000,0.0,0.0,False,0.005216834979667961,0.005203274437692357,14.742925174535118,2.4749999046325684,-0.3771717043470789,0.3951201792948191
2006-09-01,1.5425000190734863,1.590000033378601,1.5425000190734863,1.5880000591278076,1.5880000591278076,131264000,0.0,0.0,False,0.03016548012885889,0.029719449656337923,15.217818071057671,2.4749999046325684,-0.3583837897708696,0.3958704423603851
2006-09-05,1.5805000066757202,1.6150000095367432,1.562000036239624,1.6115000247955322,1.6115000247955322,149354000,0.0,0.0,False,0.014798466494158502,0.014690037600892623,15.457816908390576,2.4749999046325684,-0.3488888537816849,0.3961104785465073
2006-09-06,1.5880000591278076,1.5989999771118164,1.5325000286102295,1.5399999618530273,1.5399999618530273,182282000,0.0,0.0,False,-0.0443686390582444,-0.045383046005195674,14.727605970295523,2.4749999046325684,-0.37777776921504513,0.39512167384260594
2006-09-07,1.528499960899353,1.531999945640564,1.4839999675750732,1.4865000247955322,1.4865000247955322,178034000,0.0,0.0,False,-0.03474021972904506,-0.03535801151828175,14.181225483075615,2.4749999046325684,-0.399393906232811,0.3965379113434375
2006-09-08,1.5095000267028809,1.5329999923706055,1.496999979019165,1.5255000591278076,1.5255000591278076,104544000,0.0,0.0,False,0.026236147784551633,0.025897883797716917,14.579522358400189,2.4749999046325684,-0.38363631599643266,0.3971397142754729
2006-09-11,1.5115000009536743,1.55649995803833,1.4859999418258667,1.5394999980926514,1.5394999980926514,148076000,0.0,0.0,False,0.009177278546188994,0.009135423209266313,14.722499974699806,2.4749999046325684,-0.3779797747825767,0.3972700070016308
2006-09-12,1.5434999465942383,1.597000002861023,1.5264999866485596,1.5859999656677246,1.5859999656677246,130548000,0.0,0.0,False,0.03020459086241245,0.029757414422094244,15.197391653769905,2.4749999046325684,-0.35919190837173876,0.39676195558900745
2006-09-13,1.5865000486373901,1.5980000495910645,1.56850004196167,1.5835000276565552,1.5835000276565552,87408000,0.0,0.0,False,-0.0015762535090074747,-0.0015774971035551171,15.171860458338884,2.4749999046325684,-0.36020198437476825,0.3965855612675869
2006-09-14,1.5770000219345093,1.593500018119812,1.559000015258789,1.5824999809265137,1.5824999809265137,74114000,0.0,0.0,False,-0.0006315419719451487,-0.0006317414785786102,15.161647249695001,2.4749999046325684,-0.36060604367520277,0.396176978819747
2006-09-15,1.5950000286102295,1.6369999647140503,1.5789999961853027,1.6260000467300415,1.6260000467300415,205474000,0.0,0.0,False,0.02748819357208432,0.027117176881443147,15.60590173773836,2.4749999046325684,-0.3430302588349259,0.3971055562318306
2006-09-18,1.622499942779541,1.6334999799728394,1.593999981880188,1.6039999723434448,1.6039999723434448,102462000,0.0,0.0,False,-0.013530180660719981,-0.013622547662800077,15.381220887192598,2.4749999046325684,-0.35191917812151585,0.3973005013828056
2006-09-19,1.6119999885559082,1.6150000095367432,1.5410000085830688,1.5789999961853027,1.5789999961853027,171440000,0.0,0.0,False,-0.01558602031745493,-0.015708759344470583,15.125902845620097,2.4749999046325684,-0.3620201789786668,0.39757505106482144
2006-09-20,1.590499997138977,1.6404999494552612,1.590000033378601,1.6059999465942383,1.6059999465942383,170978000,0.0,0.0,False,0.017099398653682485,0.016954849413059837,15.401646087027906,2.4749999046325684,-0.35111110768601805,0.3974846437985549
2006-09-21,1.6119999885559082,1.628000020980835,1.503499984741211,1.5110000371932983,1.5110000371932983,311074000,0.0,0.0,False,-0.05915312114573934,-0.06097487436504611,14.431437529052403,2.4749999046325684,-0.38949491094319166,0.4015160777665408
2006-09-22,1.5110000371932983,1.5475000143051147,1.4950000047683716,1.5420000553131104,1.5420000553131104,144980000,0.0,0.0,False,0.02051622591445801,0.02030860310653131,14.748032387583287,2.4749999046325684,-0.37696965061417587,0.40153702646891615
2006-09-25,1.5525000095367432,1.5985000133514404,1.5369999408721924,1.5894999504089355,1.5894999504089355,132392000,0.0,0.0,False,0.030804081317740373,0.030339159157404604,15.23313605784481,2.4749999046325684,-0.35777777306827485,0.4027718290310802
2006-09-26,1.594499945640564,1.6295000314712524,1.590000033378601,1.625,1.625,132022000,0.0,0.0,False,0.022334099212731218,0.02208834561214076,15.595688529094481,2.4749999046325684,-0.3434343181353605,0.40245768629372564
2006-09-27,1.6139999628067017,1.6230000257492065,1.596500039100647,1.6165000200271606,1.6165000200271606,109396000,0.0,0.0,False,-0.005230756906362655,-0.00524448520913848,15.508880516705077,2.4749999046325684,-0.34686865361025465,0.4024681418373526
2006-09-28,1.6134999990463257,1.6165000200271606,1.5609999895095825,1.5920000076293945,1.5920000076293945,149988000,0.0,0.0,False,-0.015156209152013767,-0.015272238358037779,15.258668470728288,2.4749999046325684,-0.356767648899874,0.40268291027555053
2006-09-29,1.6004999876022339,1.6169999837875366,1.5770000219345093,1.6059999465942383,1.6059999465942383,104544000,0.0,0.0,False,0.008793931468436877,0.008755490056145999,15.40164608702791,2.4749999046325684,-0.35111110768601805,0.4013852267243994
2006-10-02,1.5989999771118164,1.6015000343322754,1.5414999723434448,1.5434999465942383,1.5434999465942383,136300000,0.0,0.0,False,-0.038916564183293145,-0.03969405191102282,14.763350374370429,2.4749999046325684,-0.3763636339115811,0.40297829859480233
2006-10-03,1.5449999570846558,1.600000023841858,1.5290000438690186,1.5850000381469727,1.5850000381469727,160680000,0.0,0.0,False,0.02688700549961487,0.02653190103708676,15.187179662578483,2.4749999046325684,-0.35959591950680203,0.40360464250114053
2006-10-04,1.587499976158142,1.6414999961853027,1.565000057220459,1.6380000114440918,1.6380000114440918,141296000,0.0,0.0,False,0.03343846815239293,0.032891561020768394,15.728454154202677,2.4749999046325684,-0.33818178805656773,0.40445370106748957
2006-10-05,1.6339999437332153,1.6699999570846558,1.6200000047683716,1.6660000085830688,1.6660000085830688,169118000,0.0,0.0,False,0.017094015227931303,0.01694955647905026,16.01441060425437,2.4749999046325684,-0.32686865746348437,0.40475428328845975
2006-10-06,1.6575000286102295,1.6610000133514404,1.625,1.6295000314712524,1.6295000314712524,84384000,0.0,0.0,False,-0.021908749654124926,-0.022152310287632822,15.641646141813272,2.4749999046325684,-0.34161612353146187,0.4051822839433416
2006-10-09,1.624500036239624,1.6740000247955322,1.622499942779541,1.6690000295639038,1.6690000295639038,105784000,0.0,0.0,False,0.024240562951684863,0.02395142378432099,16.04504901273356,2.4749999046325684,-0.32565652772755205,0.40591575023251636
2006-10-10,1.6634999513626099,1.6790000200271606,1.624500036239624,1.63100004196167,1.63100004196167,126668000,0.0,0.0,False,-0.02276811679396018,-0.023031313026792753,15.656965346052868,2.4749999046325684,-0.34101005866349576,0.4065102459032764
2006-10-11,1.6304999589920044,1.6575000286102295,1.6134999990463257,1.6454999446868896,1.6454999446868896,134570000,0.0,0.0,False,0.008890191509609124,0.008850906420034714,15.805048957948202,2.4749999046325684,-0.3351515118821081,0.4065573810561781
2006-10-12,1.6549999713897705,1.6855000257492065,1.631500005722046,1.6775000095367432,1.6775000095367432,119794000,0.0,0.0,False,0.019447016666987782,0.019260339762309352,16.131857025122965,2.4749999046325684,-0.3222221922526578,0.4066154743254797
2006-10-13,1.6675000190734863,1.6790000200271606,1.6540000438690186,1.6660000085830688,1.6660000085830688,81346000,0.0,0.0,False,-0.00685544017186035,-0.006879046652239576,16.01441060425437,2.4749999046325684,-0.32686865746348437,0.4066573216019396
2006-10-16,1.6425000429153442,1.659999966621399,1.627500057220459,1.6299999952316284,1.6299999952316284,135388000,0.0,0.0,False,-0.02160865136012713,-0.021845537003263325,15.646752137408985,2.4749999046325684,-0.3414141179639303,0.4062153262673511
2006-10-17,1.6100000143051147,1.6304999589920044,1.587499976158142,1.6234999895095825,1.6234999895095825,132714000,0.0,0.0,False,-0.00398773358347293,-0.003995705794132127,15.580369324854889,2.4749999046325684,-0.34404038300332673,0.4051884151837054
2006-10-18,1.628499984741211,1.6390000581741333,1.600000023841858,1.6154999732971191,1.6154999732971191,106986000,0.0,0.0,False,-0.004927635518420903,-0.004939816345915892,15.498667308061197,2.4749999046325684,-0.3472727129106893,0.4051425087863839
2006-10-19,1.6085000038146973,1.6419999599456787,1.6050000190734863,1.6269999742507935,1.6269999742507935,80752000,0.0,0.0,False,0.007118539859956474,0.007093322657471751,15.616113728929793,2.4749999046325684,-0.3426262476998627,0.4042459967217799
2006-10-20,1.6345000267028809,1.6345000267028809,1.6104999780654907,1.628499984741211,1.628499984741211,116788000,0.0,0.0,False,0.0009219486872507066,0.0009215239535947891,15.631432933169389,2.4749999046325684,-0.3420201828318965,0.40386752168925594
2006-10-23,1.6234999895095825,1.6454999446868896,1.6069999933242798,1.6440000534057617,1.6440000534057617,161186000,0.0,0.0,False,0.009518003567567712,0.009472992754935936,15.78973097116106,2.4749999046325684,-0.335757528584703,0.40341057432890676
2006-10-24,1.6434999704360962,1.899999976158142,1.6430000066757202,1.68149995803833,1.68149995803833,463106000,0.0,0.0,False,0.022810160227721532,0.022553898124039344,16.172707424793582,2.4749999046325684,-0.3206060513816622,0.4034956170258606
2006-10-25,1.8650000095367432,1.8990000486373901,1.8020000457763672,1.8839999437332153,1.8839999437332153,930450000,0.0,0.0,False,0.12042818361478025,0.11371091904529032,18.240785387709526,2.4749999046325684,-0.23878787219068243,0.42107027158960075
2006-10-26,1.8624999523162842,1.9244999885559082,1.8589999675750732,1.9149999618530273,1.9149999618530273,341466000,0.0,0.0,False,0.0164543625507676,0.016320456423945078,18.55738024624041,2.4749999046325684,-0.22626261186166674,0.39774306399655945
2006-10-27,1.9075000286102295,1.9190000295639038,1.8830000162124634,1.9119999408721924,1.9119999408721924,199068000,0.0,0.0,False,-0.0015665906217209313,-0.001567819007895428,18.526741837761218,2.4749999046325684,-0.22747474159759917,0.39735722227252984
2006-10-30,1.902500033378601,1.9170000553131104,1.8839999437332153,1.9075000286102295,1.9075000286102295,137648000,0.0,0.0,False,-0.0023535106700423025,-0.002356284529338925,18.480785442494884,2.4749999046325684,-0.22929288803612635,0.3973539149442341
2006-10-31,1.9110000133514404,1.9294999837875366,1.8899999856948853,1.9045000076293945,1.9045000076293945,124208000,0.0,0.0,False,-0.0015727501629557716,-0.0015739882327799326,18.450147034015693,2.4749999046325684,-0.23050501777205867,0.39667922477984835
2006-11-01,1.906499981880188,1.909999966621399,1.8730000257492065,1.878000020980835,1.878000020980835,133378000,0.0,0.0,False,-0.01391440616560835,-0.014012118984529935,18.179509788203596,2.4749999046325684,-0.24121208349717582,0.3967233808632084
2006-11-02,1.8665000200271606,1.8884999752044678,1.8554999828338623,1.872499942779541,1.872499942779541,108946000,0.0,0.0,False,-0.0029286891053501574,-0.00293298610706023,18.123338966840926,2.4749999046325684,-0.243434337401509,0.396622607883064
2006-11-03,1.8804999589920044,1.8854999542236328,1.843500018119812,1.8730000257492065,1.8730000257492065,102482000,0.0,0.0,False,0.00026706701465806226,0.00026703135861113117,18.128446179889096,2.4749999046325684,-0.24323228366860605,0.3961199464479013
2006-11-06,1.8819999694824219,1.9175000190734863,1.8765000104904175,1.9105000495910645,1.9105000495910645,90818000,0.0,0.0,False,0.02002136856717751,0.019823576652404643,18.511423850974076,2.4749999046325684,-0.22808075830019392,0.39646763371791693
2006-11-07,1.909999966621399,1.9500000476837158,1.9019999504089355,1.9385000467300415,1.9385000467300415,154902000,0.0,0.0,False,0.014655847376172648,0.014549488373205261,18.79738030102577,2.4749999046325684,-0.21676762770711067,0.39667107433497345
2006-11-08,1.9290000200271606,1.9739999771118164,1.9229999780654907,1.9735000133514404,1.9735000133514404,163198000,0.0,0.0,False,0.018055179663492238,0.017894120650990396,19.15482555922727,2.4749999046325684,-0.20262622650709927,0.39685104296819546
2006-11-09,1.975000023841858,1.9884999990463257,1.940500020980835,1.9420000314712524,1.9420000314712524,116142000,0.0,0.0,False,-0.015961480449495413,-0.016090236811404642,18.833124705100673,2.4749999046325684,-0.21535349240364665,0.39695643081129695
2006-11-10,1.9394999742507935,1.968000054359436,1.937999963760376,1.9630000591278076,1.9630000591278076,89902000,0.0,0.0,False,0.010813608298783306,0.01075555934074713,19.047592347002553,2.4749999046325684,-0.20686863241749132,0.3966564741791411
2006-11-13,1.9615000486373901,2.0,1.9565000534057617,1.999500036239624,1.999500036239624,138886000,0.0,0.0,False,0.01859397657279427,0.01842322201361029,19.420356809443646,2.4749999046325684,-0.1921211663495137,0.3969151621262272
2006-11-14,2.005500078201294,2.0834999084472656,1.9809999465942383,2.075500011444092,2.075500011444092,219026000,0.0,0.0,False,0.03800948928583048,0.037304926595773696,20.19652414280503,2.4749999046325684,-0.16141410447762627,0.3987068146365105
2006-11-15,2.075000047683716,2.1549999713897705,2.075000047683716,2.130000114440918,2.130000114440918,271134000,0.0,0.0,False,0.02625878231573986,0.025919939424610027,20.75311905612127,2.4749999046325684,-0.13939385999405451,0.3970146902021063
2006-11-16,2.122499942779541,2.1475000381469727,2.119999885559082,2.1419999599456787,2.1419999599456787,220016000,0.0,0.0,False,0.005633729981235458,0.005617919876597654,20.875670255133127,2.4749999046325684,-0.1345454373810676,0.3965967311519801
2006-11-17,2.127500057220459,2.133500099182129,2.1110000610351562,2.127500057220459,2.127500057220459,130604000,0.0,0.0,False,-0.0067693291299536495,-0.006792344965035819,20.727586643237792,2.4749999046325684,-0.14040398416245525,0.3953766284564012
2006-11-20,2.117500066757202,2.127500057220459,2.0969998836517334,2.121999979019165,2.121999979019165,115928000,0.0,0.0,False,-0.0025852305773752526,-0.0025885780565259612,20.671415821875122,2.4749999046325684,-0.14262623806678842,0.3944826647806028
2006-11-21,2.127500057220459,2.1624999046325684,2.1059999465942383,2.127000093460083,2.127000093460083,139688000,0.0,0.0,False,0.002356321625992308,0.0023535498534608835,20.72248064764208,2.4749999046325684,-0.14060598972998684,0.39449054555058244
2006-11-22,2.125,2.1489999294281006,2.1089999675750732,2.1480000019073486,2.1480000019073486,90712000,0.0,0.0,False,0.009873017171853515,0.009824597376623534,20.936947072091506,2.4749999046325684,-0.13212117790920286,0.3942023197706446
2006-11-24,2.128000020980835,2.1470000743865967,2.115499973297119,2.120500087738037,2.120500087738037,44826000,0.0,0.0,False,-0.012802567106560803,-0.012885226225967645,20.656097835087984,2.4749999046325684,-0.14323225476938328,0.3942123229748644
2006-11-27,2.1089999675750732,2.140000104904175,2.0360000133514404,2.0425000190734863,2.0425000190734863,179456000,0.0,0.0,False,-0.03678380827031913,-0.03747739421829052,19.859504084438836,2.4749999046325684,-0.17474743524213987,0.39589262926292546
2006-11-28,2.0374999046325684,2.053499937057495,2.015000104904175,2.0460000038146973,2.0460000038146973,141986000,0.0,0.0,False,0.001713578804664495,0.0017121123035757062,19.895248488513744,2.4749999046325684,-0.17333329993867586,0.395846588680867
2006-11-29,2.0239999294281006,2.055000066757202,2.0,2.0315001010894775,2.0315001010894775,157092000,0.0,0.0,False,-0.0070869514653886245,-0.00711218318725452,19.747164876618413,2.4749999046325684,-0.17919184672006339,0.3958783682903444
2006-11-30,2.0209999084472656,2.0320000648498535,1.9924999475479126,2.0169999599456787,2.0169999599456787,126926000,0.0,0.0,False,-0.007137652189149524,-0.007163247092936123,19.599078829818172,2.4749999046325684,-0.18505048983219374,0.39593336240246685
2006-12-01,2.013000011444092,2.0269999504089355,1.9544999599456787,1.9704999923706055,1.9704999923706055,166122000,0.0,0.0,False,-0.023054025036433612,-0.023323925332595082,19.124187150748075,2.4749999046325684,-0.2038383562430317,0.39640875822094124
2006-12-04,1.965499997138977,1.9739999771118164,1.94350004196167,1.9550000429153442,1.9550000429153442,194414000,0.0,0.0,False,-0.007865998231552429,-0.00789709839220334,18.96589033020886,2.4749999046325684,-0.21010096232485387,0.3964724130357371
2006-12-05,1.9565000534057617,1.965000033378601,1.9359999895095825,1.9490000009536743,1.9490000009536743,114754000,0.0,0.0,False,-0.00306907510483867,-0.0030737943741731893,18.904613513250478,2.4749999046325684,-0.21252522179671862,0.39645884957361327
2006-12-06,1.9385000467300415,1.9789999723434448,1.9320000410079956,1.9450000524520874,1.9450000524520874,115538000,0.0,0.0,False,-0.002052308106531342,-0.0020544169766749496,18.86376311357986,2.4749999046325684,-0.21414136266771422,0.3963497843068859
2006-12-07,1.9464999437332153,1.9544999599456787,1.902500033378601,1.906000018119812,1.906000018119812,132430000,0.0,0.0,False,-0.020051430992563457,-0.020255189299331153,18.465466238255285,2.4749999046325684,-0.22989895290409257,0.3967441505216274
2006-12-08,1.8960000276565552,1.9474999904632568,1.8849999904632568,1.9229999780654907,1.9229999780654907,102794000,0.0,0.0,False,0.008919181418711952,0.008879640461509356,18.639082263034098,2.4749999046325684,-0.2230302819543042,0.39675187340995144
2006-12-11,1.9110000133514404,1.9574999809265137,1.9040000438690186,1.934499979019165,1.934499979019165,96972000,0.0,0.0,False,0.005980239773711871,0.005962429112577753,18.756528683902694,2.4749999046325684,-0.21838381674347762,0.39671171064988514
2006-12-12,1.9220000505447388,1.9470000267028809,1.9075000286102295,1.9229999780654907,1.9229999780654907,101664000,0.0,0.0,False,-0.005944689107469037,-0.005962429112577757,18.639082263034098,2.4749999046325684,-0.2230302819543042,0.3966786464795869
2006-12-13,1.9305000305175781,1.9594999551773071,1.909500002861023,1.9249999523162842,1.9249999523162842,93556000,0.0,0.0,False,0.0010400282234039882,0.0010394877687441904,18.659507462869406,2.4739999771118164,-0.2219078536275667,0.3965700210432874
2006-12-14,1.937000036239624,1.9769999980926514,1.9299999475479126,1.9509999752044678,1.9509999752044678,125922000,0.0,0.0,False,0.01350650573102552,0.013416105962848337,18.92503871308579,2.4739999771118164,-0.21139854759332155,0.3968215059479471
2006-12-15,1.968999981880188,2.009500026702881,1.9615000486373901,2.000499963760376,2.000499963760376,163070000,0.0,0.0,False,0.025371598762178538,0.02505508226803519,19.430568800635076,2.4609999656677246,-0.18711906067922457,0.39766645403289635
2006-12-18,2.009999990463257,2.0320000648498535,1.9429999589920044,1.9630000591278076,1.9630000591278076,129734000,0.0,0.0,False,-0.018745266339360023,-0.01892318578440074,19.047592347002553,2.4609999656677246,-0.20235673038898172,0.3980541010190603
2006-12-19,1.9390000104904175,1.9859999418258667,1.9114999771118164,1.9709999561309814,1.9709999561309814,150400000,0.0,0.0,False,0.004075342212026323,0.004067060497875053,19.129293146343787,2.4609999656677246,-0.1991060611021972,0.39773547458128117
2006-12-20,1.971500039100647,2.015000104904175,1.969499945640564,2.000499963760376,2.000499963760376,155686000,0.0,0.0,False,0.014967026020285878,0.01485612528652575,19.430568800635076,2.4609999656677246,-0.18711906067922457,0.3980116863146441
2006-12-21,1.993499994277954,2.0169999599456787,1.9824999570846558,1.9945000410079956,1.9945000410079956,131004000,0.0,0.0,False,-0.0029992116276283953,-0.0030037182760059393,19.36929320112915,2.4609999656677246,-0.18955706264431305,0.3976251900593232
2006-12-22,1.9989999532699585,2.0255000591278076,1.9954999685287476,2.01200008392334,2.01200008392334,111702000,0.0,0.0,False,0.00877415019079164,0.00873588102503008,19.54801643895613,2.4609999656677246,-0.1824461145908879,0.39769390190557047
2006-12-26,2.006500005722046,2.006500005722046,1.9709999561309814,1.9900000095367432,1.9900000095367432,89472000,0.0,0.0,False,-0.010934430153550112,-0.010994650420159173,19.323335588410362,2.427999973297119,-0.1803953742081763,0.3978312006883666
2006-12-27,1.9930000305175781,2.0234999656677246,1.9900000095367432,2.0144999027252197,2.0144999027252197,70730000,0.0,0.0,False,0.012311504055811495,0.012236333833222297,19.573546416934693,2.4030001163482666,-0.1616729899345296,0.3978256398885224
2006-12-28,2.0190000534057617,2.0315001010894775,1.996000051498413,2.010499954223633,2.010499954223633,90910000,0.0,0.0,False,-0.0019855789003393465,-0.0019875527754133434,19.532696017264076,2.3994998931884766,-0.16211708951065518,0.397705117674294
2006-12-29,2.003000020980835,2.012500047683716,1.9674999713897705,1.9730000495910645,1.9730000495910645,83940000,0.0,0.0,False,-0.018652029587858943,-0.018828172411212436,19.149719563631553,2.3935000896453857,-0.17568415471278354,0.3981234045545669
2007-01-03,1.934000015258789,1.9529999494552612,1.902500033378601,1.934999942779541,1.934999942779541,248102000,0.0,0.0,False,-0.01926006378935452,-0.01944795526488271,18.761634679498403,2.3935000896453857,-0.19156053047559096,0.3982028218723177
2007-01-04,1.9294999837875366,1.9570000171661377,1.9129999876022339,1.9450000524520874,1.9450000524520874,126368000,0.0,0.0,False,0.005168015487474253,0.005154707127615423,18.86376311357986,2.3935000896453857,-0.18738250277640345,0.39812703109262504
2007-01-05,1.9359999895095825,1.9394999742507935,1.8799999952316284,1.9184999465942383,1.9184999465942383,132394000,0.0,0.0,False,-0.01362473272144138,-0.013718401170442573,18.59312465031531,2.3935000896453857,-0.1984541989808416,0.3982922530166876
2007-01-08,1.9110000133514404,1.9155000448226929,1.8585000038146973,1.875,1.875,135660000,0.0,0.0,False,-0.022673936828333185,-0.022934943445246783,18.148871379724405,2.3935000896453857,-0.21662839783816568,0.3988057284898465
2007-01-09,1.8799999952316284,1.902999997138977,1.8669999837875366,1.8890000581741333,1.8890000581741333,114060000,0.0,0.0,False,0.007466697692871005,0.007438959893256826,18.291850213476476,2.3540000915527344,-0.19753611524793102,0.398853477762263
2007-01-10,1.874500036239624,1.8849999904632568,1.8535000085830688,1.8574999570846558,1.8574999570846558,130550000,0.0,0.0,False,-0.016675542678344257,-0.016816144809673386,17.970148141897425,2.2825000286102295,-0.18619937182841928,0.39886041706735514
2007-01-11,1.8585000038146973,1.899999976158142,1.8585000038146973,1.8700000047683716,1.8700000047683716,129312000,0.0,0.0,False,0.006729500927329601,0.006706958910468944,18.097807771409904,2.260999917984009,-0.17293229871687354,0.39780495110976344
2007-01-12,1.8680000305175781,1.9105000495910645,1.8634999990463257,1.909999966621399,1.909999966621399,89328000,0.0,0.0,False,0.021390353877556167,0.021164791166404323,18.506316637925906,2.260999917984009,-0.15524102790573047,0.39810474927171724
2007-01-16,1.9199999570846558,1.9444999694824219,1.8984999656677246,1.9329999685287476,1.9329999685287476,112874000,0.0,0.0,False,0.012041886025806248,0.011969959362321626,18.741209479663098,2.260999917984009,-0.14506853664449404,0.39810122504868967
2007-01-17,1.934999942779541,1.9500000476837158,1.8890000581741333,1.8940000534057617,1.8940000534057617,100536000,0.0,0.0,False,-0.02017584881424994,-0.020382160983926673,18.342913821790976,2.260999917984009,-0.16231750459570016,0.3985994408389817
2007-01-18,1.875,1.8825000524520874,1.8359999656677246,1.8489999771118164,1.8489999771118164,182100000,0.0,0.0,False,-0.023759279316295068,-0.024046082934920544,17.88334012950802,2.260999917984009,-0.182220236982382,0.39919546443737997
2007-01-19,1.8344999551773071,1.8739999532699585,1.8300000429153442,1.8509999513626099,1.8509999513626099,121918000,0.0,0.0,False,0.0010816518526504115,0.0010810672887769978,17.90376532934333,2.260999917984009,-0.181335683986654,0.3991246370576902
2007-01-22,1.8825000524520874,1.8949999809265137,1.840000033378601,1.847499966621399,1.847499966621399,166340000,0.0,0.0,False,-0.0018908616062547345,-0.001892651541764523,17.868020925268425,2.260999917984009,-0.18288366491021446,0.3991135433923183
2007-01-23,1.8450000286102295,1.8535000085830688,1.815000057220459,1.8214999437332153,1.8214999437332153,106272000,0.0,0.0,False,-0.01407308436152821,-0.014173049197193482,17.60248967505204,2.260999917984009,-0.19438301202711583,0.39918162388978556
2007-01-24,1.8255000114440918,1.8680000305175781,1.8250000476837158,1.8630000352859497,1.8630000352859497,105434000,0.0,0.0,False,0.022783471224093965,0.02252780398371868,18.026318963260096,2.260999917984009,-0.17602826056399445,0.39983469735192967
2007-01-25,1.9040000438690186,1.9114999771118164,1.8389999866485596,1.8539999723434448,1.8539999723434448,134952000,0.0,0.0,False,-0.004830951568459585,-0.004842658333415431,17.93440373782252,2.260999917984009,-0.18000882813098917,0.3997993918453556
2007-01-26,1.8630000352859497,1.8630000352859497,1.815000057220459,1.8424999713897705,1.8424999713897705,82786000,0.0,0.0,False,-0.006202805353410223,-0.00622212267301303,17.816957316953925,2.260999917984009,-0.1850950737616074,0.3997362657335672
2007-01-29,1.8350000381469727,1.872499942779541,1.8270000219345093,1.871500015258789,1.871500015258789,147900000,0.0,0.0,False,0.015739508450111073,0.015616926962172392,18.1131269756495,2.260999917984009,-0.17226887078904107,0.39926853158989156
2007-01-30,1.8645000457763672,1.871000051498413,1.8315000534057617,1.8524999618530273,1.8524999618530273,96270000,0.0,0.0,False,-0.010152312717525924,-0.010204198919640103,17.919084533582925,2.247999906539917,-0.17593414641001315,0.3991912132436751
2007-01-31,1.847499966621399,1.909500002861023,1.8380000591278076,1.8834999799728394,1.8834999799728394,145550000,0.0,0.0,False,0.01673415317579985,0.016595679921062263,18.23567939211381,2.240999937057495,-0.1595269822069092,0.399525129428798
2007-02-01,1.8975000381469727,1.965000033378601,1.8925000429153442,1.934999942779541,1.934999942779541,522462000,0.0,0.0,False,0.02734269357807184,0.026975559393439118,18.761634679498407,2.1989998817443848,-0.12005454895951262,0.4004749266200465
2007-02-02,1.8615000247955322,1.8869999647140503,1.8339999914169312,1.8695000410079956,1.8695000410079956,517014000,0.0,0.0,False,-0.033850079435897906,-0.034436259540142455,18.09270177581419,2.1480000019073486,-0.12965547516389886,0.40145911817302005
2007-02-05,1.8624999523162842,1.871000051498413,1.8385000228881836,1.8580000400543213,1.8580000400543213,122218000,0.0,0.0,False,-0.006151377748819797,-0.006170375420897291,17.975255354945595,2.1480000019073486,-0.13500929310778287,0.4005260141437814
2007-02-06,1.8600000143051147,1.9205000400543213,1.8539999723434448,1.9134999513626099,1.9134999513626099,172254000,0.0,0.0,False,0.02987078046923286,0.02943333851618663,18.54206104200081,2.1480000019073486,-0.10917134559427888,0.388093801706858
2007-02-07,1.9244999885559082,1.9759999513626099,1.9199999570846558,1.9490000009536743,1.9490000009536743,210064000,0.0,0.0,False,0.018552417294698476,0.018382420549143456,18.904613513250478,2.1480000019073486,-0.0926443206596691,0.38838509554249695
2007-02-08,1.9474999904632568,1.9754999876022339,1.933500051498413,1.9550000429153442,1.9550000429153442,109672000,0.0,0.0,False,0.0030785233241323873,0.003073794374173147,18.96589033020886,2.1480000019073486,-0.08985100503753596,0.38821470889831516
2007-02-09,1.9594999551773071,1.965499997138977,1.9329999685287476,1.9359999895095825,1.9359999895095825,119202000,0.0,0.0,False,-0.009718697180910785,-0.009766231953130446,18.771847888142286,2.1480000019073486,-0.09869646750908634,0.38797821820729267
2007-02-12,1.9394999742507935,1.9494999647140503,1.9179999828338623,1.9424999952316284,1.9424999952316284,76714000,0.0,0.0,False,0.0033574409903238678,0.0033518173691241956,18.838230700696382,2.1480000019073486,-0.09567039408437772,0.38795599541092574
2007-02-13,1.9424999952316284,1.9804999828338623,1.9424999952316284,1.965499997138977,1.965499997138977,90110000,0.0,0.0,False,0.011840412851381377,0.011770863619251823,19.073123542433574,2.1480000019073486,-0.08496275819660981,0.3878877177020696
2007-02-14,1.9615000486373901,2.0139999389648438,1.9570000171661377,2.006999969482422,2.006999969482422,136282000,0.0,0.0,False,0.021114206259909896,0.020894390184474303,19.49695161318917,2.1480000019073486,-0.06564247313767402,0.38803836729492264
2007-02-15,2.006999969482422,2.0160000324249268,1.9930000305175781,2.003000020980835,2.003000020980835,101764000,0.0,0.0,False,-0.0019929987854551134,-0.0019949874502448372,19.456101213518554,2.1480000019073486,-0.06750464655389143,0.3879227417028014
2007-02-16,1.9950000047683716,2.0220000743865967,1.993499994277954,2.0164999961853027,2.0164999961853027,93580000,0.0,0.0,False,0.00673987771495721,0.00671726628115734,19.593972834222456,2.1480000019073486,-0.06121974190189872,0.38710161366746654
2007-02-20,2.006500005722046,2.0869998931884766,2.0,2.075500011444092,2.075500011444092,178068000,0.0,0.0,False,0.029258624036896608,0.02883876058530875,20.196524142805032,2.1480000019073486,-0.03375232327694566,0.3881601527056007
2007-02-21,2.059499979019165,2.065999984741211,2.0460000038146973,2.062999963760376,2.062999963760376,90168000,0.0,0.0,False,-0.006022668087107608,-0.006040877502206331,20.068864513292553,2.1480000019073486,-0.03957171232378753,0.3882153730263376
2007-02-22,2.069999933242798,2.0999999046325684,2.0445001125335693,2.049999952316284,2.049999952316284,98522000,0.0,0.0,False,-0.006301508324021321,-0.006321446632678945,19.93609888818436,2.1480000019073486,-0.04562385917320477,0.38756052874947833
2007-02-23,2.049999952316284,2.059999942779541,2.0369999408721924,2.0390000343322754,2.0390000343322754,109948000,0.0,0.0,False,-0.0053658137755466795,-0.005380261459848776,19.823759680363935,2.1480000019073486,-0.05074486381670629,0.387458086854077
2007-02-26,2.0429999828338623,2.059999942779541,2.0199999809265137,2.0439999103546143,2.0439999103546143,80704000,0.0,0.0,False,0.0024521215979165234,0.002449120053517581,19.874822071225978,2.1480000019073486,-0.048417174795337914,0.3868498199151403
2007-02-27,2.009500026702881,2.0269999504089355,1.9390000104904175,1.941499948501587,1.941499948501587,177014000,0.0,0.0,False,-0.050146754573606844,-0.05144778481911626,18.8280174920525,2.1480000019073486,-0.09613596518733558,0.3899957194258953
2007-02-28,1.9455000162124634,1.9789999723434448,1.9040000438690186,1.9570000171661377,1.9570000171661377,153748000,0.0,0.0,False,0.007983553477049155,0.007951853521078661,18.986315530044166,2.1480000019073486,-0.08891991832942725,0.38995933125960436
2007-03-01,1.965999960899353,1.965999960899353,1.902500033378601,1.9424999952316284,1.9424999952316284,185116000,0.0,0.0,False,-0.0074093110921410466,-0.007436896380693365,18.83823070069638,2.1480000019073486,-0.09567039408437772,0.3897317271544211
2007-03-02,1.9160000085830688,1.94350004196167,1.8845000267028809,1.8845000267028809,1.8845000267028809,155756000,0.0,0.0,False,-0.029858413730308175,-0.030313252910109275,18.245892600757685,2.1480000019073486,-0.12267224160637291,0.39080747879224104
2007-03-05,1.8574999570846558,1.9160000085830688,1.8519999980926514,1.8524999618530273,1.8524999618530273,191312000,0.0,0.0,False,-0.016980665638854253,-0.01712649029884936,17.919084533582918,2.1480000019073486,-0.13756985092734064,0.3911336378035192
2007-03-06,1.8845000267028809,1.9329999685287476,1.8704999685287476,1.9290000200271606,1.9290000200271606,256964000,0.0,0.0,False,0.041295578812110545,0.04046568670979187,18.700359079992474,2.1480000019073486,-0.10195529873637044,0.39318103512502334
2007-03-07,1.934000015258789,1.965999960899353,1.9140000343322754,1.9179999828338623,1.9179999828338623,172892000,0.0,0.0,False,-0.00570245571751915,-0.005718776794511763,18.58801865471959,2.1480000019073486,-0.10707635887767897,0.393105135022984
2007-03-08,1.9385000467300415,1.9609999656677246,1.8990000486373901,1.9049999713897705,1.9049999713897705,152586000,0.0,0.0,False,-0.006777899666549625,-0.006800973951055795,18.4552530296114,2.1480000019073486,-0.1131285057270962,0.3931694028139219
2007-03-09,1.9240000247955322,1.9444999694824219,1.899999976158142,1.9420000314712524,1.9420000314712524,124002000,0.0,0.0,False,0.019422604009011524,0.019236392514550244,18.833124705100662,2.1480000019073486,-0.0959031518869532,0.3936090361455037
2007-03-12,1.9320000410079956,1.9524999856948853,1.9190000295639038,1.940500020980835,1.940500020980835,97580000,0.0,0.0,False,-0.0007724049773990549,-0.0007727034358206871,18.817805500861066,2.1480000019073486,-0.09660148079248654,0.3931352897071991
2007-03-13,1.9149999618530273,1.944000005722046,1.8845000267028809,1.8910000324249268,1.8910000324249268,104082000,0.0,0.0,False,-0.025508883288178574,-0.025839875815606917,18.312275413311777,2.1480000019073486,-0.11964616818166429,0.3939950760370746
2007-03-14,1.8880000114440918,1.9110000133514404,1.8630000352859497,1.9040000438690186,1.9040000438690186,171822000,0.0,0.0,False,0.006874675421036924,0.006851152586330435,18.44504103841997,2.1480000019073486,-0.11359402133224705,0.3940444427034578
2007-03-15,1.9049999713897705,1.9144999980926514,1.877500057220459,1.8890000581741333,1.8890000581741333,145314000,0.0,0.0,False,-0.007878143565797746,-0.007909340093993217,18.29185021347647,2.1480000019073486,-0.120577254889773,0.39365220397423234
2007-03-16,1.8860000371932983,1.9040000438690186,1.8760000467300415,1.8925000429153442,1.8925000429153442,137310000,0.0,0.0,False,0.0018528240515747196,0.0018511096903714797,18.327594617551373,2.1480000019073486,-0.11894783927613095,0.3936536552419999
2007-03-19,1.899999976158142,1.9270000457763672,1.899999976158142,1.9225000143051147,1.9225000143051147,84532000,0.0,0.0,False,0.01585203207898278,0.015727700832551345,18.63397626743837,2.1480000019073486,-0.10498137216107906,0.393938064878385
2007-03-20,1.9264999628067017,1.934499979019165,1.9114999771118164,1.9290000200271606,1.9290000200271606,76026000,0.0,0.0,False,0.0033810172554902262,0.00337531446718455,18.700359079992467,2.1480000019073486,-0.10195529873637044,0.39334446689642605
2007-03-21,1.9275000095367432,1.9900000095367432,1.9155000448226929,1.9900000095367432,1.9900000095367432,99928000,0.0,0.0,False,0.03162259661807765,0.03113289922299581,19.32333558841035,2.1480000019073486,-0.07355679340330867,0.3945210399976396
2007-03-22,1.9739999771118164,1.9859999418258667,1.9455000162124634,1.9744999408721924,1.9744999408721924,106630000,0.0,0.0,False,-0.007788979191090117,-0.007819471729879313,19.16503755041868,2.1480000019073486,-0.08077284026121712,0.39450371805125645
2007-03-23,1.9780000448226929,1.9800000190734863,1.9490000009536743,1.9490000009536743,1.9490000009536743,58830000,0.0,0.0,False,-0.01291463189776243,-0.012998750784116523,18.904613513250467,2.1480000019073486,-0.0926443206596691,0.39473531254068933
2007-03-26,1.9490000009536743,1.9524999856948853,1.9214999675750732,1.9505000114440918,1.9505000114440918,70422000,0.0,0.0,False,0.0007696308310329858,0.0007693348170961786,18.91993271749006,2.1480000019073486,-0.09194599175413587,0.39461942493170593
2007-03-27,1.940999984741211,1.9709999561309814,1.937999963760376,1.968500018119812,1.968500018119812,79872000,0.0,0.0,False,0.009228406342019824,0.009186084774703389,19.10376195091275,2.1480000019073486,-0.08356610038554324,0.3946565322205395
2007-03-28,1.9544999599456787,1.9754999876022339,1.937000036239624,1.9670000076293945,1.9670000076293945,124044000,0.0,0.0,False,-0.000762006846131591,-0.0007622973209202592,19.088442746673156,2.1480000019073486,-0.08426442929107658,0.39459799458114836
2007-03-29,1.9824999570846558,1.996000051498413,1.965000033378601,1.9904999732971191,1.9904999732971191,128104000,0.0,0.0,False,0.011947110105020586,0.011876306757454592,19.32844158400606,2.1480000019073486,-0.0733240356007332,0.39458239381242033
2007-03-30,1.9874999523162842,2.01200008392334,1.9709999561309814,1.9895000457763672,1.9895000457763672,119938000,0.0,0.0,False,-0.0005023499292470257,-0.0005024761492455745,19.31822959281463,2.1480000019073486,-0.07378955120588415,0.39421938258778955
2007-04-02,1.9924999475479126,2.0234999656677246,1.9774999618530273,2.0209999084472656,2.0209999084472656,141826000,0.0,0.0,False,0.01583305450923289,0.0157090192269465,19.639929229488775,2.1480000019073486,-0.05912481068310582,0.3944093205362296
2007-04-03,2.0209999084472656,2.069000005722046,2.0199999809265137,2.059499979019165,2.059499979019165,119364000,0.0,0.0,False,0.019050011042048398,0.018870831585881036,20.033120109217634,2.1480000019073486,-0.04120112793742958,0.3948085859326346
2007-04-04,2.061000108718872,2.077500104904175,2.0460000038146973,2.0764999389648438,2.0764999389648438,81294000,0.0,0.0,False,0.008254411322584643,0.008220529988731401,20.206736133996444,2.1480000019073486,-0.033286807671794816,0.39471000771826836
2007-04-05,2.0785000324249268,2.0880000591278076,2.072000026702881,2.0840001106262207,2.0840001106262207,65768000,0.0,0.0,False,0.0036119296324736982,0.0036054222793324873,20.283333372646876,2.1480000019073486,-0.029795107646321317,0.39436974282090126
2007-04-09,2.0859999656677246,2.1070001125335693,2.0804998874664307,2.0829999446868896,2.0829999446868896,83654000,0.0,0.0,False,-0.00047992604905888747,-0.0004800412504254024,20.27311894655054,2.1480000019073486,-0.030260734247086196,0.3940961040410198
2007-04-10,2.0785000324249268,2.0980000495910645,2.072999954223633,2.0929999351501465,2.0929999351501465,68436000,0.0,0.0,False,0.004800763672012431,0.004789276755406083,20.37524616317954,2.1480000019073486,-0.025605245208735528,0.3929206450643792
2007-04-11,2.0864999294281006,2.0934998989105225,2.062000036239624,2.0840001106262207,2.0840001106262207,101568000,0.0,0.0,False,-0.004299964072039142,-0.004309235504980817,20.283333372646876,2.1480000019073486,-0.029795107646321317,0.3911436310061271
2007-04-12,2.0864999294281006,2.118499994277954,2.069999933242798,2.1135001182556152,2.1135001182556152,95090000,0.0,0.0,False,0.014155473159034537,0.01405622000249076,20.584609026938164,2.1480000019073486,-0.01606139833384479,0.39112786501324426
2007-04-13,2.109499931335449,2.125,2.0964999198913574,2.120500087738037,2.120500087738037,72200000,0.0,0.0,False,0.0033120270124229467,0.003306554331406404,20.656097835087973,2.1480000019073486,-0.012802567106560803,0.39080866448709434
2007-04-16,2.188499927520752,2.265000104904175,2.183500051498413,2.259999990463257,2.259999990463257,268880000,0.0,0.0,False,0.06578632254338923,0.06371285775578107,22.080772872298265,2.259999990463257,0.0,0.3961481774880227
2007-04-17,2.2639999389648438,2.2660000324249268,2.237499952316284,2.253499984741211,2.253499984741211,147978000,0.0,0.0,False,-0.002876108738705585,-0.0028802526869818827,22.01439005974417,2.259999990463257,-0.002876108738705585,0.39597474396487936
2007-04-18,2.240000009536743,2.257499933242798,2.2314999103546143,2.249500036239624,2.249500036239624,99928000,0.0,0.0,False,-0.0017749938001646592,-0.001776570968245333,21.973539660073552,2.259999990463257,-0.004645997463690432,0.3941432438318782
2007-04-19,2.2304999828338623,2.257499933242798,2.2204999923706055,2.2320001125335693,2.2320001125335693,96194000,0.0,0.0,False,-0.007779472515727748,-0.007809890471840335,21.79481763969903,2.259999990463257,-0.012389326569841264,0.393287705974315
2007-04-20,2.254499912261963,2.258500099182129,2.2260000705718994,2.247499942779541,2.247499942779541,119610000,0.0,0.0,False,0.006944368039649262,0.006920366966705342,21.95311324278579,2.259999990463257,-0.005530994573656467,0.39301663462273395
2007-04-23,2.2135000228881836,2.240499973297119,2.2079999446868896,2.2385001182556152,2.2385001182556152,141772000,0.0,0.0,False,-0.004004371414041308,-0.004012410377091367,21.861200452253126,2.259999990463257,-0.009513217831135679,0.39272173508366304
2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,2.237499952316284,397752000,0.0,0.0,False,-0.00044680182555023595,-0.0004469016712278218,21.85098602615679,2.259999990463257,-0.009955769133592196,0.3926049160473934
2007-04-25,2.6559998989105225,2.8589999675750732,2.6475000381469727,2.8405001163482666,2.8405001163482666,2086584000,0.0,0.0,False,0.269497285757593,0.23862098411981658,28.00926473709073,2.8405001163482666,0.0,0.4754518692251886
2007-04-26,2.825000047683716,3.1519999504089355,2.803499937057495,3.1389999389648438,3.1389999389648438,1243590000,0.0,0.0,False,0.10508706579471183,0.09992412444014415,31.057763249173597,3.1389999389648438,0.0,0.4863497987120087
2007-04-27,3.062000036239624,3.191999912261963,3.0309998989105225,3.130000114440918,3.130000114440918,1014668000,0.0,0.0,False,-0.0028670992987956945,-0.0028712173010212953,30.965850458640933,3.1389999389648438,-0.0028670992987956945,0.4863648417955868
2007-04-30,3.0954999923706055,3.121999979019165,3.059000015258789,3.066499948501587,3.066499948501587,479584000,0.0,0.0,False,-0.020287592210096017,-0.020496211824627106,30.317340319887116,3.1389999389648438,-0.023096524967491816,0.4868904203994898
2007-05-01,3.055999994277954,3.1019999980926514,3.0139999389648438,3.1019999980926514,3.1019999980926514,370380000,0.0,0.0,False,0.011576732492172725,0.01151023484944225,30.679892791136783,3.1389999389648438,-0.011787174766366482,0.4866570855479506
2007-05-02,3.0840001106262207,3.112499952316284,3.0450000762939453,3.059000015258789,3.059000015258789,288544000,0.0,0.0,False,-0.013862018974952317,-0.013958993982541164,30.24074551614159,3.1389999389648438,-0.025485799701046363,0.48651443638996716
2007-05-03,3.053999900817871,3.127000093460083,3.0380001068115234,3.109499931335449,3.109499931335449,269640000,0.0,0.0,False,0.016508635444510755,0.01637384932269392,30.756487594882305,3.1389999389648438,-0.009397900032811934,0.4866285233096668
2007-05-04,3.119499921798706,3.1875,3.117500066757202,3.1614999771118164,3.1614999771118164,285986000,0.0,0.0,False,0.016722960901959016,0.01658467179724843,31.28755009531507,3.1614999771118164,0.0,0.48659156459746694
2007-05-07,3.121500015258789,3.1614999771118164,3.0355000495910645,3.0409998893737793,3.0409998893737793,296166000,0.0,0.0,False,-0.03811484694303868,-0.03886021895988204,30.05691506526644,3.1614999771118164,-0.03811484694303868,0.48816469107249294
2007-05-08,3.0269999504089355,3.0920000076293945,2.984999895095825,3.0915000438690186,3.0915000438690186,271022000,0.0,0.0,False,0.016606430888637336,0.016470051889701978,30.572659578912067,3.1614999771118164,-0.022141367625991948,0.4881666948741926
2007-05-09,3.0999999046325684,3.1475000381469727,3.065000057220459,3.1424999237060547,3.1424999237060547,177498000,0.0,0.0,False,0.016496807088254073,0.016362212997468855,31.093507653248494,3.1614999771118164,-0.006009822408133969,0.48819297474792345
2007-05-10,3.121999979019165,3.132499933242798,3.0425000190734863,3.0460000038146973,3.0460000038146973,201040000,0.0,0.0,False,-0.030708010257499696,-0.031189381478827143,30.107979891033395,3.1614999771118164,-0.03653328297747893,0.489340497672846
2007-05-11,3.0480000972747803,3.0799999237060547,3.0280001163482666,3.078000068664551,3.078000068664551,158382000,0.0,0.0,False,0.01050560236696585,0.010450801999525503,30.43478795820816,3.1614999771118164,-0.026411484754634396,0.4888936447415915
2007-05-14,3.0840001106262207,3.0869998931884766,3.0299999713897705,3.0850000381469727,3.0850000381469727,155208000,0.0,0.0,False,0.002274194063114132,0.002271611997799844,30.50627676635797,3.1614999771118164,-0.02419735553334723,0.4884284355829076
2007-05-15,3.069999933242798,3.0985000133514404,3.0260000228881836,3.0290000438690186,3.0290000438690186,174042000,0.0,0.0,False,-0.018152348001781893,-0.018319123194554338,29.934363866254586,3.1614999771118164,-0.04191046471676496,0.48814794903679903
2007-05-16,3.0510001182556152,3.1670000553131104,3.005000114440918,3.1610000133514404,3.1610000133514404,289708000,0.0,0.0,False,0.04357872815142483,0.04265589092917942,31.282444099719356,3.1614999771118164,-0.00015814131393188102,0.48983676845435076
2007-05-17,3.1440000534057617,3.1760001182556152,3.1010000705718994,3.1085000038146973,3.1085000038146973,237418000,0.0,0.0,False,-0.016608671089842875,-0.01674814150284553,30.74627560369088,3.1614999771118164,-0.016764185886705918,0.4902187574706071
2007-05-18,3.124000072479248,3.1649999618530273,3.114000082015991,3.1649999618530273,3.1649999618530273,195984000,0.0,0.0,False,0.018175955595623128,0.018012747588945704,31.32329449938998,3.1649999618530273,0.0,0.48895328927514964
2007-05-21,3.178999900817871,3.434000015258789,3.1649999618530273,3.4149999618530273,3.4149999618530273,729376000,0.0,0.0,False,0.07898894250021771,0.07602443830895328,33.8764773500199,3.4149999618530273,0.0,0.4939829455211588
2007-05-22,3.4240000247955322,3.4535000324249268,3.3605000972747803,3.444000005722046,3.444000005722046,344226000,0.0,0.0,False,0.008491960232199558,0.00845610637460125,34.17264700871547,3.444000005722046,0.0,0.49258358406940395
2007-05-23,3.4605000019073486,3.6654999256134033,3.439500093460083,3.450000047683716,3.450000047683716,851650000,0.0,0.0,False,0.0017421724598434274,0.0017406566376972127,34.23392382567385,3.450000047683716,0.0,0.4920470431632044
2007-05-24,3.4519999027252197,3.5209999084472656,3.385499954223633,3.4674999713897705,3.4674999713897705,476492000,0.0,0.0,False,0.005072441583820808,0.005059620091246951,34.41264584604837,3.4674999713897705,0.0,0.49087113756751805
2007-05-25,3.484499931335449,3.484999895095825,3.4124999046325684,3.427500009536743,3.427500009536743,199744000,0.0,0.0,False,-0.011535677630300167,-0.011602729719130194,34.00413697953237,3.4674999713897705,-0.011535677630300167,0.4895256718602668
2007-05-29,3.4214999675750732,3.489000082015991,3.385999917984009,3.4814999103546143,3.4814999103546143,234616000,0.0,0.0,False,0.01575489443256628,0.015632074414642524,34.55562346234799,3.4814999103546143,0.0,0.48959907116081963
2007-05-30,3.453000068664551,3.503999948501587,3.443000078201294,3.493000030517578,3.493000030517578,211522000,0.0,0.0,False,0.003303208519052525,0.0032977649100820487,34.67307110066904,3.493000030517578,0.0,0.4895115736674134
2007-05-31,3.5339999198913574,3.5369999408721924,3.428499937057495,3.4570000171661377,3.4570000171661377,186204000,0.0,0.0,False,-0.01030633067189124,-0.010359808656372066,34.30541263382366,3.493000030517578,-0.01030633067189124,0.4878162064971902
2007-06-01,3.444999933242798,3.4649999141693115,3.4175000190734863,3.428999900817871,3.428999900817871,140290000,0.0,0.0,False,-0.008099541859771131,-0.008132521348826896,34.01945496631951,3.493000030517578,-0.018322395974964767,0.4879304786174618
2007-06-04,3.4124999046325684,3.5325000286102295,3.382499933242798,3.5209999084472656,3.5209999084472656,227610000,0.0,0.0,False,0.026829982586890955,0.026476369614724913,34.95902633326827,3.5209999084472656,0.0,0.48839978091370634
2007-06-05,3.555000066757202,3.7119998931884766,3.5429999828338623,3.682499885559082,3.682499885559082,608850000,0.0,0.0,False,0.04586764592761283,0.04484682410668184,36.60838222102432,3.682499885559082,0.0,0.49010307663534414
2007-06-06,3.6570000648498535,3.6875,3.5929999351501465,3.614500045776367,3.614500045776367,311820000,0.0,0.0,False,-0.018465673291498508,-0.018638292154822416,35.913918121909084,3.682499885559082,-0.018465673291498508,0.4889546507111086
2007-06-07,3.628499984741211,3.7360000610351562,3.5439999103546143,3.6019999980926514,3.6019999980926514,482764000,0.0,0.0,False,-0.0034583061351244337,-0.0034642998986224504,35.786258492396605,3.682499885559082,-0.021860119475389794,0.48896880138600785
2007-06-08,3.623500108718872,3.6619999408721924,3.552500009536743,3.6619999408721924,3.6619999408721924,204090000,0.0,0.0,False,0.01665739667165811,0.016520183881763826,36.39902179217061,3.682499885559082,-0.0055668554851230345,0.4890918192921867
2007-06-11,3.6500000953674316,3.6524999141693115,3.549999952316284,3.558500051498413,3.558500051498413,223182000,0.0,0.0,False,-0.028263214376002543,-0.028670307876870558,35.3420052218057,3.682499885559082,-0.03367273263114934,0.49002341573096364
2007-06-12,3.5220000743865967,3.5380001068115234,3.4709999561309814,3.503499984741211,3.503499984741211,236590000,0.0,0.0,False,-0.01545596907720792,-0.015576657755979977,34.78030431289374,3.682499885559082,-0.048608256994065124,0.4903757723009649
2007-06-13,3.5450000762939453,3.5945000648498535,3.4625000953674316,3.5445001125335693,3.5445001125335693,238358000,0.0,0.0,False,0.011702619657749658,0.01163467358856704,35.199027605506075,3.682499885559082,-0.03747448128014308,0.49036834147782304
2007-06-14,3.5450000762939453,3.6059999465942383,3.5399999618530273,3.5969998836517334,3.5969998836517334,164906000,0.0,0.0,False,0.014811615023659241,0.014702994305848573,35.73519366662964,3.682499885559082,-0.023217923846416633,0.49044484199669014
2007-06-15,3.6424999237060547,3.6435000896453857,3.559499979019165,3.619999885559082,3.619999885559082,196664000,0.0,0.0,False,0.0063942181404794685,0.006373861856597403,35.97008650836683,3.682499885559082,-0.016972166175780123,0.4904455356214507
2007-06-18,3.617000102996826,3.631999969482422,3.569999933242798,3.5915000438690186,3.5915000438690186,156272000,0.0,0.0,False,-0.007872884693658433,-0.007904039476768038,35.679025280171885,3.682499885559082,-0.024711430962135017,0.4893503413501271
2007-06-19,3.577500104904175,3.5829999446868896,3.4839999675750732,3.490499973297119,3.490499973297119,237420000,0.0,0.0,False,-0.028121973921263033,-0.028524969969238135,34.64753868778554,3.682499885559082,-0.05213847066632382,0.4903595681118732
2007-06-20,3.512500047683716,3.5250000953674316,3.452500104904175,3.4549999237060547,3.4549999237060547,183452000,0.0,0.0,False,-0.010170476969673548,-0.010222549640710699,34.28498621653587,3.682499885559082,-0.061778674520851506,0.4905276271135349
2007-06-21,3.4579999446868896,3.4885001182556152,3.433000087738037,3.4835000038146973,3.4835000038146973,152194000,0.0,0.0,False,0.008248937984945526,0.00821510144566351,34.57604987963573,3.682499885559082,-0.05403934499082064,0.49047961536917045
2007-06-22,3.4774999618530273,3.49399995803833,3.4210000038146973,3.443000078201294,3.443000078201294,167652000,0.0,0.0,False,-0.01162621661233032,-0.011694329513599727,34.16243501752402,3.682499885559082,-0.0650372884726993,0.4897838632997706
2007-06-25,3.4674999713897705,3.4814999103546143,3.4149999618530273,3.433000087738037,3.433000087738037,151870000,0.0,0.0,False,-0.0029044409631501233,-0.0029086670367087482,34.06030780089502,3.682499885559082,-0.0677528324710771,0.48970374802992045
2007-06-26,3.426500082015991,3.43149995803833,3.36899995803833,3.374000072479248,3.374000072479248,224956000,0.0,0.0,False,-0.017186138581681054,-0.017335534427330043,33.45775649231244,3.682499885559082,-0.08377456148460871,0.49011494520433857
2007-06-27,3.3480000495910645,3.4105000495910645,3.3355000019073486,3.4070000648498535,3.4070000648498535,164858000,0.0,0.0,False,0.009780673284442765,0.009733152107653447,33.794776550678634,3.682499885559082,-0.0748132598155945,0.4901533944882119
2007-06-28,3.4230000972747803,3.5114998817443848,3.4075000286102295,3.444499969482422,3.444499969482422,195644000,0.0,0.0,False,0.011006722606041741,0.010946589478186969,34.17775300431116,3.682499885559082,-0.06462998600759673,0.4900994136591103
2007-06-29,3.4514999389648438,3.4595000743865967,3.4075000286102295,3.4205000400543213,3.4205000400543213,106332000,0.0,0.0,False,-0.006967609127808139,-0.006991996262320882,33.93264817138254,3.682499885559082,-0.07114727865496828,0.4901908664310872
2007-07-02,3.440500020980835,3.4855000972747803,3.4100000858306885,3.4804999828338623,3.4804999828338623,98122000,0.0,0.0,False,0.017541278198198285,0.017389205765501178,34.54541147115654,3.682499885559082,-0.05485401466470152,0.48817217103383126
2007-07-03,3.502000093460083,3.502500057220459,3.4509999752044678,3.4725000858306885,3.4725000858306885,44470000,0.0,0.0,False,-0.0022984907463381443,-0.002301136330872133,34.463710671815306,3.682499885559082,-0.05702642396593338,0.4881970248522991
2007-07-05,3.4679999351501465,3.4825000762939453,3.4030001163482666,3.436500072479248,3.436500072479248,89758000,0.0,0.0,False,-0.01036717421500899,-0.010421287693092016,34.09605220496992,3.682499885559082,-0.06680239530882859,0.48835291052100593
2007-07-06,3.4375,3.4649999141693115,3.4005000591278076,3.448499917984009,3.448499917984009,92306000,0.0,0.0,False,0.003491879892818739,0.0034857974355865995,34.218603403981774,3.682499885559082,-0.0635437813569808,0.4865636508552526
2007-07-09,3.4690001010894775,3.617500066757202,3.4509999752044678,3.6034998893737793,3.6034998893737793,296338000,0.0,0.0,False,0.04494707121245445,0.043966234576582316,35.80157647918374,3.682499885559082,-0.02145281701028723,0.48824008299176963
2007-07-10,3.5824999809265137,3.5969998836517334,3.503499984741211,3.5139999389648438,3.5139999389648438,177708000,0.0,0.0,False,-0.02483695106328665,-0.025150592286933525,34.88753752511845,3.682499885559082,-0.04575694550731979,0.48855183687729925
2007-07-11,3.5290000438690186,3.5824999809265137,3.507499933242798,3.5364999771118164,3.5364999771118164,131872000,0.0,0.0,False,0.0064029705571369,0.00638255862615435,35.117324371259926,3.682499885559082,-0.0396469553250508,0.4884147655821248
2007-07-12,3.565500020980835,3.678499937057495,3.5364999771118164,3.6394999027252197,3.6394999027252197,229032000,0.0,0.0,False,0.02912482009897288,0.028708751826743005,36.16923494602912,3.682499885559082,-0.011676845667392022,0.4890548035902368
2007-07-13,3.6540000438690186,3.7674999237060547,3.6484999656677246,3.755000114440918,3.755000114440918,250040000,0.0,0.0,False,0.031735187471557014,0.031242032844376738,37.3488075852157,3.755000114440918,0.0,0.4888065427580441
2007-07-16,3.7365000247955322,3.742000102996826,3.6500000953674316,3.684499979019165,3.684499979019165,166698000,0.0,0.0,False,-0.01877500220322892,-0.01895349016247357,36.62880863831207,3.755000114440918,-0.01877500220322892,0.4884220786628408
2007-07-17,3.7195000648498535,3.7260000705718994,3.679500102996826,3.689500093460083,3.689500093460083,121688000,0.0,0.0,False,0.0013570673006895184,0.001356147317085937,36.67987346407903,3.755000114440918,-0.017443413844099753,0.4876418887829959
2007-07-18,3.6635000705718994,3.674499988555908,3.612499952316284,3.6659998893737793,3.6659998893737793,125794000,0.0,0.0,False,-0.006369481905681318,-0.006389853606413365,36.43987219184122,3.755000114440918,-0.02370179024092789,0.48736603857209737
2007-07-19,3.7119998931884766,3.7160000801086426,3.6559998989105225,3.6675000190734863,3.6675000190734863,105470000,0.0,0.0,False,0.00040920069421046534,0.00040911699443895214,36.45519261353327,3.755000114440918,-0.023302288335737997,0.4872944967728891
2007-07-20,3.63100004196167,3.6480000019073486,3.5250000953674316,3.5815000534057617,3.5815000534057617,182614000,0.0,0.0,False,-0.023449206604080897,-0.023728514251746283,35.576898063542885,3.755000114440918,-0.046205074766286325,0.4873398988337535
2007-07-23,3.5889999866485596,3.633500099182129,3.5425000190734863,3.5869998931884766,3.5869998931884766,185356000,0.0,0.0,False,0.0015356246546709418,0.0015344467888166388,35.63306645000065,3.755000114440918,-0.04474040376359745,0.4871929069028581
2007-07-24,3.552000045776367,3.6080000400543213,3.442500114440918,3.4625000953674316,3.4625000953674316,506846000,0.0,0.0,False,-0.03470861486711041,-0.03532526971635094,34.36158345518631,3.755000114440918,-0.07789614118747812,0.48760979300545687
2007-07-25,4.232999801635742,4.440000057220459,4.182499885559082,4.309000015258789,4.309000015258789,1209048000,0.0,0.0,False,0.24447650442635704,0.21871496311844782,43.00665976929116,4.309000015258789,0.0,0.5431555641171656
2007-07-26,4.250999927520752,4.449999809265137,4.171500205993652,4.200500011444092,4.200500011444092,465342000,0.0,0.0,False,-0.02517985691122837,-0.02550229362762062,41.8985783731593,4.309000015258789,-0.02517985691122837,0.543367155851953
2007-07-27,4.213500022888184,4.266499996185303,4.124000072479248,4.202000141143799,4.202000141143799,278852000,0.0,0.0,False,0.00035713122143077314,0.00035706746525520836,41.913898794851356,4.309000015258789,-0.024831718202851794,0.495381691869685
2007-07-30,4.150000095367432,4.202499866485596,4.075500011444092,4.135000228881836,4.135000228881836,257112000,0.0,0.0,False,-0.015944766780451647,-0.01607325218450804,41.229646686927545,4.309000015258789,-0.04038054902780108,0.4957851833486534
2007-07-31,4.184999942779541,4.186500072479248,3.9000000953674316,3.927000045776367,3.927000045776367,282090000,0.0,0.0,False,-0.050302338958204795,-0.05161159657526986,39.10539668519649,4.309000015258789,-0.08865165192149105,0.49852031184201295
2007-08-01,3.9049999713897705,3.9075000286102295,3.753000020980835,3.865499973297119,3.865499973297119,338360000,0.0,0.0,False,-0.015660828052547093,-0.015784754382310886,38.477312963730434,4.309000015258789,-0.10292412169672138,0.4987105742361158
2007-08-02,3.8929998874664307,3.98799991607666,3.805999994277954,3.9855000972747803,3.9855000972747803,207232000,0.0,0.0,False,0.031043881724646782,0.030571766422620987,39.702841998183345,4.309000015258789,-0.07507540423264081,0.4987283398768366
2007-08-03,3.9769999980926514,4.037499904632568,3.8355000019073486,3.8399999141693115,3.8399999141693115,159750000,0.0,0.0,False,-0.0365073841561212,-0.03719045504511817,38.21688770910976,4.309000015258789,-0.10884198176576487,0.5002591227501544
2007-08-06,3.8529999256134033,3.950000047683716,3.8299999237060547,3.950000047683716,3.950000047683716,180058000,0.0,0.0,False,0.028645868742994463,0.02824324673696372,39.340289526933674,4.309000015258789,-0.08331398614615981,0.5004978375746976
2007-08-07,3.927500009536743,4.0,3.8945000171661377,3.9570000171661377,3.9570000171661377,161186000,0.0,0.0,False,0.001772144151372057,0.0017705757565998018,39.41177833508348,4.309000015258789,-0.08168948638806417,0.5001904627476778
2007-08-08,3.9885001182556152,3.99399995803833,3.828000068664551,3.8889999389648438,3.8889999389648438,164896000,0.0,0.0,False,-0.017184755599266688,-0.017334127262152978,38.71731180106333,4.309000015258789,-0.09747042812872231,0.500122174469327
2007-08-09,3.819999933242798,3.86299991607666,3.7054998874664307,3.7054998874664307,3.7054998874664307,166968000,0.0,0.0,False,-0.04718438014356363,-0.04833386743936256,36.84327506276151,4.309000015258789,-0.14005572653870446,0.5023976819699236
2007-08-10,3.6575000286102295,3.825000047683716,3.618499994277954,3.739000082015991,3.739000082015991,181352000,0.0,0.0,False,0.009040668079055347,0.00900004589030954,37.18540355162833,4.309000015258789,-0.1322812557958566,0.5023116250805688
2007-08-13,3.804500102996826,3.815999984741211,3.734999895095825,3.743499994277954,3.743499994277954,121372000,0.0,0.0,False,0.0012035068636684354,0.0012027832298236606,37.23135994689466,4.309000015258789,-0.1312369503314732,0.5022863381551074
2007-08-14,3.739500045776367,3.739500045776367,3.6459999084472656,3.672499895095825,3.672499895095825,118924000,0.0,0.0,False,-0.018966234617511568,-0.019148400658965097,36.50625500439533,4.309000015258789,-0.14771411415851132,0.5024230990088401
2007-08-15,3.6510000228881836,3.757499933242798,3.61299991607666,3.61899995803833,3.61899995803833,127518000,0.0,0.0,False,-0.014567716429056299,-0.014674867514328558,35.95987451717542,4.309000015258789,-0.16012997325993727,0.5026145620176462
2007-08-16,3.5999999046325684,3.6619999408721924,3.502500057220459,3.6394999027252197,3.6394999027252197,215746000,0.0,0.0,False,0.005664532999332117,0.005648549861882303,36.169234946029135,4.309000015258789,-0.15537250177831818,0.5008199288174623
2007-08-17,3.7244999408721924,3.752000093460083,3.6554999351501465,3.750999927520752,3.750999927520752,144812000,0.0,0.0,False,0.03063608401584017,0.03017616892844015,37.307954750640185,4.309000015258789,-0.12949642278070983,0.5015082237895455
2007-08-20,3.749000072479248,3.7639999389648438,3.690000057220459,3.734999895095825,3.734999895095825,118322000,0.0,0.0,False,-0.004265537918978879,-0.004274661279116887,37.1445507170528,4.309000015258789,-0.13320958879794542,0.5002468630300991
2007-08-21,3.7105000019073486,3.8914999961853027,3.7044999599456787,3.874500036239624,3.874500036239624,168582000,0.0,0.0,False,0.03734943642889177,0.03666884107724929,38.569228189168,4.309000015258789,-0.10083545543758132,0.5013328055568511
2007-08-22,3.9119999408721924,3.9744999408721924,3.8919999599456787,3.924999952316284,3.924999952316284,136962000,0.0,0.0,False,0.01303391808086607,0.0129497075104185,39.084970267908716,4.309000015258789,-0.08911581842253546,0.49992531126758555
2007-08-23,3.947000026702881,3.950000047683716,3.825500011444092,3.865000009536743,3.865000009536743,113300000,0.0,0.0,False,-0.015286609811073437,-0.015404654578806303,38.472206968134714,4.309000015258789,-0.10304014948938922,0.5003013628754214
2007-08-24,3.8399999141693115,3.9700000286102295,3.8345000743865967,3.9625000953674316,3.9625000953674316,113314000,0.0,0.0,False,0.025226412830559042,0.02491347876404142,39.467949156446146,4.309000015258789,-0.08041307000797204,0.5005724419889229
2007-08-27,4.0279998779296875,4.039999961853027,3.9210000038146973,3.932499885559082,3.932499885559082,139026000,0.0,0.0,False,-0.007571030684244806,-0.0075998364219081495,39.16156507165423,4.309000015258789,-0.0873752908717721,0.5006073438152592
2007-08-28,3.8929998874664307,3.932499885559082,3.803999900817871,3.811000108718872,3.811000108718872,115340000,0.0,0.0,False,-0.0308963205024827,-0.03138367642960903,37.92072048531909,4.309000015258789,-0.1155720363834829,0.5018566276332935
2007-08-29,3.8480000495910645,3.952500104904175,3.8429999351501465,3.952500104904175,3.952500104904175,101536000,0.0,0.0,False,0.0371293603118974,0.03645666622333827,39.365821939817145,4.309000015258789,-0.08273379185244767,0.5021985547271042
2007-08-30,3.9200000762939453,4.005499839782715,3.9149999618530273,3.934000015258789,3.934000015258789,92576000,0.0,0.0,False,-0.004680604466633986,-0.004691592797147319,39.17688549334628,4.309000015258789,-0.08702715216339552,0.5020025085209741
2007-08-31,4.0,4.026500225067139,3.984999895095825,3.995500087738037,3.995500087738037,123148000,0.0,0.0,False,0.015632961932055878,0.015512025946030478,39.80496921481233,4.309000015258789,-0.07275468238816518,0.500929165254676
2007-09-04,3.994999885559082,4.176499843597412,3.9865000247955322,4.135000228881836,4.135000228881836,165320000,0.0,0.0,False,0.03491431312238413,0.03431863403637783,41.22964668692753,4.309000015258789,-0.04038054902780108,0.5018653729715856
2007-09-05,4.111999988555908,4.244500160217285,4.111000061035156,4.1875,4.1875,181244000,0.0,0.0,False,0.012696437294360319,0.01261651332321341,41.7658127480511,4.309000015258789,-0.02819680084208398,0.501267954525011
2007-09-06,4.224999904632568,4.322999954223633,4.142499923706055,4.310500144958496,4.310500144958496,176538000,0.0,0.0,False,0.0293731689453125,0.028950043145817703,43.0219801909832,4.310500144958496,0.0,0.5017857039094142
2007-09-07,4.235000133514404,4.248499870300293,4.1605000495910645,4.22599983215332,4.22599983215332,164624000,0.0,0.0,False,-0.019603366190349414,-0.01979806082076248,42.159001192875046,4.310500144958496,-0.019603366190349414,0.4999785777841979
2007-09-10,4.246500015258789,4.257999897003174,4.125500202178955,4.166999816894531,4.166999816894531,107338000,0.0,0.0,False,-0.013961196782330765,-0.014059570977721782,41.55644988429247,4.310500144958496,-0.03329087651970064,0.49877295041059283
2007-09-11,4.208499908447266,4.33050012588501,4.176499843597412,4.314000129699707,4.314000129699707,137196000,0.0,0.0,False,0.03527725444315677,0.03466926953328301,43.057724595058104,4.314000129699707,0.0,0.49924932985928777
2007-09-12,4.303500175476074,4.444499969482422,4.298500061035156,4.364999771118164,4.364999771118164,180606000,0.0,0.0,False,0.011821891489374403,0.011752558824061675,43.578570234489625,4.364999771118164,0.0,0.4992807516936925
2007-09-13,4.397500038146973,4.403500080108643,4.324999809265137,4.36299991607666,4.36299991607666,119670000,0.0,0.0,False,-0.0004581569636581406,-0.00045826194962774147,43.55814625210677,4.364999771118164,-0.0004581569636581406,0.4986429385389643
2007-09-14,4.320499897003174,4.4045000076293945,4.315499782562256,4.388500213623047,4.388500213623047,79094000,0.0,0.0,False,0.0058446706479236,0.00582765682171765,43.81857394163235,4.388500213623047,0.0,0.4986077467371779
2007-09-17,4.348999977111816,4.367000102996826,4.298999786376953,4.3454999923706055,4.3454999923706055,89690000,0.0,0.0,False,-0.009798386500918355,-0.009846706588275215,43.37942423173225,4.388500213623047,-0.009798386500918355,0.4987867755394541
2007-09-18,4.36899995803833,4.579999923706055,4.3354997634887695,4.4375,4.4375,178488000,0.0,0.0,False,0.021171328452633587,0.020950329661856566,44.31899559868102,4.4375,0.0,0.4985340086343719
2007-09-19,4.47599983215332,4.491000175476074,4.413000106811523,4.449999809265137,4.449999809265137,129174000,0.0,0.0,False,0.002816858425946256,0.0028128985148466665,44.446652793288585,4.449999809265137,0.0,0.49821023212717575
2007-09-20,4.445000171661377,4.520999908447266,4.440999984741211,4.482500076293945,4.482500076293945,115616000,0.0,0.0,False,0.007303431106028713,0.00727689020117042,44.77856929096398,4.482500076293945,0.0,0.49780903446072433
2007-09-21,4.514500141143799,4.59499979019165,4.482500076293945,4.565000057220459,4.565000057220459,130490000,0.0,0.0,False,0.018404903407101214,0.018237583063982682,45.62111943687946,4.565000057220459,0.0,0.49784365957731447
2007-09-24,4.565000057220459,4.6875,4.540500164031982,4.629499912261963,4.629499912261963,106436000,0.0,0.0,False,0.014129212318296558,0.01403032537248396,46.27983913191979,4.629499912261963,0.0,0.4937984406121715
2007-09-25,4.5995001792907715,4.675000190734863,4.547500133514404,4.673999786376953,4.673999786376953,116006000,0.0,0.0,False,0.0096122421337832,0.009566338458101491,46.734304393702125,4.673999786376953,0.0,0.49357244559099966
2007-09-26,4.702000141143799,4.7129998207092285,4.614500045776367,4.671500205993652,4.671500205993652,115406000,0.0,0.0,False,-0.0005347840174461105,-0.0005349270654208889,46.70877685062847,4.673999786376953,-0.0005347840174461105,0.49291249740985277
2007-09-27,4.703499794006348,4.70550012588501,4.6554999351501465,4.669000148773193,4.669000148773193,56254000,0.0,0.0,False,-0.000535172238085635,-0.0005353154938611332,46.68324443774499,4.673999786376953,-0.0010696700539721826,0.49262276759899887
2007-09-28,4.638500213623047,4.679999828338623,4.585000038146973,4.65749979019165,4.65749979019165,96274000,0.0,0.0,False,-0.0024631309092086884,-0.0024661694066501075,46.56579436451903,4.673999786376953,-0.0035301662258082622,0.49257488596474536
2007-10-01,4.671000003814697,4.704999923706055,4.641499996185303,4.670499801635742,4.670499801635742,107948000,0.0,0.0,False,0.002791199576963832,0.0027873114128389356,46.69855998962722,4.673999786376953,-0.0007488200473205753,0.4921772683414188
2007-10-02,4.692999839782715,4.695000171661377,4.570000171661377,4.618000030517578,4.618000030517578,97344000,0.0,0.0,False,-0.011240717984781212,-0.011304372318325491,46.162393928503654,4.673999786376953,-0.011981120757128427,0.4924184082479037
2007-10-03,4.609499931335449,4.639999866485596,4.589000225067139,4.623000144958496,4.623000144958496,101044000,0.0,0.0,False,0.0010827445664520763,0.0010821588213240946,46.21345875427061,4.673999786376953,-0.010911348684076283,0.49048709452979217
2007-10-04,4.627500057220459,4.628499984741211,4.572500228881836,4.61299991607666,4.61299991607666,66366000,0.0,0.0,False,-0.0021631469972462902,-0.0021654899791313997,46.1113291027367,4.673999786376953,-0.013050892830180683,0.4900336492387356
2007-10-05,4.677499771118164,4.685500144958496,4.617000102996826,4.671500205993652,4.671500205993652,110470000,0.0,0.0,False,0.012681615213803621,0.012601876963805242,46.708776850628475,4.673999786376953,-0.0005347840174461105,0.4892497186940155
2007-10-08,4.710999965667725,4.792500019073486,4.699999809265137,4.792500019073486,4.792500019073486,148568000,0.0,0.0,False,0.025901703466605586,0.025571936570825574,47.94451544136791,4.792500019073486,0.0,0.489554726207895
2007-10-09,4.829500198364258,4.83650016784668,4.737500190734863,4.765999794006348,4.765999794006348,142892000,0.0,0.0,False,-0.005529520075466143,-0.0055448644624710875,47.67387576065091,4.792500019073486,-0.005529520075466143,0.4889367249666096
2007-10-10,4.775000095367432,4.787499904632568,4.718500137329102,4.732999801635742,4.732999801635742,111356000,0.0,0.0,False,-0.006924044019495312,-0.006948126441836165,47.336855702284716,4.792500019073486,-0.012415277454552176,0.4886793806157488
2007-10-11,4.766499996185303,4.7870001792907715,4.406499862670898,4.4670000076293945,4.4670000076293945,196448000,0.0,0.0,False,-0.05620109975800491,-0.05784216493528926,44.62027125297232,4.792500019073486,-0.06791862496581047,0.4916919576518585
2007-10-12,4.4710001945495605,4.619500160217285,4.446000099182129,4.618500232696533,4.618500232696533,167198000,0.0,0.0,False,0.03391542977577444,0.033352983356172136,46.16750235900429,4.792500019073486,-0.03630668454553121,0.4925552706027262
2007-10-15,4.590000152587891,4.605999946594238,4.505000114440918,4.526500225067139,4.526500225067139,112176000,0.0,0.0,False,-0.019919888057617352,-0.020120963778631266,45.22793099205552,4.792500019073486,-0.055503347511258294,0.49293234763363475
2007-10-16,4.434500217437744,4.502500057220459,4.425000190734863,4.476500034332275,4.476500034332275,170230000,0.0,0.0,False,-0.011046103667016083,-0.011107564893948776,44.71729247400561,4.792500019073486,-0.06593635544779863,0.4930461019607301
2007-10-17,4.59499979019165,4.59499979019165,4.453000068664551,4.527500152587891,4.527500152587891,153574000,0.0,0.0,False,0.01139285554886027,0.01132844571637189,45.23814298324695,4.792500019073486,-0.0552947032719735,0.49240437339244375
2007-10-18,4.468500137329102,4.521500110626221,4.457499980926514,4.492499828338623,4.492499828338623,106590000,0.0,0.0,False,-0.007730606972870313,-0.007760643012972196,44.88069407268809,4.792500019073486,-0.06259784862616669,0.49248337264046943
2007-10-19,4.496500015258789,4.53249979019165,4.466000080108643,4.48799991607666,4.48799991607666,182524000,0.0,0.0,False,-0.0010016499574641013,-0.0010021519440206158,44.83473767742176,4.792500019073486,-0.0635367974512171,0.49242367520557595
2007-10-22,4.462500095367432,4.584499835968018,4.451000213623047,4.564499855041504,4.564499855041504,197368000,0.0,0.0,False,0.017045441264561978,0.016901797744295354,45.616011006378855,4.792500019073486,-0.04757436893574818,0.492576677918529
2007-10-23,4.763999938964844,5.054500102996826,4.7104997634887695,5.040999889373779,5.040999889373779,835236000,0.0,0.0,False,0.10439260586370258,0.09929550589000682,50.48237787030578,5.040999889373779,0.0,0.502579405718878
2007-10-24,4.543499946594238,4.544000148773193,4.16349983215332,4.436500072479248,4.436500072479248,832348000,0.0,0.0,False,-0.119916649506141,-0.12773865952491223,44.308783607489616,5.040999889373779,-0.119916649506141,0.5178344906094112
2007-10-25,4.411499977111816,4.474999904632568,4.315999984741211,4.4105000495910645,4.4105000495910645,232618000,0.0,0.0,False,-0.0058604806634554585,-0.005877720669739457,44.04325235727323,5.040999889373779,-0.12507436096393942,0.517606877244825
2007-10-26,4.449999809265137,4.544000148773193,4.385000228881836,4.5,4.5,176524000,0.0,0.0,False,0.020292472373338644,0.02008932381572501,44.95729131133852,5.040999889373779,-0.10731995660507454,0.5045781182878083
2007-10-29,4.520500183105469,4.573500156402588,4.473999977111816,4.505000114440918,4.505000114440918,141944000,0.0,0.0,False,0.0011111365424261166,0.0011105196871161916,45.00835613710547,5.040999889373779,-0.10632806718816379,0.5044289176756823
2007-10-30,4.483500003814697,4.53249979019165,4.402500152587891,4.4120001792907715,4.4120001792907715,108108000,0.0,0.0,False,-0.02064371427029099,-0.020859774435060936,44.05857277896528,5.040999889373779,-0.12477677522051,0.5049956111498528
2007-10-31,4.402500152587891,4.480000019073486,4.349999904632568,4.457499980926514,4.457499980926514,140896000,0.0,0.0,False,0.010312737938976246,0.010259924447863954,44.523250031939035,5.040999889373779,-0.11575082746525334,0.5049997486115537
2007-11-01,4.387499809265137,4.479000091552734,4.324999809265137,4.382500171661377,4.382500171661377,165314000,0.0,0.0,False,-0.016825532156154455,-0.016968689493203713,43.75729712467398,5.040999889373779,-0.13062879035178965,0.5053940876203578
2007-11-02,4.398499965667725,4.406000137329102,4.175000190734863,4.298999786376953,4.298999786376953,204610000,0.0,0.0,False,-0.01905313907900419,-0.019236989160181024,42.904530117757254,5.040999889373779,-0.14719304092049912,0.5056007987153249
2007-11-05,4.21750020980835,4.301000118255615,4.138000011444092,4.218500137329102,4.218500137329102,149062000,0.0,0.0,False,-0.01872520424470503,-0.01890274064525253,42.082408824034445,5.040999889373779,-0.16316202541056857,0.506057151170731
2007-11-06,4.230500221252441,4.375,4.218500137329102,4.363500118255615,4.363500118255615,158680000,0.0,0.0,False,0.03437240161341304,0.03379486754476443,43.56325468260741,5.040999889373779,-0.1343978944626255,0.5069735053141486
2007-11-07,4.320499897003174,4.458000183105469,4.308000087738037,4.3520002365112305,4.3520002365112305,167956000,0.0,0.0,False,-0.0026354718534949972,-0.0026389508232692225,43.44580947919127,5.040999889373779,-0.13667916444809525,0.5067533452660259
2007-11-08,4.340000152587891,4.3480000495910645,4.070000171661377,4.178999900817871,4.178999900817871,236064000,0.0,0.0,False,-0.03975191321038274,-0.04056360416673333,41.67900351820925,5.040999889373779,-0.1709978193756696,0.5084946992828719
2007-11-09,4.120999813079834,4.120999813079834,3.941999912261963,3.944499969482422,3.944499969482422,232404000,0.0,0.0,False,-0.05611388774849102,-0.05774976391605275,39.284118705571004,5.040999889373779,-0.21751635468247765,0.5117657140051852
2007-11-12,3.9130001068115234,4.004499912261963,3.825000047683716,3.8499999046325684,3.8499999046325684,187938000,0.0,0.0,False,-0.023957425676505495,-0.024249072287334254,38.31901492573876,5.040999889373779,-0.2362626484582533,0.5121291289915574
2007-11-13,3.8954999446868896,4.002500057220459,3.890000104904175,3.993000030517578,3.993000030517578,189926000,0.0,0.0,False,0.03714289076031996,0.03646971219492253,39.77943680192887,5.040999889373779,-0.20789523544036215,0.5131977964959223
2007-11-14,4.019999980926514,4.057499885559082,3.9075000286102295,3.92549991607666,3.92549991607666,168548000,0.0,0.0,False,-0.016904611551472604,-0.01704912544669984,39.090076263504436,5.040999889373779,-0.2212854587933134,0.513363725481669
2007-11-15,3.9714999198913574,3.9865000247955322,3.8350000381469727,3.8924999237060547,3.8924999237060547,156630000,0.0,0.0,False,-0.008406570647334854,-0.008442105151380474,38.75305620513824,5.040999889373779,-0.22783177759807438,0.5122978530181644
2007-11-16,3.8505001068115234,3.94950008392334,3.8315000534057617,3.930000066757202,3.930000066757202,142282000,0.0,0.0,False,0.009633948307298468,0.009587837741961834,39.13603509367567,5.040999889373779,-0.2203927488589157,0.5118089203984505
2007-11-19,3.941499948501587,3.987499952316284,3.8970000743865967,3.9590001106262207,3.9590001106262207,172996000,0.0,0.0,False,0.007379145897304706,0.007352053199228664,39.43220475237125,5.040999889373779,-0.21463991321014897,0.5118212092590246
2007-11-20,3.993000030517578,4.099999904632568,3.9154999256134033,4.019499778747559,4.019499778747559,232200000,0.0,0.0,False,0.015281552521040132,0.015165965674146138,40.05007161283606,5.040999889373779,-0.20263839179594134,0.5118770771354769
2007-11-21,3.9619998931884766,4.043000221252441,3.932499885559082,3.98799991607666,3.98799991607666,133566000,0.0,0.0,False,-0.007836761887001109,-0.007867630685484982,39.72837197616192,5.040999889373779,-0.2088871248572728,0.5119616224124408
2007-11-23,4.005499839782715,4.072500228881836,3.9489998817443848,4.071499824523926,4.071499824523926,55618000,0.0,0.0,False,0.020937790923880373,0.020721607770792665,40.581134113268824,5.040999889373779,-0.1923229688803445,0.5122757356664359
2007-11-26,4.114999771118164,4.2245001792907715,4.057000160217285,4.065000057220459,4.065000057220459,172210000,0.0,0.0,False,-0.0015964061362145898,-0.001597681750269959,40.51475373561964,5.040999889373779,-0.1936123494489036,0.5122510095108267
2007-11-27,4.145999908447266,4.28249979019165,4.110499858856201,4.2795000076293945,4.2795000076293945,172684000,0.0,0.0,False,0.05276751473297758,0.05142242504615686,42.70538411499989,5.040999889373779,-0.15106127721795737,0.5144102194215162
2007-11-28,4.377500057220459,4.528500080108643,4.337500095367432,4.514999866485596,4.514999866485596,228068000,0.0,0.0,False,0.05502976012065841,0.05356897517534732,45.110480918829566,5.040999889373779,-0.10434438294612347,0.5154243606826032
2007-11-29,4.494500160217285,4.573500156402588,4.434000015258789,4.457499980926514,4.457499980926514,139542000,0.0,0.0,False,-0.01273530171858872,-0.012817090821458184,44.52325003193904,5.040999889373779,-0.11575082746525334,0.5156810410798841
2007-11-30,4.5279998779296875,4.553999900817871,4.415500164031982,4.5279998779296875,4.5279998779296875,137632000,0.0,0.0,False,0.01581601734264515,0.015692247465696797,45.243246543937765,5.040999889373779,-0.1017655272172242,0.5157138721850588
2007-12-03,4.501500129699707,4.612500190734863,4.488500118255615,4.545499801635742,4.545499801635742,120010000,0.0,0.0,False,0.00386482424422141,0.0038573749981843054,45.42196856431229,5.040999889373779,-0.09829400884981787,0.5155996529721323
2007-12-04,4.501999855041504,4.728000164031982,4.501999855041504,4.7204999923706055,4.7204999923706055,146758000,0.0,0.0,False,0.03849965864521376,0.037777035634133614,47.20919850767716,5.040999889373779,-0.0635786359921916,0.5160648964497428
2007-12-05,4.749499797821045,4.749499797821045,4.598999977111816,4.6595001220703125,4.6595001220703125,132172000,0.0,0.0,False,-0.01292233246454455,-0.013006552132478486,46.58622321671173,5.040999889373779,-0.0756793841848028,0.5162059945554032
2007-12-06,4.664000034332275,4.75,4.641499996185303,4.7104997634887695,4.7104997634887695,109454000,0.0,0.0,False,0.010945303161790099,0.010885836855485933,47.10706885614326,5.040999889373779,-0.0655624148260131,0.5162051438088515
2007-12-07,4.728000164031982,4.734000205993652,4.645500183105469,4.7154998779296875,4.7154998779296875,78696000,0.0,0.0,False,0.0010614827920540915,0.0010609198175517884,47.158133681910215,5.040999889373779,-0.06457052540910235,0.5161778983159314
2007-12-10,4.7154998779296875,4.71750020980835,4.614999771118164,4.651000022888184,4.651000022888184,103612000,0.0,0.0,False,-0.013678264597861034,-0.013772673951675626,46.49941398686988,5.040999889373779,-0.07736557727519477,0.5159189176641268
2007-12-11,4.65500020980835,4.796999931335449,4.537499904632568,4.537499904632568,4.537499904632568,205392000,0.0,0.0,False,-0.024403379423149074,-0.024706076589738533,45.34026776497106,5.040999889373779,-0.09988097516180638,0.5166777566093302
2007-12-12,4.642000198364258,4.6875,4.466000080108643,4.564000129699707,4.564000129699707,144562000,0.0,0.0,False,0.005840270109996659,0.005823281844465706,45.61090744568806,5.040999889373779,-0.0946240369256044,0.5166772104719722
2007-12-13,4.552499771118164,4.650000095367432,4.531499862670898,4.619999885559082,4.619999885559082,120926000,0.0,0.0,False,0.012269884808933984,0.012195219905066798,46.18281791088654,5.040999889373779,-0.08351517814990395,0.5166497607108883
2007-12-14,4.53849983215332,4.561999797821045,4.446499824523926,4.453999996185303,4.453999996185303,120046000,0.0,0.0,False,-0.0359307128756976,-0.03659211234417528,44.48750562786415,5.040999889373779,-0.11644513113873467,0.518181085733257
2007-12-17,4.450500011444092,4.453000068664551,4.249499797821045,4.254499912261963,4.254499912261963,153954000,0.0,0.0,False,-0.044791217802919836,-0.04582534229364421,42.45006485597495,5.040999889373779,-0.15602062971072983,0.5203626094451935
2007-12-18,4.291500091552734,4.373000144958496,4.192999839782715,4.3445000648498535,4.3445000648498535,145322000,0.0,0.0,False,0.021154108460197607,0.0209334665389427,43.36921224054087,5.040999889373779,-0.13816699857346137,0.520202485459626
2007-12-19,4.3470001220703125,4.497499942779541,4.3414998054504395,4.468999862670898,4.468999862670898,152324000,0.0,0.0,False,0.028656875581229313,0.028253946998036447,44.6406952353552,5.040999889373779,-0.1134695574797836,0.520319781100871
2007-12-20,4.506999969482422,4.537499904632568,4.454500198364258,4.5289998054504395,4.5289998054504395,117596000,0.0,0.0,False,0.013425809940321276,0.013336482395625127,45.253458535129205,5.040999889373779,-0.10156716825219836,0.5204093427726183
2007-12-21,4.573500156402588,4.613999843597412,4.519499778747559,4.563000202178955,4.563000202178955,132098000,0.0,0.0,False,0.00750726389689782,0.007479224635933987,45.60069545449664,5.040999889373779,-0.09482239589063035,0.5203021544521357
2007-12-24,4.552499771118164,4.578000068664551,4.514999866485596,4.55049991607666,4.55049991607666,40342000,0.0,0.0,False,-0.0027394883954476867,-0.0027432476609946335,45.47303339007925,5.040999889373779,-0.09730211943290712,0.5202988242116315
2007-12-26,4.573999881744385,4.697000026702881,4.525000095367432,4.642499923706055,4.642499923706055,108844000,0.0,0.0,False,0.02021756055952517,0.020015899218307615,46.412604757028014,5.040999889373779,-0.07905177036558686,0.520534977502866
2007-12-27,4.633500099182129,4.764500141143799,4.625,4.712500095367432,4.712500095367432,142274000,0.0,0.0,False,0.015078120153311003,0.014965575200332275,47.12749770833593,5.040999889373779,-0.06516560230418011,0.520444595136797
2007-12-28,4.763500213623047,4.795000076293945,4.605000019073486,4.722499847412109,4.722499847412109,151758000,0.0,0.0,False,0.0021219632556628287,0.002119715071448083,47.22962249006002,5.040999889373779,-0.0631819180621398,0.520379484825423
2007-12-31,4.690499782562256,4.718500137329102,4.622499942779541,4.631999969482422,4.631999969482422,115104000,0.0,0.0,False,-0.019163553383549803,-0.01934955440042746,46.3053715448033,5.040999889373779,-0.08113468138603064,0.5208573322274154
2008-01-02,4.767499923706055,4.871500015258789,4.735000133514404,4.8125,4.8125,277174000,0.0,0.0,False,0.03896805520440183,0.03822796593163222,48.148769874625934,5.040999889373779,-0.04532828692487134,0.5215485417978538
2008-01-03,4.802999973297119,4.862500190734863,4.72599983215332,4.760499954223633,4.760499954223633,182450000,0.0,0.0,False,-0.01080520431716725,-0.010864004486167473,47.61770737419317,5.040999889373779,-0.05564370984046807,0.5212376782623871
2008-01-04,4.663000106811523,4.670000076293945,4.425000190734863,4.439499855041504,4.439499855041504,205400000,0.0,0.0,False,-0.06742991330087711,-0.06981097028947826,44.33941958106391,5.040999889373779,-0.11932157261106324,0.5261181735165587
2008-01-07,4.431000232696533,4.528500080108643,4.273499965667725,4.440999984741211,4.440999984741211,199632000,0.0,0.0,False,0.000337905112893111,0.0003378480358178464,44.35474000275595,5.040999889373779,-0.11902398686763382,0.5258393589670106
2008-01-08,4.377500057220459,4.5914998054504395,4.346499919891357,4.394000053405762,4.394000053405762,245666000,0.0,0.0,False,-0.010583186556391788,-0.010639586757409399,43.87474232809014,5.040999889373779,-0.1283475203663199,0.525365947376523
2008-01-09,4.377999782562256,4.389999866485596,4.01200008392334,4.261000156402588,4.261000156402588,328218000,0.0,0.0,False,-0.030268524211802483,-0.030736074893284976,42.51645010343395,5.040999889373779,-0.15473115455038966,0.5264623371222458
2008-01-10,4.198999881744385,4.298500061035156,4.148499965667725,4.2129998207092285,4.2129998207092285,232198000,0.0,0.0,False,-0.011265039645969921,-0.011328970783058107,42.02623556776689,5.040999889373779,-0.16425314160588278,0.5262794187120162
2008-01-11,4.201499938964844,4.201499938964844,4.014500141143799,4.053999900817871,4.053999900817871,212486000,0.0,0.0,False,-0.03774031014902601,-0.03847091687576563,40.40241209289431,5.040999889373779,-0.19579448724775095,0.527904265022417
2008-01-14,4.109000205993652,4.165999889373779,3.94350004196167,4.143499851226807,4.143499851226807,181122000,0.0,0.0,False,0.022076949333639462,0.021836781837203497,41.3164510469596,5.040999889373779,-0.17804008288888595,0.5279279558821391
2008-01-15,4.024499893188477,4.05049991607666,3.92549991607666,4.01200008392334,4.01200008392334,193118000,0.0,0.0,False,-0.031736399668153115,-0.03225091438399059,39.973479243995456,5.040999889373779,-0.20412613132952628,0.5290384133844963
2008-01-16,3.9790000915527344,4.118000030517578,3.921999931335449,4.017499923706055,4.017499923706055,248140000,0.0,0.0,False,0.0013708473747928718,0.0013699086213575698,40.02964763045322,5.040999889373779,-0.20303510972599315,0.5285121727235866
2008-01-17,4.007999897003174,4.112500190734863,3.9769999980926514,4.00600004196167,4.00600004196167,198018000,0.0,0.0,False,-0.0028624472838263415,-0.0028665519207952688,39.91220242703707,5.040999889373779,-0.20531637971146288,0.5278426343693582
2008-01-18,3.996500015258789,4.115499973297119,3.9019999504089355,3.98799991607666,3.98799991607666,267286000,0.0,0.0,False,-0.004493291486885598,-0.004503416662707052,39.728371976161924,5.040999889373779,-0.2088871248572728,0.527898631337204
2008-01-22,3.678999900817871,3.9860000610351562,3.6110000610351562,3.9240000247955322,3.9240000247955322,256444000,0.0,0.0,False,-0.016048117509513404,-0.016178283033565187,39.074758276717304,5.040999889373779,-0.2215829972408523,0.5282352376450795
2008-01-23,3.7799999713897705,3.8399999141693115,3.497499942779541,3.698499917984009,3.698499917984009,408114000,0.0,0.0,False,-0.057466897397197014,-0.05918423815174871,36.77178625461172,5.040999889373779,-0.26631620727064587,0.531457799474509
2008-01-24,3.7265000343322754,3.8940000534057617,3.7095000743865967,3.883500099182129,3.883500099182129,197732000,0.0,0.0,False,0.05002032859283134,0.04880952454661997,38.66114341460559,5.040999889373779,-0.22961710287508885,0.5331536777334842
2008-01-25,3.934499979019165,4.071499824523926,3.816499948501587,3.880000114440918,3.880000114440918,200552000,0.0,0.0,False,-0.0009012449212884022,-0.0009016512866673114,38.625399010530685,5.040999889373779,-0.23031140654857007,0.5331069234838204
2008-01-28,3.8454999923706055,3.869999885559082,3.7170000076293945,3.7909998893737793,3.7909998893737793,170106000,0.0,0.0,False,-0.02293820166032723,-0.023205375777343076,37.7164636171562,5.040999889373779,-0.24796667872081268,0.5336738325971131
2008-01-29,3.7885000705718994,3.7950000762939453,3.6029999256134033,3.697499990463257,3.697499990463257,199160000,0.0,0.0,False,-0.024663651184112068,-0.024972894329343506,36.76157426342029,5.040999889373779,-0.2665145662356718,0.5342644787990707
2008-01-30,3.677000045776367,3.871000051498413,3.6624999046325684,3.7105000019073486,3.7105000019073486,505974000,0.0,0.0,False,0.003515892218423744,0.0035097259185150847,36.894339888528485,5.040999889373779,-0.26393571050677267,0.5340954923227657
2008-01-31,3.445499897003174,3.94350004196167,3.441999912261963,3.884999990463257,3.884999990463257,857718000,0.0,0.0,False,0.047028699222802395,0.04595634242275862,38.676461401392736,5.040999889373779,-0.22931956442754997,0.5357179761529552
2008-02-01,3.9509999752044678,3.9700000286102295,3.6684999465942383,3.7314999103546143,3.7314999103546143,327220000,0.0,0.0,False,-0.03951096022791467,-0.04031270779950022,37.10880631297792,5.040999889373779,-0.259769888465885,0.536889248586644
2008-02-04,3.7249999046325684,3.8329999446868896,3.694999933242798,3.697499990463257,3.697499990463257,183104000,0.0,0.0,False,-0.009111596062754912,-0.009153360541773478,36.7615742634203,5.040999889373779,-0.2665145662356718,0.5357466871408293
2008-02-05,3.640000104904175,3.7105000019073486,3.5999999046325684,3.6045000553131104,3.6045000553131104,192678000,0.0,0.0,False,-0.025152112343479582,-0.025473832815509898,35.811790905280105,5.040999889373779,-0.28496327426801804,0.5364176106854612
2008-02-06,3.615000009536743,3.621500015258789,3.4084999561309814,3.424499988555908,3.424499988555908,247990000,0.0,0.0,False,-0.04993759578166135,-0.05122760789407269,33.97349857105319,5.040999889373779,-0.3206704892466644,0.5383618777280902
2008-02-07,3.368499994277954,3.635499954223633,3.3610000610351562,3.5455000400543213,3.5455000400543213,290034000,0.0,0.0,False,0.035333640503073305,0.03472373274514778,35.209239596697536,5.040999889373779,-0.29666730453057744,0.5391143653632615
2008-02-08,3.6700000762939453,3.7300000190734863,3.625999927520752,3.674999952316284,3.674999952316284,234008000,0.0,0.0,False,0.03652514759525394,0.035873914630497036,36.53178741727883,5.040999889373779,-0.2709779740199889,0.5401610724906706
2008-02-11,3.6570000648498535,3.7980000972747803,3.6384999752044678,3.759500026702881,3.759500026702881,155274000,0.0,0.0,False,0.022993217818503053,0.022732857249079894,37.394763980482075,5.040999889373779,-0.25421541178214413,0.5403753544074505
2008-02-12,3.7715001106262207,3.8524999618530273,3.689500093460083,3.7225000858306885,3.7225000858306885,188980000,0.0,0.0,False,-0.009841718475698924,-0.00989046830542206,37.016893522445265,5.040999889373779,-0.26155521374289936,0.5405321108540763
2008-02-13,3.749500036239624,3.942500114440918,3.6635000705718994,3.8864998817443848,3.8864998817443848,221406000,0.0,0.0,False,0.04405635785958606,0.043113470627562135,38.691779388179896,5.040999889373779,-0.2290220259800111,0.542011654028537
2008-02-14,3.8864998817443848,3.8940000534057617,3.759000062942505,3.7899999618530273,3.7899999618530273,149944000,0.0,0.0,False,-0.024829518288328134,-0.025142970231688357,37.706251625964796,5.040999889373779,-0.24816503768583853,0.5424386259886745
2008-02-15,3.75,3.759500026702881,3.5969998836517334,3.6480000019073486,3.6480000019073486,222402000,0.0,0.0,False,-0.03746700827834604,-0.038186936294237875,36.256044175871025,5.040999889373779,-0.2763340444428133,0.5439289748058909
2008-02-19,3.677000045776367,3.700000047683716,3.577500104904175,3.6040000915527344,3.6040000915527344,142184000,0.0,0.0,False,-0.012061378928620914,-0.012134707585752134,35.80668490968441,5.040999889373779,-0.28506245375053096,0.5441216471814125
2008-02-20,3.5950000286102295,3.694000005722046,3.555000066757202,3.681999921798706,3.681999921798706,129014000,0.0,0.0,False,0.021642571660525745,0.02141169642289642,36.603276225428644,5.040999889373779,-0.26958936667302635,0.5438038108637634
2008-02-21,3.697000026702881,3.7105000019073486,3.4684998989105225,3.494999885559082,3.494999885559082,263016000,0.0,0.0,False,-0.05078762634744216,-0.05212271863048657,34.69349508305192,5.040999889373779,-0.3066851889986353,0.5463714349614545
2008-02-22,3.5269999504089355,3.6105000972747803,3.493000030517578,3.6040000915527344,3.6040000915527344,246854000,0.0,0.0,False,0.031187470547288987,0.030711022207590075,35.80668490968441,5.040999889373779,-0.28506245375053096,0.5470407214279293
2008-02-25,3.617500066757202,3.674999952316284,3.570499897003174,3.6635000705718994,3.6635000705718994,157164000,0.0,0.0,False,0.01650942772133246,0.016374628732219156,36.414342213862696,5.040999889373779,-0.27325924400545876,0.5471504174577523
2008-02-26,3.5954999923706055,3.674999952316284,3.5139999389648438,3.5845000743865967,3.5845000743865967,197826000,0.0,0.0,False,-0.02156407661075066,-0.021799978818316364,35.60753647202212,5.040999889373779,-0.28893073734387986,0.5476961907632066
2008-02-27,3.5339999198913574,3.5739998817443848,3.4784998893737793,3.5434999465942383,3.5434999465942383,178610000,0.0,0.0,False,-0.0114381718347083,-0.01150409086638205,35.18881317940978,5.040999889373779,-0.2970640697565198,0.5453027958593533
2008-02-28,3.515000104904175,3.5299999713897705,3.3554999828338623,3.3924999237060547,3.3924999237060547,263356000,0.0,0.0,False,-0.04261324260306931,-0.04354783395881816,33.64669050387844,5.040999889373779,-0.32701844908639943,0.547177174341489
2008-02-29,3.3505001068115234,3.375,3.198499917984009,3.2235000133514404,3.2235000133514404,233292000,0.0,0.0,False,-0.049815744776788184,-0.05109936032743733,31.92073981237686,5.040999889373779,-0.36054352626619846,0.5496047666401536
2008-03-03,3.179500102996826,3.2244999408721924,3.059999942779541,3.121500015258789,3.121500015258789,274422000,0.0,0.0,False,-0.03164262375373872,-0.032154069502496656,30.87904122879909,5.040999889373779,-0.3807776068714497,0.5497133515064072
2008-03-04,3.0834999084472656,3.3299999237060547,3.061500072479248,3.2669999599456787,3.2669999599456787,334072000,0.0,0.0,False,0.046612187722455234,0.045558459950708,32.364993082967764,5.040999889373779,-0.3519142964409937,0.5511197820225828
2008-03-05,3.2829999923706055,3.316999912261963,3.190999984741211,3.249500036239624,3.249500036239624,222528000,0.0,0.0,False,-0.005356572978453822,-0.005370970854021422,32.18627106259324,5.040999889373779,-0.35538581480840004,0.5498226345384836
2008-03-06,3.237499952316284,3.2730000019073486,3.125,3.13700008392334,3.13700008392334,166866000,0.0,0.0,False,-0.03462069581832383,-0.035234193543356815,31.03733926679076,5.040999889373779,-0.37770280643409515,0.5510219147807099
2008-03-07,3.109999895095825,3.243499994277954,3.1005001068115234,3.2044999599456787,3.2044999599456787,208762000,0.0,0.0,False,0.02151733318984128,0.02128910350146721,31.726697370310283,5.040999889373779,-0.3643126303770343,0.5512691339661403
2008-03-10,3.194999933242798,3.257499933242798,3.1454999446868896,3.1735000610351562,3.1735000610351562,186420000,0.0,0.0,False,-0.009673864658449882,-0.00972096046560115,31.410103729231857,5.040999889373779,-0.37046218395585284,0.5511471048681316
2008-03-11,3.297499895095825,3.3585000038146973,3.185499906539917,3.3575000762939453,3.3575000762939453,194858000,0.0,0.0,False,0.057980151794536416,0.0563615731415488,33.28924646312939,5.040999889373779,-0.3339614858212122,0.5539199197903802
2008-03-12,3.3385000228881836,3.4114999771118164,3.2820000648498535,3.325500011444092,3.325500011444092,154976000,0.0,0.0,False,-0.009530920066329718,-0.009576629955040576,32.96243839595462,5.040999889373779,-0.34030944566094734,0.5533317499701454
2008-03-13,3.255500078201294,3.4774999618530273,3.2184998989105225,3.4159998893737793,3.4159998893737793,214150000,0.0,0.0,False,0.027213915988046677,0.02685020135794454,33.886689341211344,5.040999889373779,-0.3223566823370564,0.5538552954925944
2008-03-14,3.430500030517578,3.5339999198913574,3.302999973297119,3.4110000133514404,3.4110000133514404,248414000,0.0,0.0,False,-0.0014636639883660596,-0.0014647361908586409,33.8356269503493,5.040999889373779,-0.3233485244580766,0.5537672094446056
2008-03-17,3.2860000133514404,3.3894999027252197,3.246000051498413,3.3264999389648438,3.3264999389648438,194182000,0.0,0.0,False,-0.024772815612970955,-0.02508482549909485,32.972650387146054,5.040999889373779,-0.3401110866959214,0.5544582312080798
2008-03-18,3.4124999046325684,3.5964999198913574,3.379499912261963,3.5850000381469727,3.5850000381469727,191014000,0.0,0.0,False,0.07770933531493474,0.07483780284065687,35.61264246761783,5.040999889373779,-0.2888315578613668,0.5593478646518669
2008-03-19,3.555000066757202,3.700000047683716,3.508500099182129,3.508500099182129,3.508500099182129,220838000,0.0,0.0,False,-0.021338894881681836,-0.021569860712997654,34.83136913866073,5.040999889373779,-0.30400710649133256,0.559879455386545
2008-03-20,3.508500099182129,3.674499988555908,3.4690001010894775,3.6594998836517334,3.6594998836517334,228214000,0.0,0.0,False,0.04303827282342221,0.04213787028635341,36.373489379287165,5.040999889373779,-0.27405277445734355,0.5605821702494764
2008-03-24,3.690999984741211,3.8464999198913574,3.637500047683716,3.797499895095825,3.797499895095825,187908000,0.0,0.0,False,0.037710074007813565,0.037016433597597716,37.78284642971032,5.040999889373779,-0.24667725085636305,0.5615483041706661
2008-03-25,3.7915000915527344,3.814500093460083,3.702500104904175,3.758500099182129,3.758500099182129,126550000,0.0,0.0,False,-0.010269860958801225,-0.010322959839115305,37.38455198929065,5.040999889373779,-0.2544137707471701,0.5614784031475895
2008-03-26,3.7070000171661377,3.75600004196167,3.6619999408721924,3.690000057220459,3.690000057220459,125702000,0.0,0.0,False,-0.018225366543578314,-0.018393494464804174,36.68497945967479,5.040999889373779,-0.2680023530651473,0.5618819344238555
2008-03-27,3.7184998989105225,3.734499931335449,3.5399999618530273,3.5399999618530273,3.5399999618530273,158848000,0.0,0.0,False,-0.04065043171853533,-0.04149975718963313,35.15306877533487,5.040999889373779,-0.2977583734300011,0.5635489026859176
2008-03-28,3.549999952316284,3.6105000972747803,3.4630000591278076,3.48799991607666,3.48799991607666,105582000,0.0,0.0,False,-0.014689278626191737,-0.01479823438355971,34.622006274902105,5.040999889373779,-0.30807379634559784,0.5638123330730491
2008-03-31,3.512500047683716,3.5820000171661377,3.4814999103546143,3.565000057220459,3.565000057220459,109406000,0.0,0.0,False,0.022075729070088146,0.021835587930736325,35.408388034359824,5.040999889373779,-0.29279902093722865,0.5640670362593154
2008-04-01,3.6494998931884766,3.8545000553131104,3.638000011444092,3.8350000381469727,3.8350000381469727,194680000,0.0,0.0,False,0.07573631881987275,0.07300537484939996,38.16582531824774,5.040999889373779,-0.23923822211720436,0.5687373013782243
2008-04-02,3.8540000915527344,3.950000047683716,3.805999994277954,3.868499994277954,3.868499994277954,171848000,0.0,0.0,False,0.008735320938136892,0.008697388761955036,38.50795137220964,5.040999889373779,-0.23259272382993046,0.5686234056913999
2008-04-03,3.757499933242798,3.80049991607666,3.690500020980835,3.746999979019165,3.746999979019165,162998000,0.0,0.0,False,-0.031407526286287846,-0.031911319316052525,37.26710435096958,5.040999889373779,-0.25669508802853036,0.5694477335761783
2008-04-04,3.763000011444092,3.8914999961853027,3.7139999866485596,3.8434998989105225,3.8434998989105225,143056000,0.0,0.0,False,0.02575391524731674,0.0254278692934556,38.25263211318468,5.040999889373779,-0.23755207632270292,0.5698791689519777
2008-04-07,3.868000030517578,3.9214999675750732,3.799999952316284,3.8450000286102295,3.8450000286102295,133448000,0.0,0.0,False,0.00039030304128084836,0.00039022689286216043,38.267952534876734,5.040999889373779,-0.2372544905792734,0.5698850860681116
2008-04-08,3.819999933242798,3.880500078201294,3.7750000953674316,3.865000009536743,3.865000009536743,99320000,0.0,0.0,False,0.005201555468841601,0.005188074108348727,38.472206968134735,5.040999889373779,-0.23328702750341168,0.5698782024395085
2008-04-09,3.828000068664551,3.8334999084472656,3.683000087738037,3.7195000648498535,3.7195000648498535,133206000,0.0,0.0,False,-0.03764552246516795,-0.03837241642248937,36.98625511396606,5.040999889373779,-0.26215033793386766,0.571326937948812
2008-04-10,3.7239999771118164,3.7744998931884766,3.6364998817443848,3.741499900817871,3.741499900817871,125110000,0.0,0.0,False,0.00591472928739023,0.005897305945263144,37.21093352960691,5.040999889373779,-0.25778615692795404,0.5712891650136472
2008-04-11,3.691999912261963,3.7149999141693115,3.5810000896453857,3.5994999408721924,3.5994999408721924,135712000,0.0,0.0,False,-0.03795268307093591,-0.03869164352907393,35.76072607951314,5.040999889373779,-0.2859551636849288,0.5726362120173427
2008-04-14,3.5850000381469727,3.700000047683716,3.564500093460083,3.630500078201294,3.630500078201294,87090000,0.0,0.0,False,0.008612345558641765,0.00857547087770556,36.07732215549648,5.040999889373779,-0.2798055628102196,0.57266619506328
2008-04-15,3.6484999656677246,3.6989998817443848,3.5325000286102295,3.625,3.625,136262000,0.0,0.0,False,-0.0015149643527948564,-0.001516113071615273,36.02115133413381,5.040999889373779,-0.2808966317096433,0.5691720830301208
2008-04-16,3.6510000228881836,3.75,3.6470000743865967,3.7295000553131104,3.7295000553131104,134936000,0.0,0.0,False,0.028827601465685637,0.028419902937682904,37.08838233059506,5.040999889373779,-0.2601666063959368,0.5697552746140767
2008-04-17,3.7090001106262207,3.750999927520752,3.680500030517578,3.7019999027252197,3.7019999027252197,124400000,0.0,0.0,False,-0.00737368338383948,-0.0074010033692933465,36.80753065868662,5.040999889373779,-0.26562190359716464,0.5698259883690839
2008-04-18,3.8239998817443848,4.099999904632568,3.815999984741211,4.005000114440918,4.005000114440918,335826000,0.0,0.0,False,0.08184770925916163,0.07867042121980587,39.90199043584565,5.040999889373779,-0.20551473867648884,0.5752128532559051
2008-04-21,4.001500129699707,4.066999912261963,3.953000068664551,4.008999824523926,4.008999824523926,186708000,0.0,0.0,False,0.0009986791432503583,0.000998180795000514,39.94283840061135,5.040999889373779,-0.20472130281638512,0.5752020087624329
2008-04-22,3.996999979019165,3.996999979019165,3.877000093460083,3.9800000190734863,3.9800000190734863,144900000,0.0,0.0,False,-0.007233675909148585,-0.007259965801154564,39.64667117682068,5.040999889373779,-0.2104740911692613,0.5752500719332317
2008-04-23,4.014999866485596,4.131999969482422,3.937000036239624,4.050000190734863,4.050000190734863,385008000,0.0,0.0,False,0.017587982745204123,0.017435104124794962,40.36156412812859,5.040999889373779,-0.19658792310785456,0.5754273453932113
2008-04-24,3.885499954223633,4.026500225067139,3.8464999198913574,3.884500026702881,3.884500026702881,421470000,0.0,0.0,False,-0.04086423610808587,-0.041722645930923084,38.67135540579701,5.040999889373779,-0.2294187439100629,0.5112184846812039
2008-04-25,3.890500068664551,4.065999984741211,3.86299991607666,4.043000221252441,4.043000221252441,189130000,0.0,0.0,False,0.0408032419770874,0.039992763100899255,40.290075319978776,5.040999889373779,-0.1979765304548171,0.5021324230240166
2008-04-28,4.0320000648498535,4.125,4.00600004196167,4.098499774932861,4.098499774932861,219838000,0.0,0.0,False,0.013727318981750392,0.0136339528129811,40.85687735467663,5.040999889373779,-0.18696689845752024,0.5022621504805768
2008-04-29,4.071000099182129,4.088500022888184,3.993000030517578,4.0370001792907715,4.0370001792907715,134528000,0.0,0.0,False,-0.015005391977384486,-0.015119111913746264,40.22879850302039,5.040999889373779,-0.19916677883675382,0.502059280301102
2008-04-30,4.045000076293945,4.066999912261963,3.8959999084472656,3.93149995803833,3.93149995803833,157514000,0.0,0.0,False,-0.02613332092320486,-0.02648086450644805,39.15135308046281,5.040999889373779,-0.2200952104113768,0.5027207259650437
2008-05-01,3.9200000762939453,4.000500202178955,3.8984999656677246,3.9679999351501465,3.9679999351501465,143940000,0.0,0.0,False,0.009283982576977712,0.009241151303179537,39.52411754290391,5.040999889373779,-0.2128545879331346,0.5025469397494204
2008-05-02,4.014999866485596,4.059999942779541,3.819999933242798,3.865499973297119,3.865499973297119,163098000,0.0,0.0,False,-0.02583164403432603,-0.026171140209026583,38.47731296373043,5.040999889373779,-0.23318784802089876,0.5030620927477389
2008-05-05,3.8635001182556152,3.8884999752044678,3.7934999465942383,3.7960000038146973,3.7960000038146973,112948000,0.0,0.0,False,-0.017979555028464045,-0.01814315111778364,37.76752844292314,5.040999889373779,-0.24697478930390193,0.5031941674442448
2008-05-06,3.7755000591278076,3.8385000228881836,3.752500057220459,3.7855000495910645,3.7855000495910645,130914000,0.0,0.0,False,-0.0027660574850055797,-0.002769890091114795,37.66029523069842,5.040999889373779,-0.2490577003243457,0.5016598960744776
2008-05-07,3.763000011444092,3.8320000171661377,3.6545000076293945,3.6589999198913574,3.6589999198913574,167532000,0.0,0.0,False,-0.03341701969159194,-0.033988127518011724,36.368383383691416,5.040999889373779,-0.2741519539398565,0.5026257014649284
2008-05-08,3.686500072479248,3.7079999446868896,3.578000068664551,3.6394999027252197,3.6394999027252197,162626000,0.0,0.0,False,-0.005329329760334289,-0.005343581294817329,36.16923494602913,5.040999889373779,-0.27802023753320526,0.5024305586875961
2008-05-09,3.609999895095825,3.6670000553131104,3.5829999446868896,3.620500087738037,3.620500087738037,84870000,0.0,0.0,False,-0.005220446625910258,-0.005234120768245355,35.97519493886747,5.040999889373779,-0.2817892943481506,0.5014578572441676
2008-05-12,3.6500000953674316,3.746500015258789,3.5889999866485596,3.7265000343322754,3.7265000343322754,144308000,0.0,0.0,False,0.02927770861081891,0.028857302472202046,37.057743922115854,5.040999889373779,-0.2607617305869051,0.5021597397375785
2008-05-13,3.7284998893737793,3.747999906539917,3.6654999256134033,3.7279999256134033,3.7279999256134033,100416000,0.0,0.0,False,0.0004024932959370009,0.0004024123172385573,37.07306190890299,5.040999889373779,-0.2604641921393662,0.5021593611922861
2008-05-14,3.746000051498413,3.7874999046325684,3.6989998817443848,3.7100000381469727,3.7100000381469727,91784000,0.0,0.0,False,-0.004828296090555573,-0.004839989968311726,36.88923389293276,5.040999889373779,-0.2640348899892856,0.5018195899679131
2008-05-15,3.694499969482422,3.815999984741211,3.677500009536743,3.805999994277954,3.805999994277954,138354000,0.0,0.0,False,0.025875998691075486,0.02554688046898334,37.86965565955214,5.040999889373779,-0.24499105776597108,0.5006325405414558
2008-05-16,3.821000099182129,3.8415000438690186,3.743000030517578,3.822999954223633,3.822999954223633,124134000,0.0,0.0,False,0.004466621116982816,0.004456675369806977,38.043271684330946,5.040999889373779,-0.24161871888107755,0.5003226867395145
2008-05-19,3.950500011444092,4.237500190734863,3.943000078201294,4.114500045776367,4.114500045776367,373696000,0.0,0.0,False,0.0762490439558301,0.07348188844891428,41.02028382316891,5.040999889373779,-0.18379287124176213,0.505631479260569
2008-05-20,4.108500003814697,4.135000228881836,4.001500129699707,4.035999774932861,4.035999774932861,158244000,0.0,0.0,False,-0.019078933034424983,-0.019263284462790988,40.21858164201914,5.040999889373779,-0.19936523239356085,0.5000275397121123
2008-05-21,4.018499851226807,4.057499885559082,3.875,3.9149999618530273,3.9149999618530273,141410000,0.0,0.0,False,-0.02998013375306663,-0.030438727027492923,38.98284305127971,5.040999889373779,-0.2233683698137573,0.5009388953866715
2008-05-22,3.934000015258789,3.984499931335449,3.9000000953674316,3.9630000591278076,3.9630000591278076,107812000,0.0,0.0,False,0.01226056136461895,0.012186009429291812,39.47305515204185,5.040999889373779,-0.2138464300541547,0.501065199881524
2008-05-23,3.927500009536743,3.94350004196167,3.871500015258789,3.9175000190734863,3.9175000190734863,126638000,0.0,0.0,False,-0.011481211046041495,-0.011547629011430182,39.00837546416318,5.040999889373779,-0.22287242510530192,0.5012045425451171
2008-05-27,3.9130001068115234,4.045000076293945,3.8984999656677246,4.031000137329102,4.031000137329102,202164000,0.0,0.0,False,0.02897258907543243,0.028560818086445318,40.167521686061995,5.040999889373779,-0.20035702721869042,0.5018268278983375
2008-05-28,4.036499977111816,4.0395002365112305,3.94950008392334,4.004000186920166,4.004000186920166,134012000,0.0,0.0,False,-0.006698077273404768,-0.006720610066943426,39.891778444654186,5.040999889373779,-0.2057130976415148,0.50167192596347
2008-05-29,4.0304999351501465,4.0980000495910645,4.008500099182129,4.017499923706055,4.017499923706055,137152000,0.0,0.0,False,0.0033715624764425467,0.003365891502795973,40.029647630453184,5.040999889373779,-0.20303510972599315,0.5016722407561606
2008-05-30,4.0289998054504395,4.088500022888184,4.014999866485596,4.080999851226807,4.080999851226807,105412000,0.0,0.0,False,0.015805831668112225,0.015682220329457864,40.67815533430208,5.040999889373779,-0.19043841682492657,0.5017590654408075
2008-06-02,4.057499885559082,4.078499794006348,4.002500057220459,4.011499881744385,4.011499881744385,124304000,0.0,0.0,False,-0.017030132814518262,-0.017176813236163088,39.96837081349479,5.040999889373779,-0.20422535810792974,0.5020035864374062
2008-06-03,4.0355000495910645,4.0945000648498535,3.9630000591278076,4.005499839782715,4.005499839782715,117400000,0.0,0.0,False,-0.0014957103673304273,-0.0014968300587105072,39.90709399653641,5.040999889373779,-0.20541560648986645,0.5013449464370244
2008-06-04,4.005499839782715,4.091000080108643,3.9860000610351562,4.074999809265137,4.074999809265137,129166000,0.0,0.0,False,0.01735113525461829,0.01720232321301207,40.6168785173437,5.040999889373779,-0.19162866520686328,0.4995901940167694
2008-06-05,4.105500221252441,4.24399995803833,4.090000152587891,4.225500106811523,4.225500106811523,178774000,0.0,0.0,False,0.03693259008361216,0.036266922393518655,42.15389763218424,5.040999889373779,-0.161773418063606,0.5005072173007318
2008-06-06,4.1620001792907715,4.182000160217285,4.0279998779296875,4.031499862670898,4.031499862670898,156874000,0.0,0.0,False,-0.04591178304028343,-0.04699914120132426,40.172625246752794,5.040999889373779,-0.20025789503206803,0.502691000084027
2008-06-09,4.059500217437744,4.076499938964844,3.9059998989105225,3.9714999198913574,3.9714999198913574,130746000,0.0,0.0,False,-0.014882784279642958,-0.014994644158746573,39.55986194697879,5.040999889373779,-0.21216028425965328,0.5026897667740333
2008-06-10,3.9100000858306885,4.052000045776367,3.9100000858306885,3.9809999465942383,3.9809999465942383,121312000,0.0,0.0,False,0.002392050080449293,0.0023891936828461698,39.65688316801207,5.040999889373779,-0.21027573220423534,0.501844049291809
2008-06-11,3.9674999713897705,4.0,3.8515000343322754,3.864000082015991,3.864000082015991,117490000,0.0,0.0,False,-0.029389566980110304,-0.029830093027075625,38.46199497694326,5.040999889373779,-0.23348538646843764,0.5024937368429173
2008-06-12,3.9010000228881836,3.952500104904175,3.750499963760376,3.807499885559082,3.807499885559082,124088000,0.0,0.0,False,-0.014622203741629036,-0.01473016184547115,37.884973646339255,5.040999889373779,-0.2446935193184322,0.5026135946558229
2008-06-13,3.8350000381469727,4.0,3.8350000381469727,3.9584999084472656,3.9584999084472656,119490000,0.0,0.0,False,0.039658575817924424,0.03889236677074228,39.42709632187059,5.040999889373779,-0.21473913998855254,0.5039231167512515
2008-06-16,3.9210000038146973,4.126500129699707,3.9205000400543213,4.085000038146973,4.085000038146973,115088000,0.0,0.0,False,0.03195658270188706,0.03145659514905735,40.71900816887761,5.040999889373779,-0.18964488637304178,0.504852171695571
2008-06-17,4.15749979019165,4.215000152587891,4.139999866485596,4.148499965667725,4.148499965667725,176048000,0.0,0.0,False,0.015544657754656077,0.015425077196103771,41.367515872726514,5.040999889373779,-0.1770481934719752,0.5049835905406238
2008-06-18,4.099999904632568,4.1585001945495605,4.065999984741211,4.125999927520752,4.125999927520752,136932000,0.0,0.0,False,-0.0054236563416124595,-0.005438417763782568,41.137729026585035,5.040999889373779,-0.1815116012562924,0.5041761584953276
2008-06-19,4.110499858856201,4.223499774932861,4.074999809265137,4.2129998207092285,4.2129998207092285,134346000,0.0,0.0,False,0.02108577186542826,0.020866543357730555,42.02623556776684,5.040999889373779,-0.16425314160588278,0.5044403397671174
2008-06-20,4.15500020980835,4.172999858856201,4.0254998207092285,4.054999828338623,4.054999828338623,131778000,0.0,0.0,False,-0.0375029667919633,-0.03822429520620888,40.41262408408569,5.040999889373779,-0.195596128282725,0.5058779764478896
2008-06-23,4.065000057220459,4.107500076293945,3.9774999618530273,4.033999919891357,4.033999919891357,148516000,0.0,0.0,False,-0.005178769256784288,-0.005192225560458174,40.198157659636266,5.040999889373779,-0.19976195032361266,0.5057563010067214
2008-06-24,3.9774999618530273,4.0395002365112305,3.881500005722046,3.9820001125335693,3.9820001125335693,142802000,0.0,0.0,False,-0.01289038383500729,-0.012974185771086305,39.667097594108405,5.040999889373779,-0.21007732594331885,0.5059345942396597
2008-06-25,4.022500038146973,4.107500076293945,3.9760000705718994,4.0254998207092285,4.0254998207092285,147866000,0.0,0.0,False,0.010924085119621507,0.010864848316570069,40.1113484297944,5.040999889373779,-0.20144814341400463,0.5056966090935836
2008-06-26,3.9549999237060547,3.994499921798706,3.799999952316284,3.815000057220459,3.815000057220459,226202000,0.0,0.0,False,-0.052291584365710575,-0.053708402483909165,37.96157088498968,5.040999889373779,-0.24320568519306607,0.508440064610975
2008-06-27,3.7795000076293945,3.803499937057495,3.63100004196167,3.7330000400543213,3.7330000400543213,236810000,0.0,0.0,False,-0.021494106405304025,-0.021728469072989046,37.12412673466992,5.040999889373779,-0.2594723027224555,0.5088328672340374
2008-06-30,3.751499891281128,3.805999994277954,3.6605000495910645,3.6665000915527344,3.6665000915527344,142082000,0.0,0.0,False,-0.01781407655720768,-0.01797465714046144,36.444980622341824,5.040999889373779,-0.27266411981449035,0.5091149456628752
2008-07-01,3.611999988555908,3.7114999294281006,3.5260000228881836,3.680999994277954,3.680999994277954,205850000,0.0,0.0,False,0.003954698585342031,0.003946899320623395,36.59306423423716,5.040999889373779,-0.2697877256380523,0.5088468590436294
2008-07-02,3.7079999446868896,3.7204999923706055,3.569000005722046,3.572000026702881,3.572000026702881,140888000,0.0,0.0,False,-0.029611509846376394,-0.03005878235253954,35.47987684250959,5.040999889373779,-0.2914104135902661,0.5097416524283946
2008-07-03,3.625499963760376,3.691999912261963,3.5260000228881836,3.5999999046325684,3.5999999046325684,84964000,0.0,0.0,False,0.007838711567853096,0.007808148481247588,35.765832075108825,5.040999889373779,-0.28585598420241587,0.5096731664244274
2008-07-07,3.618499994277954,3.7200000286102295,3.5380001068115234,3.624500036239624,3.624500036239624,147110000,0.0,0.0,False,0.006805592293357643,0.006782538786201384,36.01604533853807,5.040999889373779,-0.28099581119215633,0.5097022816170103
2008-07-08,3.61899995803833,3.7744998931884766,3.5875000953674316,3.752000093460083,3.752000093460083,158320000,0.0,0.0,False,0.035177281265180715,0.03457269829606959,37.318169176736504,5.040999889373779,-0.2557031986116197,0.5089437586531894
2008-07-09,3.7279999256134033,3.744999885559082,3.5239999294281006,3.5304999351501465,3.5304999351501465,138242000,0.0,0.0,False,-0.05903522195962152,-0.060849570447579,35.056047554301536,5.040999889373779,-0.29964292548541904,0.5118045051079309
2008-07-10,3.5350000858306885,3.5885000228881836,3.3994998931884766,3.5315001010894775,3.5315001010894775,198832000,0.0,0.0,False,0.0002832930060054917,0.0002832528861188092,35.06626198039787,5.040999889373779,-0.29944451922450255,0.5117704715471085
2008-07-11,3.4700000286102295,3.499500036239624,3.3369998931884766,3.427000045776367,3.427000045776367,158600000,0.0,0.0,False,-0.029590840244028804,-0.030037482241887268,33.99903098393663,5.040999889373779,-0.32017454453820904,0.5118410276414299
2008-07-14,3.4655001163482666,3.4749999046325684,3.2795000076293945,3.313999891281128,3.313999891281128,180426000,0.0,0.0,False,-0.03297349080415313,-0.0335293700515998,32.844990757633525,5.040999889373779,-0.3425907629423076,0.5119366996946174
2008-07-15,3.2934999465942383,3.430999994277954,3.1494998931884766,3.3515000343322754,3.3515000343322754,226842000,0.0,0.0,False,0.011315674194741998,0.011252130861294363,33.22796964617096,5.040999889373779,-0.3351517342031489,0.511712660513675
2008-07-16,3.3469998836517334,3.637500047683716,3.3420000076293945,3.5920000076293945,3.5920000076293945,240778000,0.0,0.0,False,0.07175890521661121,0.06930113550422048,35.68413127576759,5.040999889373779,-0.28744295051440427,0.5167014018108206
2008-07-17,3.559999942779541,3.61899995803833,3.38700008392334,3.6054999828338623,3.6054999828338623,191948000,0.0,0.0,False,0.003758344982125239,0.003751300049630046,35.822002896471496,5.040999889373779,-0.2847649153029921,0.5166673416622511
2008-07-18,3.496999979019165,3.5420000553131104,3.4200000762939453,3.4560000896453857,3.4560000896453857,165960000,0.0,0.0,False,-0.0414643999168659,-0.042348575732712196,34.29520064263221,5.040999889373779,-0.3144217088894423,0.5183643234083262
2008-07-21,3.4760000705718994,3.490000009536743,3.315000057220459,3.4240000247955322,3.4240000247955322,137938000,0.0,0.0,False,-0.009259277783507547,-0.009302411359685799,33.96839257545744,5.040999889373779,-0.32076966872917745,0.5179062051329977
2008-07-22,3.3545000553131104,3.4570000171661377,3.2939999103546143,3.3984999656677246,3.3984999656677246,175916000,0.0,0.0,False,-0.007447447121245343,-0.007475317818810511,33.70796732083677,5.040999889373779,-0.32582820070446283,0.5179632067499906
2008-07-23,3.372999906539917,3.6034998893737793,3.372999906539917,3.5269999504089355,3.5269999504089355,358324000,0.0,0.0,False,0.03781079477397142,0.037113489491134494,35.02030315022664,5.040999889373779,-0.30033722915890027,0.5181188539864731
2008-07-24,3.815000057220459,4.11899995803833,3.814500093460083,3.936000108718872,3.936000108718872,619932000,0.0,0.0,False,0.11596262094149323,0.10971736961816604,39.19731191063404,5.040999889373779,-0.2192025004769791,0.47119738943186645
2008-07-25,3.9814999103546143,4.046999931335449,3.9059998989105225,3.9154999256134033,3.9154999256134033,183014000,0.0,0.0,False,-0.005208379710167632,-0.005221990600797711,38.987949046875414,5.040999889373779,-0.22326919033124437,0.47054539087265845
2008-07-28,3.8545000553131104,3.9154999256134033,3.743000030517578,3.7990000247955322,3.7990000247955322,209604000,0.0,0.0,False,-0.029753518843349314,-0.03020513547852749,37.798166851402314,5.040999889373779,-0.24637966511293363,0.47149496712392286
2008-07-29,3.82450008392334,3.940000057220459,3.808000087738037,3.9105000495910645,3.9105000495910645,135418000,0.0,0.0,False,0.029349835237638233,0.02892737500869789,38.93688665601337,5.040999889373779,-0.22426103245226447,0.47212872468776235
2008-07-30,3.9179999828338623,3.992500066757202,3.821000099182129,3.9105000495910645,3.9105000495910645,151346000,0.0,0.0,False,0.0,0.0,38.93688665601337,5.040999889373779,-0.22426103245226447,0.46939655036957606
2008-07-31,3.8375000953674316,3.9084999561309814,3.805000066757202,3.816999912261963,3.816999912261963,106014000,0.0,0.0,False,-0.023910020750128713,-0.02420050496407608,37.981994867372556,5.040999889373779,-0.24280896726301426,0.4697525733912366
2008-08-01,3.818000078201294,3.82450008392334,3.702500104904175,3.7874999046325684,3.7874999046325684,95490000,0.0,0.0,False,-0.007728584832980223,-0.007758605121000671,37.68071921308127,5.040999889373779,-0.2486609823942939,0.4688110371872437
2008-08-04,3.799499988555908,3.865000009536743,3.750499963760376,3.7855000495910645,3.7855000495910645,89964000,0.0,0.0,False,-0.0005280145457053909,-0.0005281539944751088,37.660295230698416,5.040999889373779,-0.2490577003243457,0.46735873819663815
2008-08-05,3.8459999561309814,3.9760000705718994,3.8259999752044678,3.9554998874664307,3.9554998874664307,155892000,0.0,0.0,False,0.04490815893496847,0.043928995367924085,39.39645791339142,5.040999889373779,-0.21533426417952084,0.4686276602191057
2008-08-06,3.927500009536743,3.93149995803833,3.8364999294281006,3.9045000076293945,3.9045000076293945,128122000,0.0,0.0,False,-0.012893409502712005,-0.012977250954823027,38.875609839054995,5.040999889373779,-0.22545128083420118,0.4688151622976626
2008-08-07,3.8505001068115234,3.9024999141693115,3.799999952316284,3.8475000858306885,3.8475000858306885,108896000,0.0,0.0,False,-0.014598520088955902,-0.014706127035524997,38.293484947760184,5.040999889373779,-0.23675854587081813,0.46872500902253567
2008-08-08,3.8389999866485596,4.060500144958496,3.814500093460083,4.0254998207092285,4.0254998207092285,183254000,0.0,0.0,False,0.04626373772779502,0.04522547318007091,40.111348429794425,5.040999889373779,-0.20144814341400463,0.4685177598874815
2008-08-11,4.008999824523926,4.587500095367432,3.989000082015991,4.4045000076293945,4.4045000076293945,501404000,0.0,0.0,False,0.09414984568385654,0.08997766508075597,43.98197554031483,5.040999889373779,-0.12626460934587602,0.47766887452236384
2008-08-12,4.366000175476074,4.423999786376953,4.304999828338623,4.362500190734863,4.362500190734863,160530000,0.0,0.0,False,-0.009535660533949386,-0.009581416049891876,43.55304269141597,5.040999889373779,-0.13459625342765147,0.47778720000257835
2008-08-13,4.314000129699707,4.412499904632568,4.2270002365112305,4.334499835968018,4.334499835968018,144176000,0.0,0.0,False,-0.006418419150172938,-0.0064391057667917305,43.26708258900691,5.040999889373779,-0.14015077740728277,0.4774239195180268
2008-08-14,4.2855000495910645,4.4375,4.261000156402588,4.401500225067139,4.401500225067139,138034000,0.0,0.0,False,0.015457467212975029,0.01533921756980131,43.95133956674054,5.040999889373779,-0.12685968624095378,0.4773784633681914
2008-08-15,4.414000034332275,4.476500034332275,4.313000202178955,4.320000171661377,4.320000171661377,137432000,0.0,0.0,False,-0.01851642604528514,-0.018690001060564735,43.119001412016495,5.040999889373779,-0.14302712428783027,0.47776492551737093
2008-08-18,4.304500102996826,4.314000129699707,4.1519999504089355,4.1554999351501465,4.1554999351501465,130948000,0.0,0.0,False,-0.03807875693855989,-0.03882269958729252,41.43900468087634,5.040999889373779,-0.17565958612501265,0.4784450465580272
2008-08-19,4.1545000076293945,4.17549991607666,4.052999973297119,4.064499855041504,4.064499855041504,132608000,0.0,0.0,False,-0.021898708104625353,-0.022142043865199624,40.509645305118994,5.040999889373779,-0.19371157622730706,0.4789592030329666
2008-08-20,4.099999904632568,4.162499904632568,4.059999942779541,4.106500148773193,4.106500148773193,119012000,0.0,0.0,False,0.010333446974931881,0.010280421886862403,40.93858302382767,5.040999889373779,-0.18537983755375065,0.4776487217407133
2008-08-21,4.070499897003174,4.188499927520752,4.048999786376953,4.163000106811523,4.163000106811523,123156000,0.0,0.0,False,0.013758664554099465,0.013664873443363862,41.515601919526766,5.040999889373779,-0.17417175199964663,0.47766809297744106
2008-08-22,4.213500022888184,4.2729997634887695,4.196499824523926,4.263000011444092,4.263000011444092,93556000,0.0,0.0,False,0.024021115077308863,0.02373714659740723,42.53687408581677,5.040999889373779,-0.15433443662033786,0.4779660771115963
2008-08-25,4.231500148773193,4.23199987411499,4.122499942779541,4.142499923706055,4.142499923706055,87128000,0.0,0.0,False,-0.028266499510802845,-0.028673688566376105,41.306239055768145,5.040999889373779,-0.1782384418539119,0.4782189731566438
2008-08-26,4.13700008392334,4.156000137329102,4.0625,4.0879998207092285,4.0879998207092285,87484000,0.0,0.0,False,-0.01315633168390451,-0.013243642857631566,40.749644142451906,5.040999889373779,-0.18904980947796401,0.47834767944808837
2008-08-27,4.072000026702881,4.13700008392334,4.050000190734863,4.08650016784668,4.08650016784668,112546000,0.0,0.0,False,-0.00036684269283771,-0.0003669099960786589,40.734328590569675,5.040999889373779,-0.18934730062961236,0.47730239544268865
2008-08-28,4.110499858856201,4.182499885559082,4.090000152587891,4.171000003814697,4.171000003814697,156682000,0.0,0.0,False,0.020677800684526515,0.0204669170818815,41.59730271886801,5.040999889373779,-0.17258478568765812,0.47632511095845054
2008-08-29,4.144999980926514,4.144999980926514,4.025000095367432,4.040500164031982,4.040500164031982,94574000,0.0,0.0,False,-0.03128742259970341,-0.03178732884106848,40.26454290709529,5.040999889373779,-0.1984724751632725,0.47736652129240054
2008-09-02,4.1579999923706055,4.224999904632568,4.060500144958496,4.070499897003174,4.070499897003174,120016000,0.0,0.0,False,0.007424757270954929,0.007397329440342045,40.57092212207738,5.040999889373779,-0.19252132784537046,0.4771767270872767
2008-09-03,4.070000171661377,4.099999904632568,4.000999927520752,4.03849983215332,4.03849983215332,114852000,0.0,0.0,False,-0.007861458213870187,-0.007892522390084077,40.24411405490262,5.040999889373779,-0.19886928768510548,0.4759971029302019
2008-09-04,4.03000020980835,4.040500164031982,3.9010000228881836,3.9014999866485596,3.9014999866485596,166330000,0.0,0.0,False,-0.03392344959730076,-0.03451220318602513,38.844971430575804,5.040999889373779,-0.22604640502516948,0.47706495938617005
2008-09-05,3.867000102996826,4.035999774932861,3.8540000915527344,3.9595000743865967,3.9595000743865967,161382000,0.0,0.0,False,0.014866099688971124,0.0147566823026473,39.43731074796695,5.040999889373779,-0.21454073372763605,0.47639335726490445
2008-09-08,4.112500190734863,4.1875,3.942500114440918,4.058000087738037,4.058000087738037,189812000,0.0,0.0,False,0.024876881298379505,0.02457248956943128,40.443264927469805,5.040999889373779,-0.19500095679586615,0.47662204495647537
2008-09-09,4.038000106811523,4.0980000495910645,3.94950008392334,3.9519999027252197,3.9519999027252197,116436000,0.0,0.0,False,-0.026121287018478823,-0.026468507753070265,39.36071350931651,5.040999889373779,-0.21602856785300206,0.4771417905622031
2008-09-10,4.000500202178955,4.011000156402588,3.807499885559082,3.8369998931884766,3.8369998931884766,188894000,0.0,0.0,False,-0.029099193412793767,-0.02953097184399109,38.18624930063055,5.040999889373779,-0.23884150418715244,0.4767379307126158
2008-09-11,3.7634999752044678,3.990000009536743,3.755000114440918,3.9755001068115234,3.9755001068115234,156272000,0.0,0.0,False,0.03609596494097267,0.03545976979927857,39.60071478155432,5.040999889373779,-0.21136675380776848,0.4779596450680002
2008-09-12,3.940500020980835,3.9800000190734863,3.8310000896453857,3.9149999618530273,3.9149999618530273,129602000,0.0,0.0,False,-0.015218247599801726,-0.015335233527877185,38.9828430512797,5.040999889373779,-0.2233683698137573,0.4782040956170951
2008-09-15,3.8429999351501465,3.99399995803833,3.815000057220459,3.867000102996826,3.867000102996826,179616000,0.0,0.0,False,-0.012260500465875346,-0.012336280438993657,38.492633385422465,5.040999889373779,-0.23289026227746934,0.4783253706665957
2008-09-16,3.8399999141693115,3.9814999103546143,3.8334999084472656,3.936500072479248,3.936500072479248,261844000,0.0,0.0,False,0.01797258019945769,0.01781298279451498,39.20241790622975,5.040999889373779,-0.21910332099446606,0.47856342360930004
2008-09-17,3.884000062942505,3.9119999408721924,3.562000036239624,3.5769999027252197,3.5769999027252197,263312000,0.0,0.0,False,-0.0913248223383396,-0.09576758897212355,35.53093923337163,5.040999889373779,-0.2904185714692459,0.486732885154562
2008-09-18,3.6540000438690186,3.875,3.503999948501587,3.825000047683716,3.825000047683716,247944000,0.0,0.0,False,0.06933188473657803,0.06703404666246464,38.06369810161869,5.040999889373779,-0.2412219536551352,0.4916923301231651
2008-09-19,4.00600004196167,4.338500022888184,3.825000047683716,4.050000190734863,4.050000190734863,295444000,0.0,0.0,False,0.058823566077443434,0.05715844846864459,40.361564128128556,5.040999889373779,-0.19658792310785456,0.4951607534423359
2008-09-22,4.05649995803833,4.081500053405762,3.7160000801086426,3.746500015258789,3.746500015258789,140754000,0.0,0.0,False,-0.07493831140314211,-0.07789485331843454,37.26199835537383,5.040999889373779,-0.2567942675110434,0.5004621281390348
2008-09-23,3.7894999980926514,3.814500093460083,3.5385000705718994,3.5880000591278076,3.5880000591278076,171884000,0.0,0.0,False,-0.04230614052727644,-0.04322711421916849,35.64328087609696,5.040999889373779,-0.28823643367039853,0.502009129018911
2008-09-24,3.615000009536743,3.682499885559082,3.447000026702881,3.497999906539917,3.497999906539917,187448000,0.0,0.0,False,-0.025083654154055002,-0.025403610797610086,34.72413349153105,5.040999889373779,-0.306090064807667,0.5025051383959299
2008-09-25,3.5329999923706055,3.637500047683716,3.500499963760376,3.6040000915527344,3.6040000915527344,121460000,0.0,0.0,False,0.030303084003701075,0.029853015270919075,35.80668490968434,5.040999889373779,-0.28506245375053096,0.5034577410643022
2008-09-26,3.4760000705718994,3.552500009536743,3.4040000438690186,3.5350000858306885,3.5350000858306885,134942000,0.0,0.0,False,-0.019145395108000174,-0.01933104152039349,35.102006384472766,5.040999889373779,-0.2987502155510212,0.5038017606906159
2008-09-29,3.4205000400543213,3.4684998989105225,3.065999984741211,3.1675000190734863,3.1675000190734863,240086000,0.0,0.0,False,-0.10396041240005893,-0.10977068439400849,31.348826912273417,5.040999889373779,-0.37165243233778955,0.5142924742427428
2008-09-30,3.2920000553131104,3.6559998989105225,3.2660000324249268,3.638000011444092,3.638000011444092,260938000,0.0,0.0,False,0.14853985462902375,0.1384914440068616,36.15391695924196,5.040999889373779,-0.27831777598074414,0.5355847400039814
2008-10-01,3.5889999866485596,3.5994999408721924,3.4205000400543213,3.4790000915527344,3.4790000915527344,192444000,0.0,0.0,False,-0.043705310442877954,-0.044689160756016574,34.53009348436938,5.040999889373779,-0.3098591216226123,0.5372241396547852
2008-10-02,3.381500005722046,3.447999954223633,3.2704999446868896,3.368000030517578,3.368000030517578,174522000,0.0,0.0,False,-0.031905736738746415,-0.03242581704450476,33.396479675354044,5.040999889373779,-0.33187857480076843,0.5381350807563374
2008-10-03,3.4709999561309814,3.547499895095825,3.3294999599456787,3.3499999046325684,3.3499999046325684,224562000,0.0,0.0,False,-0.005344455380614566,-0.005358788072034247,33.2126492244789,5.040999889373779,-0.33544931994657834,0.5381532368308164
2008-10-06,3.203000068664551,3.2945001125335693,3.0234999656677246,3.2614998817443848,3.2614998817443848,267710000,0.0,0.0,False,-0.026417918032117238,-0.02677314137311714,32.30882226160504,5.040999889373779,-0.3530053653404174,0.538597250508788
2008-10-07,3.2894999980926514,3.321500062942505,2.924999952316284,2.9260001182556152,2.9260001182556152,255120000,0.0,0.0,False,-0.10286671030303096,-0.1085508329825828,28.882453291485362,5.040999889373779,-0.41955957499156005,0.5474940179363499
2008-10-08,2.7820000648498535,3.137500047683716,2.7674999237060547,3.0510001182556152,3.0510001182556152,286490000,0.0,0.0,False,0.042720435730713824,0.04183310148077198,30.15904471680032,5.040999889373779,-0.3947629071194788,0.5492490270777793
2008-10-09,3.0985000133514404,3.174999952316284,2.799999952316284,2.799999952316284,2.799999952316284,278618000,0.0,0.0,False,-0.08226816001660409,-0.085850044342897,27.59564744007407,5.040999889373779,-0.4445546491245578,0.5551764441778514
2008-10-10,2.6494998931884766,2.987499952316284,2.552500009536743,2.8125,2.8125,360434000,0.0,0.0,False,0.00446430282021093,0.004454367379279017,27.72330706958655,5.040999889373779,-0.44207497287817155,0.5524805195071719
2008-10-13,2.947999954223633,3.1105000972747803,2.868499994277954,3.1010000705718994,3.1010000705718994,223896000,0.0,0.0,False,0.10257780287000862,0.09765089534556068,30.669680799945326,5.040999889373779,-0.3848442494298244,0.5610662704631406
2008-10-14,3.174999952316284,3.200000047683716,2.740000009536743,2.7929999828338623,2.7929999828338623,346132000,0.0,0.0,False,-0.09932282513016344,-0.1046083820591884,27.524158631924262,5.040999889373779,-0.44594325647152033,0.5693179106389781
2008-10-15,2.7230000495910645,2.734499931335449,2.4175000190734863,2.436000108718872,2.436000108718872,325152000,0.0,0.0,False,-0.12781950458616453,-0.1367588863391825,23.878214806854533,5.040999889373779,-0.5167625149419542,0.5831377517568815
2008-10-16,2.319999933242798,2.5350000858306885,2.1695001125335693,2.5144999027252197,2.5144999027252197,441622000,0.0,0.0,False,0.032224872948643624,0.03171654346661723,24.679912118194483,5.040999889373779,-0.5011902483819366,0.5839802715224871
2008-10-17,2.441499948501587,3.116499900817871,2.4205000400543213,2.5325000286102295,2.5325000286102295,258928000,0.0,0.0,False,0.007158531151860936,0.007133030493583521,24.86374256906963,5.040999889373779,-0.4976195032361267,0.5840146157009095
2008-10-20,2.6085000038146973,2.6549999713897705,2.495500087738037,2.6484999656677246,2.6484999656677246,169042000,0.0,0.0,False,0.04580451559605825,0.04478646060160199,26.048418768947016,5.040999889373779,-0.47460820793695047,0.5859351146678349
2008-10-21,2.5929999351501465,2.6475000381469727,2.496000051498413,2.5114998817443848,2.5114998817443848,173392000,0.0,0.0,False,-0.051727425221544276,-0.05311329191722195,24.649273709715295,5.040999889373779,-0.5017853725729049,0.5877931103620352
2008-10-22,2.502500057220459,2.623500108718872,2.3949999809265137,2.499500036239624,2.499500036239624,390264000,0.0,0.0,False,-0.0047779598127737355,-0.004789410752071863,24.526722510703443,4.8125,-0.48062336909306513,0.5780704842725523
2008-10-23,2.1684999465942383,2.5455000400543213,2.1654999256134033,2.5160000324249268,2.5160000324249268,652038000,0.0,0.0,False,0.00660131864215785,0.006579625355447564,24.69523253988654,4.8125,-0.47719479845715806,0.5659031655750482
2008-10-24,2.237499952316284,2.615999937057495,2.2249999046325684,2.447999954223633,2.447999954223633,392118000,0.0,0.0,False,-0.027027057760311446,-0.027399005775101706,24.000766005866392,4.8125,-0.4913246848366477,0.5664581104754128
2008-10-27,2.450000047683716,2.629499912261963,2.4214999675750732,2.4790000915527344,2.4790000915527344,235184000,0.0,0.0,False,0.012663455028099957,0.012583944033786574,24.31736208184973,4.8125,-0.48488309785917205,0.5662120499091171
2008-10-28,2.575000047683716,2.815000057220459,2.4535000324249268,2.802000045776367,2.802000045776367,296694000,0.0,0.0,False,0.13029445030045173,0.12247817426747888,27.61607385736184,4.8125,-0.41776622425426135,0.5813962585019344
2008-10-29,2.7764999866485596,2.989500045776367,2.7260000705718994,2.8445000648498535,2.8445000648498535,303926000,0.0,0.0,False,0.015167743889779484,0.01505386375504773,28.05011513676132,4.8125,-0.4089350514597707,0.5812978710714817
2008-10-30,2.937999963760376,2.994499921798706,2.753999948501587,2.8355000019073486,2.8355000019073486,222514000,0.0,0.0,False,-0.003164022758769036,-0.003169038862283011,27.958199911323746,4.8125,-0.41080519440886265,0.5811889933129101
2008-10-31,2.80049991607666,2.862499952316284,2.750499963760376,2.861999988555908,2.861999988555908,170692000,0.0,0.0,False,0.009345789677564387,0.009302387991011558,28.228837157135843,4.8125,-0.4052987036766944,0.5810686213687679
2008-11-03,2.817500114440918,2.862499952316284,2.750999927520752,2.7885000705718994,2.7885000705718994,143402000,0.0,0.0,False,-0.02568131316488753,-0.02601683497995953,27.478202236657935,4.8125,-0.4205714139071378,0.581312829143686
2008-11-04,2.8580000400543213,2.936500072479248,2.760999917984009,2.922499895095825,2.922499895095825,153276000,0.0,0.0,False,0.04805444544831716,0.0469355363130657,28.846706452505558,4.8125,-0.3927272945255428,0.583107455436822
2008-11-05,2.873500108718872,2.9000000953674316,2.5810000896453857,2.5989999771118164,2.5989999771118164,229968000,0.0,0.0,False,-0.11069287582417575,-0.11731263161591236,25.542888681397734,4.8125,-0.45994805670403816,0.5922978778351331
2008-11-06,2.490000009536743,2.552000045776367,2.315000057220459,2.3610000610351562,2.3610000610351562,309756000,0.0,0.0,False,-0.09157365070127532,-0.09604146289804256,23.112259464684584,4.8125,-0.5094025847199675,0.5991277643882205
2008-11-07,2.388000011444092,2.489500045776367,2.3505001068115234,2.4605000019073486,2.4605000019073486,148792000,0.0,0.0,False,0.042143133545099465,0.04127929814430745,24.128425635378875,4.8125,-0.4887272723309406,0.5995048671047064
2008-11-10,2.499000072479248,2.5339999198913574,2.3429999351501465,2.4230000972747803,2.4230000972747803,179298000,0.0,0.0,False,-0.015240765943303813,-0.015358100118273536,23.74544918174635,4.8125,-0.49651946030653915,0.597147765787828
2008-11-11,2.3550000190734863,2.4030001163482666,2.240499973297119,2.315000057220459,2.315000057220459,198784000,0.0,0.0,False,-0.04457285832377478,-0.04559676972535179,22.6424737812102,4.8125,-0.5189610270710734,0.5982903308803919
2008-11-12,2.19950008392334,2.2720000743865967,2.0450000762939453,2.078000068664551,2.078000068664551,295372000,0.0,0.0,False,-0.10237580246130362,-0.108003786534847,20.222056555688475,4.8125,-0.5682077779398336,0.605511500334264
2008-11-13,2.069999933242798,2.25,1.9240000247955322,2.246500015258789,2.246500015258789,338706000,0.0,0.0,False,0.08108755583561011,0.07796753059971634,21.94290125159434,4.8125,-0.5331948020241477,0.6109722994183291
2008-11-14,2.180500030517578,2.2249999046325684,2.075000047683716,2.0875000953674316,2.0875000953674316,238994000,0.0,0.0,False,-0.070776727714841,-0.07340623289245769,20.319077776721763,4.8125,-0.5662337464171571,0.6148538648626706
2008-11-17,1.9954999685287476,2.062999963760376,1.9535000324249268,1.9845000505447388,1.9845000505447388,214236000,0.0,0.0,False,-0.04934133658305928,-0.05060020471712689,19.267165984500114,4.8125,-0.5876363531335608,0.6165861822500757
2008-11-18,1.9865000247955322,2.0329999923706055,1.8040000200271606,1.9220000505447388,1.9220000505447388,300984000,0.0,0.0,False,-0.03149407831098017,-0.03200068186465133,18.628870271842633,4.8125,-0.6006233661205738,0.6172203321785212
2008-11-19,1.8984999656677246,1.9500000476837158,1.787500023841858,1.7920000553131104,1.7920000553131104,250422000,0.0,0.0,False,-0.06763787295155554,-0.07003399142666211,17.301215238213175,4.8125,-0.6276363521427304,0.6204359340533758
2008-11-20,1.7645000219345093,1.9859999418258667,1.7339999675750732,1.7515000104904175,1.7515000104904175,368478000,0.0,0.0,False,-0.02260047074363314,-0.022859775774634376,16.887599158649003,4.8125,-0.636051945872121,0.6207404504852084
2008-11-21,1.8194999694824219,1.9500000476837158,1.7860000133514404,1.8934999704360962,1.8934999704360962,300854000,0.0,0.0,False,0.0810733423323926,0.07795438310155396,18.33780660874277,4.8125,-0.6065454606886034,0.6259112742310827
2008-11-24,1.9394999742507935,2.171999931335449,1.934999942779541,2.125,2.125,290994000,0.0,0.0,False,0.12226038192680111,0.11534484963003128,20.702054230354282,4.8125,-0.5584415584415585,0.6381774176661016
2008-11-25,2.1045000553131104,2.1445000171661377,1.9804999828338623,2.109499931335449,2.109499931335449,260300000,0.0,0.0,False,-0.0072941499597886095,-0.007320882344278813,20.54375619236261,4.8125,-0.5616623519302963,0.6358464395378326
2008-11-26,2.0434999465942383,2.200000047683716,2.0144999027252197,2.197999954223633,2.197999954223633,268794000,0.0,0.0,False,0.04195308166336709,0.041096915122955255,21.44758315523647,4.8125,-0.5432727367846997,0.6348023766750152
2008-11-28,2.2014999389648438,2.2049999237060547,2.1110000610351562,2.134999990463257,2.134999990463257,69620000,0.0,0.0,False,-0.02866240449155444,-0.02908119294132743,20.80418144698328,4.8125,-0.5563636383452972,0.6352709536274616
2008-12-01,2.0999999046325684,2.1630001068115234,2.0190000534057617,2.0234999656677246,2.0234999656677246,223578000,0.0,0.0,False,-0.05222483620308527,-0.05363797384672421,19.665461642372225,4.8125,-0.5795324746664469,0.6369835280965335
2008-12-02,2.069499969482422,2.0855000019073486,1.940999984741211,2.059499979019165,2.059499979019165,174274000,0.0,0.0,False,0.017790963163945905,0.01763455633964925,20.033120109217606,4.8125,-0.5720519524116021,0.6372730236193384
2008-12-03,2.007999897003174,2.2939999103546143,2.002500057220459,2.260499954223633,2.260499954223633,313512000,0.0,0.0,False,0.09759649296048734,0.09312278279531873,22.085878867893946,4.8125,-0.5302857237976867,0.6437819089223571
2008-12-04,2.296999931335449,2.5250000953674316,2.2874999046325684,2.365999937057495,2.365999937057495,395646000,0.0,0.0,False,0.046671083817869885,0.045614731451303195,23.163321855546616,4.8125,-0.5083636494425985,0.6455321370845767
2008-12-05,2.2945001125335693,2.424499988555908,2.1649999618530273,2.4130001068115234,2.4130001068115234,292176000,0.0,0.0,False,0.01986482290970848,0.01967009195465,23.643321965117337,4.8125,-0.4985973804028003,0.6457714307149859
2008-12-08,2.4574999809265137,2.6070001125335693,2.368000030517578,2.570499897003174,2.570499897003174,218814000,0.0,0.0,False,0.06527135649395666,0.06322956153670473,25.251825018297865,4.8125,-0.46587015127206777,0.6492429936794091
2008-12-09,2.490499973297119,2.7239999771118164,2.484999895095825,2.5625,2.5625,266296000,0.0,0.0,False,-0.0031121950296518763,-0.003117047980104394,25.170124218956627,4.8125,-0.4675324675324676,0.6491312087866178
2008-12-10,2.572999954223633,2.575000047683716,2.4170000553131104,2.484999895095825,2.484999895095825,155076000,0.0,0.0,False,-0.030243943377238902,-0.03071072713089504,24.378636463903195,4.8125,-0.4836363854346337,0.6493640351930592
2008-12-11,2.4665000438690186,2.5244998931884766,2.4084999561309814,2.4124999046325684,2.4124999046325684,151672000,0.0,0.0,False,-0.029175047695710665,-0.029609102633169876,23.638213534616717,4.8125,-0.4987013185179079,0.6499074202279994
2008-12-12,2.375999927520752,2.569000005722046,2.375999927520752,2.5625,2.5625,173296000,0.0,0.0,False,0.06217620779150956,0.060319829764065,25.17012421895663,4.8125,-0.4675324675324676,0.6528933844439474
2008-12-15,2.5325000286102295,2.547499895095825,2.4075000286102295,2.442500114440918,2.442500114440918,145708000,0.0,0.0,False,-0.0468292236328125,-0.04796119267571751,23.94459761940863,4.8125,-0.4924675086876015,0.6535610771497828
2008-12-16,2.4809999465942383,2.6480000019073486,2.4644999504089355,2.631500005722046,2.631500005722046,177258000,0.0,0.0,False,0.07737968574236476,0.07453187619733032,25.87480274416821,4.8125,-0.4531948040058087,0.6568544740947773
2008-12-17,2.61299991607666,2.7385001182556152,2.5764999389648438,2.6589999198913574,2.6589999198913574,183662000,0.0,0.0,False,0.010450280870041517,0.01039605414738581,26.15565198117173,4.8125,-0.4474805361264712,0.6565782615455822
2008-12-18,2.6500000953674316,2.742500066757202,2.559999942779541,2.6040000915527344,2.6040000915527344,150362000,0.0,0.0,False,-0.02068440390959858,-0.020901322628702878,25.59395350716468,4.8125,-0.45890907188514607,0.656187132117372
2008-12-19,2.5794999599456787,2.6494998931884766,2.5460000038146973,2.578000068664551,2.578000068664551,219264000,0.0,0.0,False,-0.009984647455476892,-0.010034828353012936,25.328422256948297,4.8125,-0.46431167404372975,0.6560774747051766
2008-12-22,2.5799999237060547,2.6075000762939453,2.4235000610351562,2.492000102996826,2.492000102996826,178500000,0.0,0.0,False,-0.03335917896707974,-0.03392828889561391,24.450127706957915,4.8125,-0.48218179677988027,0.6567936226272822
2008-12-23,2.50600004196167,2.5804998874664307,2.50600004196167,2.553999900817871,2.553999900817871,116908000,0.0,0.0,False,0.02487953260775755,0.02457507652011484,25.08331498911477,4.8125,-0.46929872190797484,0.6573238656148456
2008-12-24,2.5829999446868896,2.5975000858306885,2.55049991607666,2.572000026702881,2.572000026702881,32910000,0.0,0.0,False,0.007047817769783693,0.00702309798120909,25.267145439989918,4.8125,-0.46555843600979097,0.6570200865513888
2008-12-26,2.689500093460083,2.697499990463257,2.577500104904175,2.5889999866485596,2.5889999866485596,136946000,0.0,0.0,False,0.00660962665986875,0.006587878854893646,25.440761464768723,4.8125,-0.46202597680029933,0.6568602173215183
2008-12-29,2.571500062942505,2.5885000228881836,2.427999973297119,2.4700000286102295,2.4700000286102295,130158000,0.0,0.0,False,-0.04596367657474365,-0.047053533389438504,24.225446856412148,4.8125,-0.486753240808264,0.658350510084653
2008-12-30,2.4755001068115234,2.560499906539917,2.437000036239624,2.5380001068115234,2.5380001068115234,132026000,0.0,0.0,False,0.0275303957140256,0.02715824915413911,24.9199133904323,4.8125,-0.47262335442877434,0.6587638937167238
2008-12-31,2.5369999408721924,2.5845000743865967,2.495500087738037,2.563999891281128,2.563999891281128,155844000,0.0,0.0,False,0.010244201487551452,0.010192085279252819,25.18544220574377,4.760499954223633,-0.4614011309870334,0.6576162090739726
2009-01-02,2.567500114440918,2.7265000343322754,2.553499937057495,2.7179999351501465,2.7179999351501465,145928000,0.0,0.0,False,0.060062422152471706,0.05832779521318362,26.758203289754302,4.440999984741211,-0.3879756936525791,0.660437585818378
2009-01-05,2.7864999771118164,2.7869999408721924,2.6514999866485596,2.703000068664551,2.703000068664551,190196000,0.0,0.0,False,-0.005518714806285296,-0.005533999172150374,26.60501368226326,4.440999984741211,-0.39135328125382507,0.6571131901827474
2009-01-06,2.7274999618530273,2.9110000133514404,2.6875,2.868000030517578,2.868000030517578,221602000,0.0,0.0,False,0.06104326957510864,0.059252640680691804,28.29011397409422,4.4045000076293945,-0.3488477635260119,0.6600457309073947
2009-01-07,2.814500093460083,2.8475000858306885,2.7674999237060547,2.809999942779541,2.809999942779541,158854000,0.0,0.0,False,-0.020223182399189188,-0.02043047039558997,27.69777465670307,4.4045000076293945,-0.36201613397386523,0.6602584137045899
2009-01-08,2.749500036239624,2.865999937057495,2.7290000915527344,2.8580000400543213,2.8580000400543213,131558000,0.0,0.0,False,0.017081885499008465,0.016937630539982113,28.18798675746522,4.4045000076293945,-0.35111816662419215,0.6598427098227573
2009-01-09,2.8459999561309814,2.8499999046325684,2.734999895095825,2.7755000591278076,2.7755000591278076,133682000,0.0,0.0,False,-0.028866333019696433,-0.029291161070925317,27.34543661154974,4.4045000076293945,-0.3698490057168493,0.6603594710720675
2009-01-12,2.7060000896453857,2.7149999141693115,2.5434999465942383,2.5959999561309814,2.5959999561309814,191126000,0.0,0.0,False,-0.06467306761767233,-0.06685915050841235,25.51225027291854,4.4045000076293945,-0.410602803579467,0.6624182063712737
2009-01-13,2.5480000972747803,2.6644999980926514,2.5374999046325684,2.572499990463257,2.572499990463257,157664000,0.0,0.0,False,-0.009052375217582176,-0.009093596924267118,25.272251435585634,4.4045000076293945,-0.41593824815365665,0.6620652785980486
2009-01-14,2.505000114440918,2.505000114440918,2.4070000648498535,2.424499988555908,2.424499988555908,208852000,0.0,0.0,False,-0.057531585016914466,-0.05925287217579522,23.760767168533487,4.4045000076293945,-0.4495402464851326,0.6637668288485186
2009-01-15,2.427999973297119,2.6115000247955322,2.381500005722046,2.572000026702881,2.572000026702881,232346000,0.0,0.0,False,0.06083730205947635,0.0590585039144359,25.267145439989925,4.4045000076293945,-0.4160517601889637,0.6666493104607573
2009-01-16,2.5899999141693115,2.616499900817871,2.4765000343322754,2.5794999599456787,2.5794999599456787,165164000,0.0,0.0,False,0.00291599267687892,0.0029117494171080325,25.34374024373545,4.4045000076293945,-0.4143489713979984,0.6666572254406189
2009-01-20,2.5374999046325684,2.5850000381469727,2.4135000705718994,2.421999931335449,2.421999931335449,135344000,0.0,0.0,False,-0.061058356679930426,-0.06300194939407858,23.735234755650012,4.4045000076293945,-0.45010786079234755,0.6693600329342956
2009-01-21,2.4655001163482666,2.5344998836517334,2.4124999046325684,2.5269999504089355,2.5269999504089355,116590000,0.0,0.0,False,0.04335261026022863,0.04243919200102673,24.80757174770697,4.4045000076293945,-0.42626860119611476,0.6706622545098173
2009-01-22,2.4709999561309814,2.5439999103546143,2.4130001068115234,2.496999979019165,2.496999979019165,142666000,0.0,0.0,False,-0.011871773636131566,-0.011942805886356378,24.50119009781997,4.4045000076293945,-0.4330798104906557,0.6683443834996835
2009-01-23,2.444999933242798,2.571000099182129,2.422499895095825,2.5315001010894775,2.5315001010894775,115866000,0.0,0.0,False,0.013816628898757344,0.013722049465246591,24.853530577878214,4.4045000076293945,-0.4252468846169919,0.6665652884243763
2009-01-26,2.509000062942505,2.5445001125335693,2.4260001182556152,2.4814999103546143,2.4814999103546143,143114000,0.0,0.0,False,-0.019751210246187534,-0.01994887244059084,24.3428920598283,4.4045000076293945,-0.436598954238573,0.6668339939621463
2009-01-27,2.4649999141693115,2.5209999084472656,2.385999917984009,2.421999931335449,2.421999931335449,174764000,0.0,0.0,False,-0.023977425415527165,-0.024269563139326114,23.735234755650012,4.4045000076293945,-0.45010786079234755,0.6668692887738691
2009-01-28,2.4860000610351562,2.57450008392334,2.448499917984009,2.5179998874664307,2.5179998874664307,161132000,0.0,0.0,False,0.03963664692510904,0.03887127414995776,24.7156565222694,4.4045000076293945,-0.428311980223681,0.6676684802002631
2009-01-29,2.497999906539917,2.5924999713897705,2.4570000171661377,2.5,2.5,359336000,0.0,0.0,False,-0.007148486207655069,-0.007174159056351543,24.53182850629916,4.4045000076293945,-0.43239868414813354,0.667686899283927
2009-01-30,2.868000030517578,2.986999988555908,2.861999988555908,2.940999984741211,2.940999984741211,795662000,0.0,0.0,False,0.17639999389648442,0.16245892250940336,29.03564289897642,4.4045000076293945,-0.3322738154962278,0.6891578035769214
2009-02-02,2.928499937057495,3.0999999046325684,2.9065001010894775,3.057499885559082,3.057499885559082,386486000,0.0,0.0,False,0.03961234322417795,0.03884789676605872,30.225425094449516,4.4045000076293945,-0.30582361669589364,0.6891657766115393
2009-02-03,3.0434999465942383,3.2100000381469727,3.0,3.179500102996826,3.179500102996826,293892000,0.0,0.0,False,0.039901953231123555,0.03912643296974019,31.47138054619019,4.4045000076293945,-0.27812462311514263,0.6902473627145119
2009-02-04,3.1689999103546143,3.171999931335449,3.0415000915527344,3.052999973297119,3.052999973297119,274526000,0.0,0.0,False,-0.039786169398288385,-0.04059927911305646,30.179468699183182,4.4045000076293945,-0.3068452791443369,0.6909446074607258
2009-02-05,3.057499885559082,3.190500020980835,3.0315001010894775,3.1589999198913574,3.1589999198913574,203392000,0.0,0.0,False,0.0347199304033281,0.03413079145478578,31.26201768243157,4.4045000076293945,-0.28277899547748997,0.6899534316377782
2009-02-06,3.1589999198913574,3.3499999046325684,3.1589999198913574,3.327500104904175,3.327500104904175,240898000,0.0,0.0,False,0.05333972437030399,0.051965806352466226,32.982864813242344,4.4045000076293945,-0.2445226247836667,0.6910972294327034
2009-02-09,3.328000068664551,3.368000030517578,3.2690000534057617,3.3355000019073486,3.3355000019073486,188752000,0.0,0.0,False,0.0024041763338740196,0.002401290925713155,33.06456561258358,4.4045000076293945,-0.24270632395739444,0.6901622222908839
2009-02-10,3.307499885559082,3.3615000247955322,3.1535000801086426,3.1654999256134033,3.1654999256134033,214012000,0.0,0.0,False,-0.050966894377674654,-0.05231159623638391,31.328400494985665,4.4045000076293945,-0.2813032307571388,0.6917083950691901
2009-02-11,3.1549999713897705,3.244999885559082,3.112499952316284,3.2174999713897705,3.2174999713897705,166946000,0.0,0.0,False,0.01642711956983889,0.016293654093194422,31.859462995418433,4.4045000076293945,-0.26949711299432944,0.6918222794651568
2009-02-12,3.1624999046325684,3.2125000953674316,3.0855000019073486,3.197999954223633,3.197999954223633,161910000,0.0,0.0,False,-0.006060611449738351,-0.006079051498375055,31.660314557756145,4.4045000076293945,-0.273924407155383,0.6904579901163688
2009-02-13,3.198499917984009,3.2339999675750732,3.1435000896453857,3.1630001068115234,3.1630001068115234,82618000,0.0,0.0,False,-0.010944292655753363,-0.011004622005134326,31.3028705170071,4.4045000076293945,-0.28187079093367406,0.6900929892947879
2009-02-17,3.0834999084472656,3.132499933242798,3.059000015258789,3.0834999084472656,3.0834999084472656,142522000,0.0,0.0,False,-0.025134427973319995,-0.025455692334330735,30.490956344665904,4.4045000076293945,-0.299920557814489,0.6895268796736816
2009-02-18,3.1135001182556152,3.1389999389648438,3.0260000228881836,3.117500066757202,3.117500066757202,147320000,0.0,0.0,False,0.011026482672106708,0.010966134227515531,30.838190829128433,4.4045000076293945,-0.2922011439761323,0.6894991080081655
2009-02-19,3.1419999599456787,3.2090001106262207,3.0834999084472656,3.0975000858306885,3.0975000858306885,135378000,0.0,0.0,False,-0.006415390697109946,-0.006436057754926391,30.633936395870432,4.4045000076293945,-0.29674195017249283,0.6892001943909326
2009-02-20,3.053499937057495,3.2074999809265137,3.0420000553131104,3.193000078201294,3.193000078201294,187090000,0.0,0.0,False,0.030831312259671506,0.03036557599329862,31.609252166894102,4.4045000076293945,-0.27505958163913324,0.687964548611937
2009-02-23,3.2079999446868896,3.245500087738037,3.0759999752044678,3.0855000019073486,3.0855000019073486,146720000,0.0,0.0,False,-0.03366742050144367,-0.03424721882697452,30.511382761953666,4.4045000076293945,-0.299466455542581,0.6881233752662947
2009-02-24,3.0985000133514404,3.305000066757202,3.0945000648498535,3.2799999713897705,3.2799999713897705,205428000,0.0,0.0,False,0.06303677503230887,0.06112969427627179,32.497758708075914,4.4045000076293945,-0.2553070800980328,0.6907908838316232
2009-02-25,3.244999885559082,3.2874999046325684,3.1410000324249268,3.185499906539917,3.185499906539917,182442000,0.0,0.0,False,-0.02881099563236056,-0.029234180438235238,31.532654928243673,4.4045000076293945,-0.27676242456077826,0.6910611745677859
2009-02-26,3.2060000896453857,3.2365000247955322,3.117000102996826,3.117000102996826,3.117000102996826,145506000,0.0,0.0,False,-0.021503627547581727,-0.021738199406410693,30.833084833532723,4.4045000076293945,-0.29231465601143936,0.6913085037020464
2009-02-27,3.062999963760376,3.253999948501587,3.046999931335449,3.239500045776367,3.239500045776367,229766000,0.0,0.0,False,0.03930058990430063,0.03854797720978845,32.084143845964206,4.4045000076293945,-0.264502204526061,0.6910414475297527
2009-03-02,3.197000026702881,3.2760000228881836,3.075500011444092,3.0994999408721924,3.0994999408721924,210238000,0.0,0.0,False,-0.043216577535384104,-0.044178221955290156,30.654360378253294,4.4045000076293945,-0.29628790203126454,0.6905879960612925
2009-03-03,3.137500047683716,3.1644999980926514,3.065000057220459,3.0850000381469727,3.0850000381469727,193832000,0.0,0.0,False,-0.004678142604235491,-0.004689119360615374,30.506276766357963,4.4045000076293945,-0.2995799675778881,0.6898431350799994
2009-03-04,3.140000104904175,3.2894999980926514,3.119999885559082,3.240499973297119,3.240499973297119,239218000,0.0,0.0,False,0.050405164741439856,0.04917596092261709,32.09435583715563,4.4045000076293945,-0.26427518045544685,0.6901059433243455
2009-03-05,3.2060000896453857,3.2899999618530273,3.180000066757202,3.2385001182556152,3.2385001182556152,235406000,0.0,0.0,False,-0.0006171439771589515,-0.000617334488889367,32.07393185477277,4.4045000076293945,-0.26472922859667514,0.690079085663311
2009-03-06,3.259999990463257,3.2750000953674316,2.990999937057495,3.0845000743865967,3.0845000743865967,301876000,0.0,0.0,False,-0.04755289122915618,-0.048720702372572464,30.50117077076224,4.4045000076293945,-0.29969347961319515,0.6908684583143615
2009-03-09,3.109999895095825,3.2014999389648438,3.007499933242798,3.0244998931884766,3.0244998931884766,271228000,0.0,0.0,False,-0.019452157481322896,-0.019643840534414203,29.888405036083327,4.4045000076293945,-0.3133159523329565,0.6908537217876183
2009-03-10,3.124500036239624,3.2950000762939453,3.0889999866485596,3.2855000495910645,3.2855000495910645,308714000,0.0,0.0,False,0.0862953101735564,0.08277310920030294,32.55392952943858,4.4045000076293945,-0.2540583394482958,0.6960525429649878
2009-03-11,3.312000036239624,3.4684998989105225,3.2634999752044678,3.427000045776367,3.427000045776367,277634000,0.0,0.0,False,0.043068024364484314,0.0421663938003318,33.99903098393663,4.4045000076293945,-0.22193210583717105,0.6949876881827562
2009-03-12,3.4175000190734863,3.493499994277954,3.362499952316284,3.4790000915527344,3.4790000915527344,226978000,0.0,0.0,False,0.015173634397949609,0.015059666235589313,34.530093484369395,4.4045000076293945,-0.21012598807436167,0.6950500293794062
2009-03-13,3.4820001125335693,3.486999988555908,3.376499891281128,3.43149995803833,3.43149995803833,178068000,0.0,0.0,False,-0.013653386681345081,-0.013747451347446787,34.04498737920296,4.4045000076293945,-0.22091044338872778,0.6947112291241893
2009-03-16,3.427999973297119,3.4644999504089355,3.3340001106262207,3.3489999771118164,3.3489999771118164,188746000,0.0,0.0,False,-0.024041958891258708,-0.024335684160443054,33.20243723328748,4.4045000076293945,-0.23964128248138505,0.6951571122978206
2009-03-17,3.368499994277954,3.5855000019073486,3.3499999046325684,3.567500114440918,3.567500114440918,238056000,0.0,0.0,False,0.06524339767763654,0.06320331546986385,35.43392044724326,4.4045000076293945,-0.19003289629666043,0.6976468233068551
2009-03-18,3.5485000610351562,3.695499897003174,3.506500005722046,3.5625,3.5625,208034000,0.0,0.0,False,-0.001401573729648331,-0.0014025568528286052,35.38285562147631,4.4045000076293945,-0.19116812491109036,0.6934122467988985
2009-03-19,3.569999933242798,3.5954999923706055,3.4619998931884766,3.505000114440918,3.505000114440918,176382000,0.0,0.0,False,-0.016140318753426586,-0.016271992457454896,34.795624734585786,4.4045000076293945,-0.20422292919295704,0.6932642140209455
2009-03-20,3.5195000171661377,3.5445001125335693,3.4539999961853027,3.497999906539917,3.497999906539917,169362000,0.0,0.0,False,-0.001997206183292133,-0.001999203259052489,34.72413349153106,4.4045000076293945,-0.20581226007929498,0.6919798618733903
2009-03-23,3.568000078201294,3.7804999351501465,3.5350000858306885,3.7790000438690186,3.7790000438690186,172248000,0.0,0.0,False,0.08033165947310028,0.07726808609772169,37.59391241814431,4.4045000076293945,-0.14201384099827363,0.6955683176042216
2009-03-24,3.742500066757202,3.75,3.615499973297119,3.640500068664551,3.640500068664551,149158000,0.0,0.0,False,-0.03664990039604987,-0.037338382262058066,36.179449372125454,4.4045000076293945,-0.17345894826687636,0.696494250153999
2009-03-25,3.6545000076293945,3.697499990463257,3.492000102996826,3.619999885559082,3.619999885559082,157912000,0.0,0.0,False,-0.005631144820439138,-0.0056470594897593245,35.97008650836683,4.4045000076293945,-0.1781133206292237,0.6962622971357438
2009-03-26,3.6735000610351562,3.749000072479248,3.631999969482422,3.684499979019165,3.684499979019165,133154000,0.0,0.0,False,0.0178177059389939,0.017660831306400417,36.62880863831208,4.4045000076293945,-0.16346918546101907,0.6952157690864823
2009-03-27,3.5804998874664307,3.614500045776367,3.505000114440918,3.5260000228881836,3.5260000228881836,171376000,0.0,0.0,False,-0.043018036920487335,-0.043970735063627524,35.01009115903522,4.4045000076293945,-0.19945509892598234,0.6964379510491141
2009-03-30,3.5199999809265137,3.5834999084472656,3.487499952316284,3.572000026702881,3.572000026702881,167462000,0.0,0.0,False,0.013045945410124604,0.01296158002292445,35.479876842509604,4.4045000076293945,-0.18901123384821716,0.6962219884423233
2009-03-31,3.630500078201294,3.7249999046325684,3.6059999465942383,3.671999931335449,3.671999931335449,178364000,0.0,0.0,False,0.027995493808792737,0.027610783568884228,36.5011490087996,4.4045000076293945,-0.16630720286641432,0.6927016397601797
2009-04-01,3.6510000228881836,3.754499912261963,3.5855000019073486,3.674999952316284,3.674999952316284,140828000,0.0,0.0,False,0.0008169991930648823,0.0008166656308918015,36.5317874172788,4.4045000076293945,-0.16562607652389227,0.6926554308005486
2009-04-02,3.68149995803833,3.861999988555908,3.671999931335449,3.816999912261963,3.816999912261963,221338000,0.0,0.0,False,0.0386394453845309,0.037911631087328805,37.98199486737257,4.4045000076293945,-0.13338633087746044,0.6929338494326404
2009-04-03,3.821000099182129,3.9159998893737793,3.7750000953674316,3.9084999561309814,3.9084999561309814,116198000,0.0,0.0,False,0.02397171757198069,0.0236889066772764,38.91646023872563,4.4045000076293945,-0.11261211275723715,0.6928722503265293
2009-04-06,3.86299991607666,3.9179999828338623,3.799999952316284,3.8994998931884766,3.8994998931884766,115026000,0.0,0.0,False,-0.0023026897898226206,-0.002305345056910781,38.82454501328805,4.4045000076293945,-0.11465549178480328,0.6928798828469804
2009-04-07,3.8485000133514404,3.8540000915527344,3.74399995803833,3.7755000591278076,3.7755000591278076,114976000,0.0,0.0,False,-0.031798906900156076,-0.032315472475069336,37.55816801406943,4.4045000076293945,-0.14280847937610275,0.6936418346371274
2009-04-08,3.7964999675750732,3.8554999828338623,3.7284998893737793,3.8489999771118164,3.8489999771118164,113060000,0.0,0.0,False,0.0194675981546637,0.019280528432817676,38.308802934547344,4.4045000076293945,-0.12612101931101172,0.6928105517560623
2009-04-09,3.875499963760376,4.0,3.86299991607666,3.9885001182556152,3.9885001182556152,141646000,0.0,0.0,False,0.0362432169325384,0.035601881663110076,39.733480406662544,4.4045000076293945,-0.09444883384111524,0.6936865695921196
2009-04-13,3.992000102996826,3.998500108718872,3.8924999237060547,3.947000026702881,3.947000026702881,124244000,0.0,0.0,False,-0.010404936773797724,-0.010459446572120527,39.30965111845449,4.4045000076293945,-0.10387103647043716,0.6926720029580116
2009-04-14,3.9000000953674316,3.9730000495910645,3.8469998836517334,3.8610000610351562,3.8610000610351562,123208000,0.0,0.0,False,-0.021788691432962692,-0.022029570355850826,38.4313565684641,4.4045000076293945,-0.12339651394092355,0.6930170187723874
2009-04-15,3.7750000953674316,3.7904999256134033,3.67549991607666,3.7355000972747803,3.7355000972747803,188256000,0.0,0.0,False,-0.03250452260462511,-0.033044528615870115,37.14965914755343,4.4045000076293945,-0.15189009176882384,0.6938305567991048
2009-04-16,3.7664999961853027,3.874000072479248,3.757999897003174,3.862499952316284,3.862499952316284,149356000,0.0,0.0,False,0.033998086396559435,0.03343292540421485,38.44667455525124,4.4045000076293945,-0.12305597783500233,0.6940575338633882
2009-04-17,3.8389999866485596,3.936000108718872,3.7939999103546143,3.9024999141693115,3.9024999141693115,148520000,0.0,0.0,False,0.010355977306624853,0.010302721535114303,38.85518342176724,4.4045000076293945,-0.11397436544228123,0.6940671552812906
2009-04-20,3.921999931335449,3.989500045776367,3.8415000438690186,3.878499984741211,3.878499984741211,173738000,0.0,0.0,False,-0.006149885959243928,-0.006168874399088873,38.61007858883862,4.4045000076293945,-0.11942332205177797,0.689357677529004
2009-04-21,3.866499900817871,3.9549999237060547,3.864500045776367,3.937000036239624,3.937000036239624,143244000,0.0,0.0,False,0.015083164039851438,0.014970544151892643,39.20752390182548,4.4045000076293945,-0.10614143956861744,0.6895055789160351
2009-04-22,3.9084999561309814,4.109000205993652,3.890500068664551,3.9600000381469727,3.9600000381469727,175510000,0.0,0.0,False,0.0058420121147158,0.005825013732979646,39.442416743562674,4.4045000076293945,-0.10091950702973485,0.6894755028405324
2009-04-23,4.066500186920166,4.103000164031982,3.9539999961853027,4.0304999351501465,4.0304999351501465,323754000,0.0,0.0,False,0.017803004122233013,0.01764638675227648,40.16241325556138,4.4045000076293945,-0.08491317330716586,0.6894807583818711
2009-04-24,4.101500034332275,4.334000110626221,4.036499977111816,4.2230000495910645,4.2230000495910645,469686000,0.0,0.0,False,0.04776085288133047,0.046655366043155795,42.128365219300775,4.4045000076293945,-0.04120784600384586,0.6897854913959032
2009-04-27,4.193999767303467,4.249000072479248,4.110499858856201,4.156000137329102,4.156000137329102,194118000,0.0,0.0,False,-0.015865477498265945,-0.015992681414339044,41.444113111376964,4.4045000076293945,-0.05641954134858573,0.6888512491395872
2009-04-28,4.133999824523926,4.267499923706055,4.119999885559082,4.119999885559082,4.119999885559082,158480000,0.0,0.0,False,-0.008662235462089107,-0.008699970696043498,41.07645220962667,4.4045000076293945,-0.06459305745885036,0.6888010083712867
2009-04-29,4.149499893188477,4.149499893188477,3.9630000591278076,3.989500045776367,3.989500045776367,194702000,0.0,0.0,False,-0.031674719273689034,-0.03218721434410268,39.743692397853955,4.4045000076293945,-0.0942218097705011,0.6893900914925182
2009-04-30,4.046500205993652,4.133500099182129,3.994499921798706,4.026000022888184,4.026000022888184,170752000,0.0,0.0,False,0.009149010325355977,0.00910741166228233,40.11645686029505,4.4045000076293945,-0.08593483575560912,0.6889046301335379
2009-05-01,4.019000053405762,4.019000053405762,3.8924999237060547,3.947999954223633,3.947999954223633,122434000,0.0,0.0,False,-0.019374085499531346,-0.019564222926281963,39.3198631096459,4.4045000076293945,-0.10364401239982302,0.6891556191946772
2009-05-04,4.013000011444092,4.067500114440918,3.942500114440918,3.9885001182556152,3.9885001182556152,140386000,0.0,0.0,False,0.010258400329679507,0.010206140041781228,39.73348040666252,4.4045000076293945,-0.09444883384111524,0.6886945245252865
2009-05-05,4.05049991607666,4.099999904632568,4.009500026702881,4.09499979019165,4.09499979019165,117406000,0.0,0.0,False,0.02670168453764843,0.026351416051589357,40.82113295060171,4.4045000076293945,-0.07026909226964095,0.6889042644906227
2009-05-06,4.144000053405762,4.179999828338623,3.9830000400543213,4.0995001792907715,4.0995001792907715,172080000,0.0,0.0,False,0.001098996173308775,0.0010983927191030754,40.86709421567786,4.4045000076293945,-0.06924732155983837,0.6888926021097445
2009-05-07,4.136499881744385,4.137499809265137,3.8940000534057617,3.9639999866485596,3.9639999866485596,192642000,0.0,0.0,False,-0.033052856864529745,-0.03361144568931647,39.48326714323328,4.4045000076293945,-0.10001135661659866,0.6888743022909102
2009-05-08,3.984499931335449,4.011499881744385,3.815500020980835,3.8975000381469727,3.8975000381469727,163860000,0.0,0.0,False,-0.016775970919669647,-0.016918281362224334,38.80412103090518,4.4045000076293945,-0.11510953992603146,0.6890790671659585
2009-05-11,3.8399999141693115,3.992500066757202,3.80049991607666,3.930500030517578,3.930500030517578,137446000,0.0,0.0,False,0.008466963963468022,0.008431320278629778,39.14114108927137,4.4045000076293945,-0.1076172042889686,0.6890869546366823
2009-05-12,3.934999942779541,3.948499917984009,3.8264999389648438,3.8965001106262207,3.8965001106262207,110974000,0.0,0.0,False,-0.008650278495705876,-0.008687909323318295,38.79390903971375,4.4045000076293945,-0.1153365639966456,0.688582019160642
2009-05-13,3.8125,3.8324999809265137,3.700500011444092,3.7095000743865967,3.7095000743865967,175410000,0.0,0.0,False,-0.0479917954396184,-0.04918162599221356,36.88412789733703,4.4045000076293945,-0.1577931506502286,0.6903299291052243
2009-05-14,3.689500093460083,3.802999973297119,3.6654999256134033,3.755500078201294,3.755500078201294,186872000,0.0,0.0,False,0.01240059385153236,0.012324336266625486,37.353913580811415,4.4045000076293945,-0.1473492855724633,0.6904010772859036
2009-05-15,3.7269999980926514,3.810499906539917,3.6710000038146973,3.680000066757202,3.680000066757202,160234000,0.0,0.0,False,-0.020103850318717753,-0.020308682645683477,36.58285224304575,4.4045000076293945,-0.16449084790946233,0.6902675647960442
2009-05-18,3.697999954223633,3.7980000972747803,3.6549999713897705,3.797499895095825,3.797499895095825,136582000,0.0,0.0,False,0.031929300599758736,0.03143015754187117,37.782846429710276,4.4045000076293945,-0.13781362503851402,0.6909600555688398
2009-05-19,3.7715001106262207,3.947999954223633,3.75600004196167,3.8935000896453857,3.8935000896453857,160578000,0.0,0.0,False,0.0252798412643902,0.024965591196019186,38.763270631234576,4.4045000076293945,-0.11601769033916765,0.6872501992408465
2009-05-20,3.924999952316284,4.055500030517578,3.871000051498413,3.8984999656677246,3.8984999656677246,147020000,0.0,0.0,False,0.0012841597296058271,0.0012833359017092392,38.814333022096626,4.4045000076293945,-0.11488251585541742,0.6869632875258079
2009-05-21,3.8375000953674316,3.8984999656677246,3.7699999809265137,3.7980000972747803,3.7980000972747803,112810000,0.0,0.0,False,-0.02577911229395924,-0.02611721695878268,37.78795486021091,4.4045000076293945,-0.13770005887252723,0.6867872163330265
2009-05-22,3.805000066757202,3.8519999980926514,3.750999927520752,3.7820000648498535,3.7820000648498535,69694000,0.0,0.0,False,-0.0042127519787078516,-0.004221650618961265,37.624550826623526,4.4045000076293945,-0.1413327146557516,0.686708847161142
2009-05-26,3.751499891281128,3.9240000247955322,3.7274999618530273,3.9195001125335693,3.9195001125335693,133992000,0.0,0.0,False,0.036356437156532584,0.03571113597460572,39.02880188145096,4.4045000076293945,-0.11011463145776301,0.6875200611603769
2009-05-27,3.92549991607666,3.9749999046325684,3.8375000953674316,3.8550000190734863,3.8550000190734863,111342000,0.0,0.0,False,-0.016456204007706976,-0.016593111394825236,38.37007975150572,4.4045000076293945,-0.12475876662596763,0.6871603132007925
2009-05-28,3.884999990463257,3.9549999237060547,3.7939999103546143,3.882499933242798,3.882499933242798,98862000,0.0,0.0,False,0.007133570436640646,0.007108246883299904,38.65092898850924,4.4045000076293945,-0.11851517163864178,0.6871490699757095
2009-05-29,3.885999917984009,3.9005000591278076,3.819999933242798,3.8994998931884766,3.8994998931884766,101444000,0.0,0.0,False,0.004378611780549324,0.00436905355101424,38.82454501328805,4.4045000076293945,-0.11465549178480328,0.6871535894007041
2009-06-01,3.9105000495910645,4.239999771118164,3.874500036239624,4.152500152587891,4.152500152587891,215930000,0.0,0.0,False,0.06488018113331573,0.06286228685400885,41.40836870730207,4.4045000076293945,-0.05721417972641485,0.6899757043958701
2009-06-02,4.120999813079834,4.272500038146973,4.105000019073486,4.246500015258789,4.246500015258789,187940000,0.0,0.0,False,0.02263693178007875,0.022384518579846985,42.36836405663369,4.4045000076293945,-0.0358724014296562,0.6900752301897328
2009-06-03,4.165500164031982,4.2855000495910645,4.156499862670898,4.283999919891357,4.283999919891357,152068000,0.0,0.0,False,0.008830779347185125,0.008792016054816432,42.75134051026622,4.4045000076293945,-0.027358403344150073,0.6901126291791978
2009-06-04,4.270999908447266,4.320000171661377,4.228499889373779,4.276000022888184,4.276000022888184,109308000,0.0,0.0,False,-0.00186738962482913,-0.0018691353704980303,42.66963971092498,4.4045000076293945,-0.02917470417042245,0.6899285945584804
2009-06-05,4.314499855041504,4.397500038146973,4.264999866485596,4.377999782562256,4.377999782562256,165270000,0.0,0.0,False,0.023854012892445597,0.02357395091916312,43.71133585959784,4.4045000076293945,-0.006016625047391422,0.6893707929122576
2009-06-08,4.337500095367432,4.359000205993652,4.255499839782715,4.317999839782715,4.317999839782715,112042000,0.0,0.0,False,-0.013704875687413964,-0.01379965444656848,43.098572559823836,4.4045000076293945,-0.019639043636473064,0.6879178804205073
2009-06-09,4.346499919891357,4.383500099182129,4.308499813079834,4.354000091552734,4.354000091552734,89502000,0.0,0.0,False,0.00833725176141531,0.008302688851523262,43.46623346157413,4.4045000076293945,-0.011465527526208441,0.6877647840625558
2009-06-10,4.379000186920166,4.427999973297119,4.241499900817871,4.329500198364258,4.329500198364258,121472000,0.0,0.0,False,-0.005626984996166873,-0.0056428761170103136,43.216022633049796,4.4045000076293945,-0.01702799617101225,0.6877986370250758
2009-06-11,4.315000057220459,4.374499797821045,4.252500057220459,4.2845001220703125,4.2845001220703125,100194000,0.0,0.0,False,-0.010393827054436144,-0.01044822010443381,42.756448940766845,4.4045000076293945,-0.027244837178163284,0.6872108804716174
2009-06-12,4.251500129699707,4.260000228881836,4.100500106811523,4.203999996185303,4.203999996185303,124460000,0.0,0.0,False,-0.018788685632271873,-0.018967435510873775,41.93432277723422,4.4045000076293945,-0.04552162812959226,0.6873206282568262
2009-06-15,4.141499996185303,4.164999961853027,4.050000190734863,4.158999919891357,4.158999919891357,108036000,0.0,0.0,False,-0.010704109499233616,-0.01076181060804857,41.47474908495127,4.4045000076293945,-0.05573846913674341,0.6863444745294032
2009-06-16,4.184999942779541,4.197500228881836,4.064000129699707,4.107500076293945,4.107500076293945,109316000,0.0,0.0,False,-0.012382746955849289,-0.01246005199567115,40.94879501501913,4.4045000076293945,-0.067431020733566,0.6857762464943034
2009-06-17,4.125,4.215000152587891,4.0320000648498535,4.132500171661377,4.132500171661377,155702000,0.0,0.0,False,0.006086450372019936,0.006068002748806503,41.20411427404408,4.4045000076293945,-0.061754985922775396,0.6856392500203974
2009-06-18,4.140500068664551,4.147500038146973,4.050000190734863,4.079999923706055,4.079999923706055,109062000,0.0,0.0,False,-0.012704233702237389,-0.012785622535820735,40.66794334311069,4.4045000076293945,-0.07367466985157156,0.685745357261691
2009-06-19,4.107500076293945,4.172999858856201,4.074999809265137,4.1479997634887695,4.1479997634887695,108764000,0.0,0.0,False,0.016666627709381876,0.01652926363256905,41.36240744222594,4.4045000076293945,-0.05823595043621754,0.6856288250228573
2009-06-22,4.120500087738037,4.121500015258789,3.927999973297119,3.9574999809265137,3.9574999809265137,194888000,0.0,0.0,False,-0.04592569754681752,-0.047013725395692166,39.41688433067922,4.4045000076293945,-0.10148712133694981,0.6861534856447686
2009-06-23,3.948499917984009,3.9549999237060547,3.8125,3.884000062942505,3.884000062942505,148310000,0.0,0.0,False,-0.018572310382374613,-0.018746941318783916,38.66624941020131,4.4045000076293945,-0.11817458140204085,0.6864018048670553
2009-06-24,3.9000000953674316,4.026500225067139,3.890000104904175,3.9635000228881836,3.9635000228881836,121628000,0.0,0.0,False,0.020468578439066798,0.020261912435147345,39.4781611476376,4.4045000076293945,-0.10012486865190573,0.6865458168252185
2009-06-25,3.9549999237060547,4.111499786376953,3.9514999389648438,4.110000133514404,4.110000133514404,147208000,0.0,0.0,False,0.03696230851021087,0.03629558192358539,40.974327427902615,4.4045000076293945,-0.06686340642635102,0.6874205863870735
2009-06-26,4.09499979019165,4.206999778747559,4.05649995803833,4.193999767303467,4.193999767303467,175506000,0.0,0.0,False,0.02043786643803225,0.020231816003129153,41.83219312570032,4.4045000076293945,-0.04779208535845225,0.6856041265419955
2009-06-29,4.19350004196167,4.210000038146973,4.120500087738037,4.151500225067139,4.151500225067139,125406000,0.0,0.0,False,-0.010133415496981102,-0.010185108063131448,41.39815671611066,4.4045000076293945,-0.057441203797028995,0.6853190574538286
2009-06-30,4.181000232696533,4.245999813079834,4.123499870300293,4.183000087738037,4.183000087738037,159696000,0.0,0.0,False,0.007587585442173195,0.007558944501571337,41.7198563527848,4.4045000076293945,-0.050289458396566955,0.6850769740478831
2009-07-01,4.2210001945495605,4.224999904632568,4.06850004196167,4.079999923706055,4.079999923706055,139624000,0.0,0.0,False,-0.02462351467166235,-0.024931743718394673,40.6679433431107,4.4045000076293945,-0.07367466985157156,0.6855676094123766
2009-07-02,4.055500030517578,4.06850004196167,3.92549991607666,3.9660000801086426,3.9660000801086426,144372000,0.0,0.0,False,-0.027941138659105857,-0.02833891942011887,39.50369356052108,4.4045000076293945,-0.09955725434469076,0.6854939567529799
2009-07-06,3.922499895095825,3.944499969482422,3.8269999027252197,3.9049999713897705,3.9049999713897705,147376000,0.0,0.0,False,-0.015380763360247074,-0.015500274331368871,38.88071583465074,4.4045000076293945,-0.11340675113506626,0.6856659967007408
2009-07-07,3.926500082015991,3.934499979019165,3.7704999446868896,3.7815001010894775,3.7815001010894775,129830000,0.0,0.0,False,-0.03162608737647188,-0.032136992918499405,37.619444831027835,4.4045000076293945,-0.14144622669105866,0.6864295627485307
2009-07-08,3.822999954223633,3.8965001106262207,3.7850000858306885,3.868000030517578,3.868000030517578,170814000,0.0,0.0,False,0.022874501418941984,0.022616802434217705,38.502845376613934,4.4045000076293945,-0.12180723718526532,0.6859262514484412
2009-07-09,3.9124999046325684,3.927000045776367,3.8410000801086426,3.9049999713897705,3.9049999713897705,127190000,0.0,0.0,False,0.009565651649501516,0.009520190484281654,38.88071583465074,4.4045000076293945,-0.11340675113506626,0.6833194635390772
2009-07-10,3.875999927520752,3.940999984741211,3.808500051498413,3.881500005722046,3.881500005722046,119522000,0.0,0.0,False,-0.006017916988450334,-0.0060360976273038415,38.64071699731784,4.4045000076293945,-0.11874219570925593,0.6833580517656164
2009-07-13,3.9035000801086426,4.082499980926514,3.9005000591278076,4.073500156402588,4.073500156402588,161004000,0.0,0.0,False,0.049465451603116994,0.04828094082591291,40.60156296546152,4.4045000076293945,-0.075150380441243,0.6843436937048157
2009-07-14,4.073999881744385,4.120999813079834,4.020999908447266,4.097499847412109,4.097499847412109,90872000,0.0,0.0,False,0.00589166321051926,0.005874375232886452,40.84666536348523,4.4045000076293945,-0.06970147796242598,0.6834753241902299
2009-07-15,4.150000095367432,4.23199987411499,4.138999938964844,4.227499961853027,4.227499961853027,126780000,0.0,0.0,False,0.031726691710073585,0.031233798370486825,42.17432161456714,4.4045000076293945,-0.0401861835554026,0.6840664576022213
2009-07-16,4.2210001945495605,4.311999797821045,4.185999870300293,4.305500030517578,4.305500030517578,107238000,0.0,0.0,False,0.01845063734320207,0.01828248947505953,42.97091536521629,4.4045000076293945,-0.0224770069111887,0.6806645164889004
2009-07-17,4.289999961853027,4.324999809265137,4.260000228881836,4.292500019073486,4.292500019073486,101032000,0.0,0.0,False,-0.0030193964352449587,-0.003023964009189681,42.8381497401081,4.4045000076293945,-0.025428536351891018,0.68067694070449
2009-07-20,4.313499927520752,4.443999767303467,4.313000202178955,4.411499977111816,4.411499977111816,121132000,0.0,0.0,False,0.027722762378464827,0.02734544425878452,44.05346434846468,4.411499977111816,0.0,0.6797980424715777
2009-07-21,4.426000118255615,4.450500011444092,4.369999885559082,4.450500011444092,4.450500011444092,154572000,0.0,0.0,False,0.008840538260142639,0.008801689496543466,44.451761223789255,4.450500011444092,0.0,0.6797414059642449
2009-07-22,4.432499885559082,4.46150016784668,4.388999938964844,4.439499855041504,4.439499855041504,106592000,0.0,0.0,False,-0.0024716675371985186,-0.0024747271500093065,44.339419581063915,4.450500011444092,-0.0024716675371985186,0.6796905867028151
2009-07-23,4.492000102996826,4.71999979019165,4.479499816894531,4.69350004196167,4.69350004196167,383242000,0.0,0.0,False,0.05721369415785049,0.05563685689703175,46.93345526626936,4.69350004196167,0.0,0.6809936384262273
2009-07-24,4.380000114440918,4.445000171661377,4.275000095367432,4.32450008392334,4.32450008392334,384092000,0.0,0.0,False,-0.07861935756670513,-0.08188203556437537,43.16495780728287,4.69350004196167,-0.07861935756670513,0.6760946856267187
2009-07-27,4.311999797821045,4.32450008392334,4.177999973297119,4.211999893188477,4.211999893188477,225586000,0.0,0.0,False,-0.026014611758961803,-0.026358977258045778,42.01602357657548,4.69350004196167,-0.10258871726183005,0.6766147863638279
2009-07-28,4.191999912261963,4.2820000648498535,4.130000114440918,4.249000072479248,4.249000072479248,175498000,0.0,0.0,False,0.008784468240516041,0.008746109277761108,42.393896469517195,4.69350004196167,-0.09470543634993578,0.6759426437950686
2009-07-29,4.223499774932861,4.275000095367432,4.176000118255615,4.2170000076293945,4.2170000076293945,130058000,0.0,0.0,False,-0.007531198941868156,-0.007559701617006339,42.06708840234243,4.69350004196167,-0.10152338980977615,0.6754142313049303
2009-07-30,4.2820000648498535,4.362500190734863,4.258500099182129,4.304500102996826,4.304500102996826,145064000,0.0,0.0,False,0.02074937045509273,0.020537034469959158,42.96070337402486,4.69350004196167,-0.08288056577970315,0.6756960724421351
2009-07-31,4.288000106811523,4.337500095367432,4.230999946594238,4.288000106811523,4.288000106811523,117738000,0.0,0.0,False,-0.0038331968383077397,-0.0038405623656772975,42.79219334484176,4.69350004196167,-0.08639606509530695,0.67524285741165
2009-08-03,4.328000068664551,4.409999847412109,4.328000068664551,4.372000217437744,4.372000217437744,133260000,0.0,0.0,False,0.019589577549866677,0.01940017137054583,43.6500639124493,4.69350004196167,-0.06849894996262818,0.6754264460590778
2009-08-04,4.374000072479248,4.374000072479248,4.246500015258789,4.289999961853027,4.289999961853027,123558000,0.0,0.0,False,-0.018755775733417912,-0.018933896000592743,42.81261732722462,4.69350004196167,-0.08596997475257251,0.6757263142885795
2009-08-05,4.2820000648498535,4.287499904632568,4.151000022888184,4.2144999504089355,4.2144999504089355,145588000,0.0,0.0,False,-0.017599070423180208,-0.01775577535923054,42.04155598945895,4.69350004196167,-0.10205605353580316,0.6745749519132336
2009-08-06,4.2154998779296875,4.242000102996826,4.152500152587891,4.223499774932861,4.223499774932861,93860000,0.0,0.0,False,0.0021354430252282786,0.002133166207538099,42.13346877999161,4.69350004196167,-0.10013854539828015,0.6744283684950386
2009-08-07,4.204999923706055,4.297999858856201,4.204999923706055,4.265999794006348,4.265999794006348,112560000,0.0,0.0,False,0.010062749221801948,0.010012456865685568,42.56751005939109,4.69350004196167,-0.09108346524625721,0.6742991202191755
2009-08-10,4.250500202178955,4.273499965667725,4.16349983215332,4.2220001220703125,4.2220001220703125,88812000,0.0,0.0,False,-0.010314035175963632,-0.010367593422810498,42.11815322810938,4.69350004196167,-0.10045806235772226,0.6728835941582524
2009-08-11,4.182000160217285,4.21999979019165,4.122499942779541,4.177999973297119,4.177999973297119,100500000,0.0,0.0,False,-0.010421636073193019,-0.010476321595972997,41.66879152701785,4.69350004196167,-0.10983276106440498,0.6664566023592818
2009-08-12,4.171000003814697,4.329999923706055,4.169000148773193,4.297999858856201,4.297999858856201,112388000,0.0,0.0,False,0.02872184928818533,0.028317108637837835,42.89431812656586,4.69350004196167,-0.08426551178641684,0.6669667677435186
2009-08-13,4.285999774932861,4.31850004196167,4.203499794006348,4.230000019073486,4.230000019073486,114248000,0.0,0.0,False,-0.01582127548063983,-0.015947767813619805,42.19985402745061,4.69350004196167,-0.09875359939156658,0.6671353904271523
2009-08-14,4.20550012588501,4.208499908447266,4.138999938964844,4.178999900817871,4.178999900817871,98494000,0.0,0.0,False,-0.012056765490697563,-0.012130037834966854,41.67900351820927,4.69350004196167,-0.10961971589303776,0.6670948686589795
2009-08-17,4.058000087738037,4.089000225067139,4.012499809265137,4.052999973297119,4.052999973297119,137772000,0.0,0.0,False,-0.030150737140743344,-0.030614618674570337,40.39220010170288,4.69350004196167,-0.13646533779444703,0.667532077868899
2009-08-18,4.070499897003174,4.134500026702881,4.0395002365112305,4.105999946594238,4.105999946594238,117688000,0.0,0.0,False,0.013076726781718673,0.012991964532232704,40.93347459332708,4.69350004196167,-0.1251731309502414,0.666513897250054
2009-08-19,4.045499801635742,4.150000095367432,4.024499893188477,4.150000095367432,4.150000095367432,103412000,0.0,0.0,False,0.010716061701289137,0.010659051632730284,41.38283629441861,4.69350004196167,-0.11579843224355868,0.6661954684417913
2009-08-20,4.14900016784668,4.21750020980835,4.132999897003174,4.204500198364258,4.204500198364258,107500000,0.0,0.0,False,0.01313255463720675,0.01304707024714001,41.93943120773485,4.69350004196167,-0.10418660684469327,0.6662409157597902
2009-08-21,4.238999843597412,4.252999782562256,4.177000045776367,4.25,4.25,122614000,0.0,0.0,False,0.010821690923797256,0.010763555466474754,42.404108460708606,4.69350004196167,-0.09449239117856856,0.6661907625533015
2009-08-24,4.258500099182129,4.2795000076293945,4.211999893188477,4.224999904632568,4.224999904632568,94464000,0.0,0.0,False,-0.005882375380572125,-0.00589974469936169,42.14878920168365,4.69350004196167,-0.09981892684362048,0.6658222074694989
2009-08-25,4.232999801635742,4.316999912261963,4.197500228881836,4.209499835968018,4.209499835968018,95820000,0.0,0.0,False,-0.00366865538802863,-0.003675401408476917,41.99049116369198,4.69350004196167,-0.10312138098785706,0.6651969130777843
2009-08-26,4.204999923706055,4.23799991607666,4.169000148773193,4.199999809265137,4.199999809265137,72276000,0.0,0.0,False,-0.0022568065264447768,-0.002259356952227904,41.89346994265869,4.69350004196167,-0.1051454625086724,0.6650544347049547
2009-08-27,4.200500011444092,4.242499828338623,4.1570000648498535,4.2154998779296875,4.2154998779296875,79954000,0.0,0.0,False,0.00369049270677535,0.0036836995468408,42.05176798065036,4.69350004196167,-0.10184300836443583,0.6650585918359365
2009-08-28,4.238999843597412,4.249499797821045,4.128499984741211,4.138000011444092,4.138000011444092,92414000,0.0,0.0,False,-0.01838450213018561,-0.018555597334138935,41.26028266050184,4.69350004196167,-0.11835517749040103,0.6650448525336863
2009-08-31,4.096499919891357,4.097499847412109,4.017499923706055,4.059500217437744,4.059500217437744,105276000,0.0,0.0,False,-0.018970467324612827,-0.01915271520590704,40.458585349161886,4.69350004196167,-0.13508039178773346,0.6645614201922214
2009-09-01,4.0370001792907715,4.120999813079834,3.950000047683716,3.9579999446868896,3.9579999446868896,124916000,0.0,0.0,False,-0.025003145045997544,-0.02532103367769503,39.42199032627492,4.69350004196167,-0.15670610220499215,0.6650320452034185
2009-09-02,3.9519999027252197,4.007500171661377,3.890000104904175,3.9070000648498535,3.9070000648498535,130254000,0.0,0.0,False,-0.012885265424396275,-0.012969000534049686,38.901142251938495,4.69350004196167,-0.16757216790885443,0.6651163756649837
2009-09-03,3.9195001125335693,3.947999954223633,3.875499963760376,3.9230000972747803,3.9230000972747803,82804000,0.0,0.0,False,0.0040952219501797504,0.0040868593521246385,39.06454628552588,4.69350004196167,-0.1641631911789343,0.6642132705696864
2009-09-04,3.9135000705718994,3.989000082015991,3.881500005722046,3.94350004196167,3.94350004196167,93430000,0.0,0.0,False,0.005225578429409294,0.005211972473192476,39.27390671437959,4.69350004196167,-0.1597954603802526,0.6640795196888402
2009-09-08,3.993000030517578,4.052000045776367,3.94350004196167,4.045000076293945,4.045000076293945,140752000,0.0,0.0,False,0.025738565551475245,0.02541290487512558,40.31049930236165,4.69350004196167,-0.1381698007606027,0.6641113798106105
2009-09-09,4.03000020980835,4.131499767303467,4.025000095367432,4.111999988555908,4.111999988555908,135524000,0.0,0.0,False,0.016563636835168705,0.016427955998016084,40.99475141028546,4.69350004196167,-0.12389475832682029,0.6637424272920448
2009-09-10,4.116499900817871,4.203499794006348,4.114999771118164,4.192500114440918,4.192500114440918,140462000,0.0,0.0,False,0.019576878917570317,0.01938771664204022,41.81687757381808,4.69350004196167,-0.10674335209153563,0.6633093854991122
2009-09-11,4.2220001220703125,4.244999885559082,4.188000202178955,4.2270002365112305,4.2270002365112305,120138000,0.0,0.0,False,0.008229009213733374,0.008195335525346369,42.16921805387633,4.69350004196167,-0.09939273490566836,0.6624229084768061
2009-09-14,4.190499782562256,4.228499889373779,4.172999858856201,4.192999839782715,4.192999839782715,71440000,0.0,0.0,False,-0.008043623095838282,-0.008076147559186569,41.82198113450889,4.69350004196167,-0.10663688030346086,0.662284254644036
2009-09-15,4.208499908447266,4.2204999923706055,4.139500141143799,4.177499771118164,4.177499771118164,88936000,0.0,0.0,False,-0.003696653769811209,-0.0037035032797462447,41.663683096517225,4.69350004196167,-0.10993933444769743,0.6621657359178199
2009-09-16,4.295499801635742,4.548999786376953,4.295000076293945,4.534999847412109,4.534999847412109,262286000,0.0,0.0,False,0.08557752145567576,0.08211212322215446,45.31473535208758,4.69350004196167,-0.033770148744542205,0.6673194454588371
2009-09-17,4.537499904632568,4.559500217437744,4.449999809265137,4.521999835968018,4.521999835968018,157454000,0.0,0.0,False,-0.00286659578423365,-0.0028707123388095755,45.18196972697939,4.69350004196167,-0.03653993916275178,0.6608055357988493
2009-09-18,4.5370001792907715,4.550000190734863,4.473499774932861,4.513999938964844,4.513999938964844,135390000,0.0,0.0,False,-0.001769105991455966,-0.0017706727075243265,45.100268927638155,4.69350004196167,-0.03824440212890745,0.65732480819673
2009-09-21,4.484499931335449,4.538000106811523,4.423999786376953,4.5279998779296875,4.5279998779296875,84186000,0.0,0.0,False,0.00310144863848949,0.0030966490678481845,45.24324654393778,4.69350004196167,-0.03526156653933066,0.6548033857966787
2009-09-22,4.572999954223633,4.709499835968018,4.554999828338623,4.6875,4.6875,165298000,0.0,0.0,False,0.0352252929262975,0.034619077354639045,46.87217844931098,4.69350004196167,-0.0012783726234211201,0.6511858274715914
2009-09-23,4.640999794006348,4.724999904632568,4.611000061035156,4.61899995803833,4.61899995803833,113706000,0.0,0.0,False,-0.014613342285156206,-0.01472116893263976,46.17260591969512,4.69350004196167,-0.01587303361186343,0.6498936385032056
2009-09-24,4.599999904632568,4.635499954223633,4.53849983215332,4.605500221252441,4.605500221252441,101502000,0.0,0.0,False,-0.0029226535848729807,-0.0029269328768207776,46.034736733896125,4.69350004196167,-0.01874929581814777,0.6493498551955339
2009-09-25,4.572000026702881,4.612500190734863,4.487500190734863,4.526000022888184,4.526000022888184,85136000,0.0,0.0,False,-0.017262011626315354,-0.01741273721867845,45.22282256155493,4.69350004196167,-0.0356876568820651,0.6490043335393745
2009-09-28,4.552000045776367,4.640500068664551,4.53000020980835,4.610499858856201,4.610499858856201,70160000,0.0,0.0,False,0.01866987086626115,0.018497728115112452,46.08579668985326,4.69350004196167,-0.017684069961311555,0.6488848725915503
2009-09-29,4.5980000495910645,4.616499900817871,4.505000114440918,4.585999965667725,4.585999965667725,87878000,0.0,0.0,False,-0.005313934267108911,-0.005328103434112614,45.83558586132892,4.69350004196167,-0.022904032243071026,0.6401703711993404
2009-09-30,4.61299991607666,4.708499908447266,4.571499824523926,4.668000221252441,4.668000221252441,170784000,0.0,0.0,False,0.017880561752855906,0.017722584872613596,46.6730324465536,4.69350004196167,-0.0054330074531268036,0.6233095619910907
2009-10-01,4.625,4.644999980926514,4.518499851226807,4.552000045776367,4.552000045776367,132902000,0.0,0.0,False,-0.024850079258340485,-0.025164054941654218,45.488353811771304,4.69350004196167,-0.030148076045645955,0.6222132095308326
2009-10-02,4.502500057220459,4.557000160217285,4.479000091552734,4.492499828338623,4.492499828338623,100788000,0.0,0.0,False,-0.013071225140463771,-0.013157405415430222,44.88069407268811,4.69350004196167,-0.04282522889656515,0.6214726671389734
2009-10-05,4.512499809265137,4.546500205993652,4.41349983215332,4.433499813079834,4.433499813079834,140570000,0.0,0.0,False,-0.013133003341840532,-0.013220003787853962,44.27814276410553,4.69350004196167,-0.055395808364192,0.6216126298142971
2009-10-06,4.4664998054504395,4.553999900817871,4.420000076293945,4.545499801635742,4.545499801635742,139274000,0.0,0.0,False,0.025262206671461396,0.024948391263009285,45.4219685643123,4.69350004196167,-0.03153302205235953,0.6213996438918896
2009-10-07,4.574999809265137,4.723999977111816,4.557499885559082,4.698500156402588,4.698500156402588,148902000,0.0,0.0,False,0.03365974292019258,0.03310565318867755,46.98452009203631,4.698500156402588,0.0,0.6131948664279797
2009-10-08,4.739999771118164,4.835999965667725,4.71150016784668,4.761000156402588,4.761000156402588,193486000,0.0,0.0,False,0.013302117254339496,0.013214420934414033,47.622815804693786,4.761000156402588,0.0,0.6119677026025521
2009-10-09,4.75,4.797500133514404,4.7129998207092285,4.7855000495910645,4.7855000495910645,93880000,0.0,0.0,False,0.005145955132038527,0.005132759953433657,47.87302663321812,4.7855000495910645,0.0,0.6060252663855252
2009-10-12,4.808499813079834,4.8125,4.653500080108643,4.679999828338623,4.679999828338623,111828000,0.0,0.0,False,-0.022045809248598114,-0.022292449766826733,46.795581210660536,4.7855000495910645,-0.022045809248598114,0.6065338911185485
2009-10-13,4.691500186920166,4.762499809265137,4.684000015258789,4.741499900817871,4.741499900817871,94400000,0.0,0.0,False,0.013141041610055026,0.013055447173991392,47.42366493212659,4.7855000495910645,-0.009194472535206333,0.5982919649950129
2009-10-14,4.810999870300293,4.890999794006348,4.801000118255615,4.873000144958496,4.873000144958496,111136000,0.0,0.0,False,0.027733891572568004,0.027356273184884126,48.766641604900556,4.873000144958496,0.0,0.5900404238582924
2009-10-15,4.756499767303467,4.853000164031982,4.754000186920166,4.80049991607666,4.80049991607666,124842000,0.0,0.0,False,-0.014877945151888228,-0.014989731935315616,48.02621624070917,4.873000144958496,-0.014877945151888228,0.5755522287235745
2009-10-16,4.764999866485596,4.806000232696533,4.680500030517578,4.765999794006348,4.765999794006348,140768000,0.0,0.0,False,-0.0071867769343716414,-0.007212726218280306,47.67387576065092,4.873000144958496,-0.02195779761321137,0.5749154547083565
2009-10-19,4.767499923706055,4.814000129699707,4.712500095367432,4.734000205993652,4.734000205993652,120348000,0.0,0.0,False,-0.006714139613043568,-0.006736780849604714,47.34707256328598,4.873000144958496,-0.028524509507484863,0.5749865285671698
2009-10-20,4.795499801635742,4.804999828338623,4.713500022888184,4.749000072479248,4.749000072479248,155552000,0.0,0.0,False,0.0031685394661800093,0.00316353022353841,47.50026217077702,4.873000144958496,-0.025446351075432694,0.5733879838526176
2009-10-21,4.763500213623047,4.831500053405762,4.645500183105469,4.671000003814697,4.671000003814697,155224000,0.0,0.0,False,-0.01642452463131472,-0.016560902492339036,46.70366842012787,4.873000144958496,-0.04145293148673179,0.5710897317709988
2009-10-22,4.683000087738037,4.704999923706055,4.585000038146973,4.672500133514404,4.672500133514404,330370000,0.0,0.0,False,0.00032115814568234313,0.00032110658544410567,46.71898884181992,4.873000144958496,-0.041145086287658894,0.5710418777871558
2009-10-23,5.552499771118164,5.982500076293945,5.531000137329102,5.924499988555908,5.924499988555908,1166116000,0.0,0.0,False,0.2679507371356278,0.2374020044209105,59.50532707735237,5.924499988555908,0.0,0.6294596094309404
2009-10-26,5.9604997634887695,6.283999919891357,5.924499988555908,6.23199987411499,6.23199987411499,645424000,0.0,0.0,False,0.05190309497055723,0.05060099502566779,62.645740814872816,6.23199987411499,0.0,0.6304816041068593
2009-10-27,6.146500110626221,6.2129998207092285,5.9710001945495605,6.103499889373779,6.103499889373779,406084000,0.0,0.0,False,-0.02061938179346634,-0.020834929365999334,61.33340498548295,6.23199987411499,-0.02061938179346634,0.6309256928128539
2009-10-28,6.078499794006348,6.25600004196167,6.038000106811523,6.081999778747559,6.081999778747559,337754000,0.0,0.0,False,-0.0035225872066700914,-0.0035288061257360785,61.113830130532904,6.23199987411499,-0.024069335429621308,0.6181663924207844
2009-10-29,6.195000171661377,6.215000152587891,6.00600004196167,6.129000186920166,6.129000186920166,256436000,0.0,0.0,False,0.007727788537060132,0.007698082124320964,61.593832675008535,6.23199987411499,-0.01652754962698888,0.6180738799457218
2009-10-30,6.098499774932861,6.144999980926514,5.9105000495910645,5.940499782562256,5.940499782562256,266244000,0.0,0.0,False,-0.0307554900651148,-0.031238366687650912,59.66872867603485,6.23199987411499,-0.046774726803750166,0.6190001515873158
2009-11-02,5.933000087738037,5.974999904632568,5.8354997634887695,5.941999912261963,5.941999912261963,225600000,0.0,0.0,False,0.0002525258403527353,0.0002524939610694946,59.6840490977269,6.23199987411499,-0.04653401279059077,0.6189832016351753
2009-11-03,5.883500099182129,5.943999767303467,5.831500053405762,5.918499946594238,5.918499946594238,189570000,0.0,0.0,False,-0.003954891621460677,-0.003962732886392853,59.44405026039399,6.23199987411499,-0.05030486743475304,0.6183311610889988
2009-11-04,5.949999809265137,5.962500095367432,5.8379998207092285,5.855000019073486,5.855000019073486,152350000,0.0,0.0,False,-0.010729057716270196,-0.010787029080959885,58.79554255654509,6.23199987411499,-0.06049420132490646,0.6168919410900624
2009-11-05,5.873000144958496,6.047500133514404,5.8125,6.0304999351501465,6.0304999351501465,181736000,0.0,0.0,False,0.02997436643978557,0.02953391498019459,60.58787606060076,6.23199987411499,-0.032333110243115804,0.6067065486501936
2009-11-06,6.150000095367432,6.348999977111816,6.133500099182129,6.309999942779541,6.309999942779541,264520000,0.0,0.0,False,0.04634773412404258,0.04530575219738734,63.442334565521975,6.309999942779541,0.0,0.6005288436328202
2009-11-09,6.355500221252441,6.415999889373779,6.2795000076293945,6.333499908447266,6.333499908447266,172484000,0.0,0.0,False,0.0037242418194656235,0.003717324001332431,63.68233340285488,6.333499908447266,0.0,0.5993445872952751
2009-11-10,6.340000152587891,6.5304999351501465,6.300000190734863,6.507500171661377,6.507500171661377,210586000,0.0,0.0,False,0.02747300319402224,0.02710239277935279,65.45935135502832,6.507500171661377,0.0,0.5994585921880442
2009-11-11,6.553999900817871,6.565499782562256,6.416500091552734,6.495500087738037,6.495500087738037,148684000,0.0,0.0,False,-0.0018440389714621253,-0.0018457413044270612,65.33679772111155,6.507500171661377,-0.0018440389714621253,0.5974586041701727
2009-11-12,6.499000072479248,6.607500076293945,6.499000072479248,6.526500225067139,6.526500225067139,144202000,0.0,0.0,False,0.0047725559095321834,0.004761203370665908,65.65339379709488,6.526500225067139,0.0,0.5876934473426019
2009-11-13,6.558000087738037,6.649499893188477,6.487500190734863,6.648499965667725,6.648499965667725,147536000,0.0,0.0,False,0.0186929803713185,0.01852041381888319,66.89934437902573,6.648499965667725,0.0,0.5828973035861038
2009-11-16,6.605999946594238,6.728000164031982,6.548999786376953,6.579500198364258,6.579500198364258,180366000,0.0,0.0,False,-0.010378245868959302,-0.010432475393818112,66.19466828871907,6.648499965667725,-0.010378245868959302,0.5781286095293531
2009-11-17,6.570000171661377,6.59250020980835,6.466000080108643,6.5625,6.5625,154960000,0.0,0.0,False,-0.002583813033166904,-0.002587156839150315,66.02104982903535,6.648499965667725,-0.012935243455188483,0.575585564388246
2009-11-18,6.545000076293945,6.570499897003174,6.476500034332275,6.564499855041504,6.564499855041504,104270000,0.0,0.0,False,0.00030473981584822063,0.00030469339210174217,66.0414738114182,6.648499965667725,-0.01263444552304882,0.5744175089673096
2009-11-19,6.5269999504089355,6.5269999504089355,6.423999786376953,6.44950008392334,6.44950008392334,119964000,0.0,0.0,False,-0.01751843608159198,-0.01767369987441103,64.86701203763715,6.648499965667725,-0.02993154587831881,0.5701809955018823
2009-11-20,6.388000011444092,6.499499797821045,6.370500087738037,6.482999801635742,6.482999801635742,133052000,0.0,0.0,False,0.005194157264360122,0.005180714159822519,65.20913565669414,6.648499965667725,-0.024892857770416055,0.5694727115796709
2009-11-23,6.552499771118164,6.650000095367432,6.550000190734863,6.650000095367432,6.650000095367432,137562000,0.0,0.0,False,0.02575972525705672,0.025433533413474384,66.91466480071779,6.650000095367432,0.0,0.5648008392876028
2009-11-24,6.678500175476074,6.7164998054504395,6.611000061035156,6.646999835968018,6.646999835968018,146394000,0.0,0.0,False,-0.0004511668205093855,-0.00045126862688160614,66.88402395733368,6.650000095367432,-0.0004511668205093855,0.552550283438534
2009-11-25,6.665500164031982,6.710000038146973,6.619999885559082,6.701499938964844,6.701499938964844,101424000,0.0,0.0,False,0.008199203301001656,0.008165772446880297,67.44061887064993,6.701499938964844,0.0,0.5524183248349136
2009-11-27,6.514999866485596,6.650000095367432,6.49399995803833,6.586999893188477,6.586999893188477,88452000,0.0,0.0,False,-0.017085734062403546,-0.017233379385676467,66.27126065755968,6.701499938964844,-0.017085734062403546,0.5516258187339917
2009-11-30,6.609499931335449,6.803999900817871,6.607999801635742,6.795499801635742,6.795499801635742,202390000,0.0,0.0,False,0.0316532430284191,0.03116260577968089,68.40061421998155,6.795499801635742,0.0,0.5512348581240076
2009-12-01,6.8470001220703125,6.96750020980835,6.787499904632568,6.925000190734863,6.925000190734863,193152000,0.0,0.0,False,0.01905678653216203,0.01887748039360958,69.72316691037267,6.925000190734863,0.0,0.5483841687073094
2009-12-02,6.957499980926514,7.133500099182129,6.947999954223633,7.112500190734863,7.112500190734863,235960000,0.0,0.0,False,0.027075811528620708,0.026715746652959012,71.6380540483451,7.112500190734863,0.0,0.5486723384160169
2009-12-03,7.181000232696533,7.295499801635742,7.03849983215332,7.058499813079834,7.058499813079834,330470000,0.0,0.0,False,-0.007592320029090938,-0.0076212884087551265,71.08656269571965,7.112500190734863,-0.007592320029090938,0.5409738621348704
2009-12-04,7.171000003814697,7.172500133514404,6.755499839782715,6.879000186920166,6.879000186920166,296548000,0.0,0.0,False,-0.02543027993385283,-0.025759218144091336,69.25338122689827,7.112500190734863,-0.03282952513925652,0.540212481621222
2009-12-07,6.900000095367432,6.949999809265137,6.691999912261963,6.7104997634887695,6.7104997634887695,156740000,0.0,0.0,False,-0.024494900254805274,-0.024799891105681062,67.53253166118259,7.112500190734863,-0.05652026945036315,0.5407907888645404
2009-12-08,6.715000152587891,6.803999900817871,6.643499851226807,6.70550012588501,6.70550012588501,160056000,0.0,0.0,False,-0.0007450469830819761,-0.0007453246685198413,67.48147170522546,7.112500190734863,-0.05722320617720822,0.5373754337971963
2009-12-09,6.730000019073486,6.735499858856201,6.491000175476074,6.565499782562256,6.565499782562256,252658000,0.0,0.0,False,-0.020878434224811282,-0.021099470743562703,66.05168580260964,7.112500190734863,-0.07690690945571577,0.5379166518045063
2009-12-10,6.620500087738037,6.809500217437744,6.619999885559082,6.769000053405762,6.769000053405762,226872000,0.0,0.0,False,0.03099539678365315,0.03052474021753566,68.12997940907437,7.112500190734863,-0.048295272846046955,0.5374559799211397
2009-12-11,6.803500175476074,6.814499855041504,6.659999847412109,6.707499980926514,6.707499980926514,160934000,0.0,0.0,False,-0.00908554764278735,-0.009127072942190777,67.50189568760831,7.112500190734863,-0.056942031486470146,0.5365659815166983
2009-12-14,6.625,6.630499839782715,6.46750020980835,6.568999767303467,6.568999767303467,200458000,0.0,0.0,False,-0.020648559674526612,-0.020864721987134353,66.08743020668453,7.112500190734863,-0.07641482022585955,0.5340303947542105
2009-12-15,6.538000106811523,6.623000144958496,6.479499816894531,6.511499881744385,6.511499881744385,148576000,0.0,0.0,False,-0.00875321777986382,-0.008791752222321767,65.500199319794,7.112500190734863,-0.0844991624426773,0.5317244587171278
2009-12-16,6.546500205993652,6.572500228881836,6.382500171661377,6.418000221252441,6.418000221252441,205226000,0.0,0.0,False,-0.014359158748367462,-0.01446324910317913,64.54531240096301,7.112500190734863,-0.09764498430342627,0.5269806391768047
2009-12-17,6.4679999351501465,6.504000186920166,6.34499979019165,6.3454999923706055,6.3454999923706055,169530000,0.0,0.0,False,-0.01129638927742005,-0.011360678095650565,63.80488703677163,7.112500190734863,-0.10783833782716723,0.5271647231842725
2009-12-18,6.395500183105469,6.439499855041504,6.28249979019165,6.423999786376953,6.423999786376953,192108000,0.0,0.0,False,0.012370939106568501,0.012295044324810545,64.60658434811158,7.112500190734863,-0.09680146023121217,0.5266482460358484
2009-12-21,6.52400016784668,6.659999847412109,6.509500026702881,6.639500141143799,6.639500141143799,189472000,0.0,0.0,False,0.03354613355122549,0.03299573731588079,66.80743158849307,7.112500190734863,-0.06650264139285655,0.5272773553426283
2009-12-22,6.688000202178955,6.799499988555908,6.632500171661377,6.6875,6.6875,165150000,0.0,0.0,False,0.007229438637820662,0.007203431515682968,67.29764125435031,7.112500190734863,-0.05975397952023853,0.5259287919751523
2009-12-23,6.739999771118164,6.952499866485596,6.71750020980835,6.947000026702881,6.947000026702881,190922000,0.0,0.0,False,0.038803742310711264,0.03806980333241935,69.94784532601352,7.112500190734863,-0.023268915232870113,0.5266558446179216
2009-12-24,6.960000038146973,6.985000133514404,6.876999855041504,6.923500061035156,6.923500061035156,102576000,0.0,0.0,False,-0.0033827501910745905,-0.0033884846262621144,69.70784648868062,7.112500190734863,-0.026572952496494717,0.5267084302995503
2009-12-28,6.987500190734863,7.098999977111816,6.926499843597412,6.9654998779296875,6.9654998779296875,175278000,0.0,0.0,False,0.006066269448151251,0.006047943710871088,70.13677933757947,7.112500190734863,-0.020667881738220095,0.5267064805981813
2009-12-29,7.064499855041504,7.129000186920166,6.927499771118164,6.9704999923706055,6.9704999923706055,168012000,0.0,0.0,False,0.000717840001226655,0.000717582477326243,70.18784416334641,7.112500190734863,-0.01996487796924562,0.524283264370878
2009-12-30,6.920000076293945,6.920000076293945,6.763999938964844,6.82450008392334,6.82450008392334,138264000,0.0,0.0,False,-0.02094539969974407,-0.021167866505005458,68.69678631358202,7.112500190734863,-0.040492105319967275,0.5243993789136626
2009-12-31,6.854499816894531,6.863999843597412,6.72599983215332,6.72599983215332,6.72599983215332,90460000,0.0,0.0,False,-0.014433328530841338,-0.014538502248299813,67.69082969917424,7.112500190734863,-0.05434099799182002,0.5247060533262906
2010-01-04,6.8125,6.83050012588501,6.6570000648498535,6.695000171661377,6.695000171661377,151998000,0.0,0.0,False,-0.004608929715363752,-0.004619583579803145,67.37423849300073,7.112500190734863,-0.058699473866776875,0.5217892670790867
2010-01-05,6.671500205993652,6.77400016784668,6.5904998779296875,6.734499931335449,6.734499931335449,177038000,0.0,0.0,False,0.0058998892697967875,0.005882553077422513,67.7776389290161,7.112500190734863,-0.053145904992989434,0.5217030291593606
2010-01-06,6.730000019073486,6.736499786376953,6.582499980926514,6.612500190734863,6.612500190734863,143576000,0.0,0.0,False,-0.018115634693665172,-0.018281731831784387,66.53168834708525,7.112500190734863,-0.07029876788633727,0.5190329270670987
2010-01-07,6.600500106811523,6.616000175476074,6.440000057220459,6.5,6.5,220604000,0.0,0.0,False,-0.0170132608680289,-0.017159649127417697,65.38275411637787,7.112500190734863,-0.08611601747761499,0.5188935240350216
2010-01-08,6.5279998779296875,6.684000015258789,6.451499938964844,6.676000118255615,6.676000118255615,196610000,0.0,0.0,False,0.027076941270094634,0.026716846611540366,67.18019605093416,7.112500190734863,-0.06137083455517611,0.5192458173540832
2010-01-11,6.63100004196167,6.639999866485596,6.4604997634887695,6.515500068664551,6.515500068664551,175588000,0.0,0.0,False,-0.024041349123433142,-0.02433505937166178,65.54105215436954,7.112500190734863,-0.08393674601907186,0.5189626912498383
2010-01-12,6.44950008392334,6.491000175476074,6.327499866485596,6.367499828338623,6.367499828338623,181926000,0.0,0.0,False,-0.022715100723843973,-0.022977063228986586,64.02956545241248,7.112500190734863,-0.104745215102661,0.515078468589276
2010-01-13,6.394999980926514,6.485499858856201,6.287499904632568,6.45550012588501,6.45550012588501,214464000,0.0,0.0,False,0.013820227706130561,0.013725599220580243,64.92828885459555,7.112500190734863,-0.0923725901203768,0.5150016274393646
2010-01-14,6.456999778747559,6.519000053405762,6.320000171661377,6.367499828338623,6.367499828338623,195498000,0.0,0.0,False,-0.013631832674516842,-0.013725599220580217,64.02956545241248,7.112500190734863,-0.104745215102661,0.5115822854593708
2010-01-15,6.459000110626221,6.482500076293945,6.353000164031982,6.35699987411499,6.35699987411499,307530000,0.0,0.0,False,-0.001648991677534517,-0.0016503527607932434,63.92233224018777,7.112500190734863,-0.10622148279222965,0.5084590337174437
2010-01-19,6.315499782562256,6.400000095367432,6.2164998054504395,6.380499839782715,6.380499839782715,177852000,0.0,0.0,False,0.0036967069581697043,0.003689890929744319,64.16233107752068,7.112500190734863,-0.10291744552860504,0.508457840269191
2010-01-20,6.356500148773193,6.460000038146973,6.254000186920166,6.289000034332275,6.289000034332275,181494000,0.0,0.0,False,-0.014340538789756496,-0.014444358060968802,63.227868141072534,7.112500190734863,-0.11578209269861595,0.5045802645577411
2010-01-21,6.36299991607666,6.40749979019165,6.25,6.330999851226807,6.330999851226807,199412000,0.0,0.0,False,0.006678298086381096,0.006656097042361921,63.6568009899714,7.112500190734863,-0.10987702194034132,0.5030586299277056
2010-01-22,6.28000020980835,6.383500099182129,6.038000106811523,6.071499824523926,6.071499824523926,231378000,0.0,0.0,False,-0.040988790522968555,-0.041852515452692814,61.0065969183082,7.112500190734863,-0.14636208622770963,0.5048275689855509
2010-01-25,6.105000019073486,6.113999843597412,5.906000137329102,6.015500068664551,6.015500068664551,240478000,0.0,0.0,False,-0.009223380956577043,-0.009266179704088369,60.43468645310973,7.112500190734863,-0.15423551390540924,0.5049038119317482
2010-01-26,6.0279998779296875,6.14900016784668,5.953000068664551,5.973999977111816,5.973999977111816,191180000,0.0,0.0,False,-0.006898859792041745,-0.006922766943427643,60.01085716490168,7.112500190734863,-0.16007032451206404,0.5044623740135509
2010-01-27,6.051499843597412,6.166500091552734,5.940000057220459,6.137499809265137,6.137499809265137,295306000,0.0,0.0,False,0.02736856926343112,0.02700074608105659,61.6806370350406,7.112500190734863,-0.1370826510120613,0.5042198961055766
2010-01-28,6.221499919891357,6.360000133514404,6.139999866485596,6.301499843597412,6.301499843597412,545862000,0.0,0.0,False,0.02672098402100187,0.026370213431836022,63.35552533568014,7.112500190734863,-0.11402465031830933,0.5034726507364646
2010-01-29,6.488500118255615,6.59250020980835,6.206999778747559,6.270500183105469,6.270500183105469,589426000,0.0,0.0,False,-0.004919409864532542,-0.004931549992448612,63.03893412950663,7.112500190734863,-0.11838312619326607,0.5034275011665275
2010-02-01,6.158999919891357,6.243000030517578,5.690999984741211,5.94350004196167,5.94350004196167,755488000,0.0,0.0,False,-0.05214897242564975,-0.05355793298442621,59.69936951941899,7.112500190734863,-0.16435854023540097,0.47604061035742207
2010-02-02,5.939499855041504,5.948999881744385,5.71999979019165,5.906000137329102,5.906000137329102,461594000,0.0,0.0,False,-0.006309397554944973,-0.006329385924433168,59.316393065786464,7.112500190734863,-0.16963093441845045,0.47472917219036853
2010-02-03,5.855999946594238,5.980500221252441,5.828000068664551,5.954999923706055,5.954999923706055,248118000,0.0,0.0,False,0.008296611113712604,0.008262383421314662,59.816814722835126,7.112500190734863,-0.1627416852004634,0.47331513173633816
2010-02-04,5.932000160217285,6.016499996185303,5.7870001792907715,5.796999931335449,5.796999931335449,255680000,0.0,0.0,False,-0.026532324835409127,-0.02689065948276427,58.20320323915397,7.112500190734863,-0.18495609477987185,0.4722991849493729
2010-02-05,5.794000148773193,5.882500171661377,5.704999923706055,5.869500160217285,5.869500160217285,220496000,0.0,0.0,False,0.01250650849415047,0.012428948120267569,58.94362860334537,7.112500190734863,-0.17476274125613078,0.4713210989092601
2010-02-08,5.968999862670898,6.050000190734863,5.828000068664551,5.8414998054504395,5.8414998054504395,197804000,0.0,0.0,False,-0.004770483687287164,-0.0047818987626821255,58.65766850093631,7.112500190734863,-0.17869952213711005,0.4686493671054741
2010-02-09,5.909999847412109,5.954500198364258,5.849999904632568,5.901500225067139,5.901500225067139,184460000,0.0,0.0,False,0.010271406593340249,0.010219014153923855,59.270436670520134,7.112500190734863,-0.1702636109936756,0.46871131145285
2010-02-10,5.900000095367432,5.930500030517578,5.800000190734863,5.868000030517578,5.868000030517578,124664000,0.0,0.0,False,-0.005676555667534444,-0.00569272854284948,58.928308181653314,7.112500190734863,-0.17497365579524904,0.46568549183768493
2010-02-11,5.860499858856201,6.020999908447266,5.824999809265137,6.004499912261963,6.004499912261963,166870000,0.0,0.0,False,0.023261738417602817,0.022995308025140566,60.32234481038442,7.112500190734863,-0.155782108788727,0.46593552612289585
2010-02-12,5.94950008392334,5.997000217437744,5.875,5.982999801635742,5.982999801635742,161470000,0.0,0.0,False,-0.003580666323654169,-0.0035870922533073188,60.10276995543437,7.112500190734863,-0.15880497136161353,0.46589432324880886
2010-02-16,6.002999782562256,6.025000095367432,5.859000205993652,5.876500129699707,5.876500129699707,178654000,0.0,0.0,False,-0.017800380322078313,-0.01796071259156415,59.015117411495176,7.112500190734863,-0.17377856279641835,0.4661491628115304
2010-02-17,5.853499889373779,5.856500148773193,5.777500152587891,5.815499782562256,5.815499782562256,178896000,0.0,0.0,False,-0.010380387269823488,-0.010434639254072895,58.39213725071993,7.112500190734863,-0.18235506128522172,0.4654923795833537
2010-02-18,5.791999816894531,5.92549991607666,5.741000175476074,5.9039998054504395,5.9039998054504395,196002000,0.0,0.0,False,0.015217956529471444,0.015103324938400064,59.295964213593784,7.112500190734863,-0.16991217615131782,0.46558447345180237
2010-02-19,5.895500183105469,5.954500198364258,5.849999904632568,5.875999927520752,5.875999927520752,142312000,0.0,0.0,False,-0.004742526905884836,-0.004753808369172448,59.01000898099455,7.112500190734863,-0.17384888999016757,0.4655537207197011
2010-02-22,5.868500232696533,5.948500156402588,5.809000015258789,5.9004998207092285,5.9004998207092285,136146000,0.0,0.0,False,0.004169484937147416,0.004160816721137628,59.26021980951889,7.112500190734863,-0.17040426538117404,0.46471326031821913
2010-02-23,5.9004998207092285,5.962500095367432,5.825500011444092,5.861999988555908,5.861999988555908,141364000,0.0,0.0,False,-0.006524842525746033,-0.006546222361524312,58.86703136469493,7.112500190734863,-0.17581724690959244,0.46336297660947956
2010-02-24,5.8979997634887695,5.989999771118164,5.857500076293945,5.986000061035156,5.986000061035156,147798000,0.0,0.0,False,0.021153202443078722,0.020932579290374332,60.13341079881847,7.112500190734863,-0.15838314228337713,0.4597893156656138
2010-02-25,5.9085001945495605,5.916999816894531,5.792500019073486,5.909999847412109,5.909999847412109,190668000,0.0,0.0,False,-0.012696326904130362,-0.012777614027412065,59.357241030552174,7.112500190734863,-0.16906858503697442,0.4589591802090696
2010-02-26,5.894000053405762,5.971499919891357,5.849999904632568,5.920000076293945,5.920000076293945,114432000,0.0,0.0,False,0.0016920861489049255,0.001690656183992564,59.45937068208609,7.112500190734863,-0.16766257749902558,0.45830920601864705
2010-03-01,5.934999942779541,6.232999801635742,5.876500129699707,6.2270002365112305,6.2270002365112305,265930000,0.0,0.0,False,0.051858134503517395,0.050558252088478174,62.59468085891572,7.112500190734863,-0.12449911149065895,0.4594799649564364
2010-03-02,6.250500202178955,6.367499828338623,6.239999771118164,6.276500225067139,6.276500225067139,241950000,0.0,0.0,False,0.007949251112224331,0.007917822262943425,63.10021094646501,7.112500190734863,-0.11753953507892267,0.45715695679656615
2010-03-03,6.269999980926514,6.3470001220703125,6.221499919891357,6.29449987411499,6.29449987411499,128808000,0.0,0.0,False,0.002867784338788759,0.002863680090142819,63.28403652753035,7.112500190734863,-0.11500882877802177,0.45708877786502805
2010-03-04,6.298999786376953,6.442500114440918,6.278500080108643,6.426499843597412,6.426499843597412,150194000,0.0,0.0,False,0.020970684267585415,0.020753826005946233,64.63211676099512,7.112500190734863,-0.09644995834672498,0.4549812565739102
2010-03-05,6.456500053405762,6.472499847412109,6.353499889373779,6.445499897003174,6.445499897003174,135386000,0.0,0.0,False,0.002956516590394198,0.0029521546904577277,64.82615920306169,7.112500190734863,-0.09377859765832564,0.45496592472140246
2010-03-08,6.414999961853027,6.542500019073486,6.385499954223633,6.505499839782715,6.505499839782715,112118000,0.0,0.0,False,0.00930881137822026,0.009265751412045626,65.4389225028357,7.112500190734863,-0.0853427535570207,0.45215205603976755
2010-03-09,6.479499816894531,6.540500164031982,6.398499965667725,6.440999984741211,6.440999984741211,121416000,0.0,0.0,False,-0.009914665533779843,-0.009964143137674887,64.78020280779536,7.112500190734863,-0.09441127423355089,0.4517696610586904
2010-03-10,6.45550012588501,6.558499813079834,6.423999786376953,6.5254998207092285,6.5254998207092285,112514000,0.0,0.0,False,0.013119055452289752,0.01303374595429308,65.6431769360937,7.112500190734863,-0.08253080552325243,0.4441486655918654
2010-03-11,6.522500038146973,6.681000232696533,6.51800012588501,6.678999900817871,6.678999900817871,144816000,0.0,0.0,False,0.023523114600585426,0.02325070974361428,67.21083202450852,7.112500190734863,-0.060949072519069114,0.4428106153717879
2010-03-12,6.710000038146973,6.710000038146973,6.559000015258789,6.591000080108643,6.591000080108643,123016000,0.0,0.0,False,-0.013175598445278047,-0.013263166668821774,66.31211349213528,7.112500190734863,-0.0733216304592238,0.4429366595629063
2010-03-15,6.585000038146973,6.599999904632568,6.43149995803833,6.55649995803833,6.55649995803833,126584000,0.0,0.0,False,-0.005234429016991227,-0.005248176635498647,65.95977301207704,7.112500190734863,-0.07817226260616628,0.442700643983282
2010-03-16,6.561999797821045,6.614500045776367,6.525000095367432,6.5894999504089355,6.5894999504089355,82650000,0.0,0.0,False,0.0050331720554877,0.005020547986705134,66.29679307044323,7.112500190734863,-0.07353254499834205,0.4418756772643809
2010-03-17,6.620500087738037,6.634500026702881,6.560999870300293,6.566999912261963,6.566999912261963,87176000,0.0,0.0,False,-0.0034145289196908513,-0.003420371727645135,66.06700622430175,7.112500190734863,-0.07669599491659762,0.43748628422269975
2010-03-18,6.551000118255615,6.642499923706055,6.521999835968018,6.638000011444092,6.638000011444092,100426000,0.0,0.0,False,0.010811649174771176,0.010753621173418751,66.79211116680109,7.112500190734863,-0.06671355593197481,0.43753954670763834
2010-03-19,6.685500144958496,6.685500144958496,6.482999801635742,6.517499923706055,6.517499923706055,178100000,0.0,0.0,False,-0.01815307133628985,-0.018319859902304187,65.56147613675246,7.112500190734863,-0.0836555713283339,0.43763177526319413
2010-03-22,6.510000228881836,6.547999858856201,6.432000160217285,6.523499965667725,6.523499965667725,107668000,0.0,0.0,False,0.0009206048380370202,0.0009201813412986123,65.62275295371084,7.112500190734863,-0.08281198021399039,0.4376092503997271
2010-03-23,6.54449987411499,6.546999931335449,6.403500080108643,6.4629998207092285,6.4629998207092285,84262000,0.0,0.0,False,-0.009274184912531624,-0.009317457921152985,65.00488122343621,7.112500190734863,-0.09131815150904454,0.4307980496298398
2010-03-24,6.432000160217285,6.46999979019165,6.360000133514404,6.4019999504089355,6.4019999504089355,93928000,0.0,0.0,False,-0.009438321521351822,-0.009483144738163331,64.38190593247079,7.112500190734863,-0.09989458295571851,0.42917309472653703
2010-03-25,6.456999778747559,6.8454999923706055,6.4019999504089355,6.736499786376953,6.736499786376953,324192000,0.0,0.0,False,0.052249271877399917,0.05093003670099532,67.79806291139904,7.112500190734863,-0.05286473030225136,0.4319546407142263
2010-03-26,6.744999885559082,6.8495001792907715,6.688000202178955,6.752999782562256,6.752999782562256,131314000,0.0,0.0,False,0.0024493426421048348,0.0024463478915323095,67.96657294058214,7.112500190734863,-0.050544871498339305,0.43169203339522716
2010-03-29,6.768499851226807,6.831500053405762,6.7164998054504395,6.75600004196167,6.75600004196167,92538000,0.0,0.0,False,0.0004442854281088149,0.0004441867625606951,67.99721378396625,7.112500190734863,-0.0501230424201029,0.42924638329594345
2010-03-30,6.7870001792907715,6.9095001220703125,6.76800012588501,6.828999996185303,6.828999996185303,123854000,0.0,0.0,False,0.010805203340767955,0.010747244263773166,68.74274270884844,7.112500190734863,-0.03985942874474202,0.42919919080446417
2010-03-31,6.800000190734863,6.840000152587891,6.723999977111816,6.78849983215332,6.78849983215332,92012000,0.0,0.0,False,-0.005930614153551894,-0.005948270087300858,68.32912541183181,7.112500190734863,-0.0455536520060279,0.4285493227534867
2010-04-01,6.789999961853027,6.825500011444092,6.559000015258789,6.5904998779296875,6.5904998779296875,175716000,0.0,0.0,False,-0.02916696753615844,-0.02960077968482814,66.30700506163465,7.112500190734863,-0.07339195765297302,0.4297346798804208
2010-04-05,6.642499923706055,6.686999797821045,6.539000034332275,6.57450008392334,6.57450008392334,116330000,0.0,0.0,False,-0.002427705682831127,-0.002430657338407413,66.14360346295219,7.112500190734863,-0.07564148926313596,0.4282426570423684
2010-04-06,6.561500072479248,6.800000190734863,6.559000015258789,6.7779998779296875,6.7779998779296875,159006000,0.0,0.0,False,0.030952892449414682,0.030483512865262633,68.2218921996071,7.112500190734863,-0.047029919695596556,0.42865078192547607
2010-04-07,6.797999858856201,6.803999900817871,6.692999839782715,6.743500232696533,6.743500232696533,118908000,0.0,0.0,False,-0.005089944800012569,-0.00510294269351203,67.86955658935868,7.112500190734863,-0.05188048480040952,0.4286913795545416
2010-04-08,6.735499858856201,7.0625,6.735499858856201,7.047999858856201,7.047999858856201,253782000,0.0,0.0,False,0.04515453631680333,0.04416475612623606,70.97932948349502,7.112500190734863,-0.009068587718659593,0.4294130994954318
2010-04-09,7.035999774932861,7.066500186920166,6.953499794006348,7.002999782562256,7.002999782562256,120222000,0.0,0.0,False,-0.006384800964120418,-0.006405270983647949,70.51975579121206,7.112500190734863,-0.015395487555170617,0.429185155952239
2010-04-12,7.0,7.145500183105469,6.984000205993652,7.059999942779541,7.059999942779541,108906000,0.0,0.0,False,0.008139391973025267,0.008106445776117637,71.10188311741179,7.112500190734863,-0.007381405489972681,0.42789946451428773
2010-04-13,7.061500072479248,7.098999977111816,6.955999851226807,7.007999897003174,7.007999897003174,95710000,0.0,0.0,False,-0.007365445637085188,-0.007392704463215299,70.57082061697902,7.112500190734863,-0.014692483786196253,0.42781744598283433
2010-04-14,7.017000198364258,7.224999904632568,6.960000038146973,7.214000225067139,7.214000225067139,158006000,0.0,0.0,False,0.02939502441374997,0.028971274742953107,72.67464663632724,7.214000225067139,0.0,0.42794728679521293
2010-04-15,7.227499961853027,7.354499816894531,7.199999809265137,7.290999889373779,7.290999889373779,156592000,0.0,0.0,False,0.010673643180531434,0.010617081971302322,73.46102352597514,7.290999889373779,0.0,0.42654457344230184
2010-04-16,7.24399995803833,7.358500003814697,7.072500228881836,7.108500003814697,7.108500003814697,167936000,0.0,0.0,False,-0.025030844647942585,-0.02534944402105538,71.59720121376965,7.290999889373779,-0.025030844647942585,0.42632140436007976
2010-04-19,7.117499828338623,7.183499813079834,6.956500053405762,7.121500015258789,7.121500015258789,120440000,0.0,0.0,False,0.0018287981201541292,0.0018271279048863178,71.72996683887784,7.290999889373779,-0.023247822889426506,0.4262541540556234
2010-04-20,7.191500186920166,7.23199987411499,7.105000019073486,7.210000038146973,7.210000038146973,86234000,0.0,0.0,False,0.012427160387356695,0.012350577052559245,72.63379380175171,7.290999889373779,-0.011109566925773695,0.4262705587254079
2010-04-21,7.258500099182129,7.449999809265137,7.176000118255615,7.321499824523926,7.321499824523926,147488000,0.0,0.0,False,0.015464602744386324,0.015346244458244621,73.77251117145785,7.321499824523926,0.0,0.4262817638286347
2010-04-22,7.350500106811523,7.554500102996826,7.294000148773193,7.504499912261963,7.504499912261963,303316000,0.0,0.0,False,0.024994890681423465,0.024687627876897558,75.64144191416395,7.504499912261963,0.0,0.42684878523299224
2010-04-23,7.269000053405762,7.454500198364258,7.120999813079834,7.18149995803833,7.18149995803833,379504000,0.0,0.0,False,-0.04304083656472135,-0.04399455987612488,72.34273013865183,7.504499912261963,-0.04304083656472135,0.42904363953426944
2010-04-26,7.159999847412109,7.386499881744385,7.144999980926514,7.355500221252441,7.355500221252441,186366000,0.0,0.0,False,0.02422895832775862,0.02394009374127586,74.11974809082527,7.504499912261963,-0.019854712872481195,0.42720020785273705
2010-04-27,7.277500152587891,7.322000026702881,7.055500030517578,7.10099983215332,7.10099983215332,172780000,0.0,0.0,False,-0.034600011072501435,-0.03521276722508521,71.5206039751192,7.504499912261963,-0.053767750659753366,0.4284197788026059
2010-04-28,7.129499912261963,7.137499809265137,6.934500217437744,6.96750020980835,6.96750020980835,184706000,0.0,0.0,False,-0.018800116251303733,-0.01897908507651319,70.1572081897722,7.504499912261963,-0.07155702694808264,0.42880400581289646
2010-04-29,7.004499912261963,7.122499942779541,6.989500045776367,7.08650016784668,7.08650016784668,126284000,0.0,0.0,False,0.017079290198055652,0.016935078823841012,71.37252279812878,7.504499912261963,-0.0556998799789834,0.4276812178867613
2010-04-30,7.070000171661377,7.070000171661377,6.8454999923706055,6.855000019073486,6.855000019073486,122270000,0.0,0.0,False,-0.0326677687560879,-0.03321327351353851,69.00827395906481,7.504499912261963,-0.08654805793617604,0.42908254319378636
2010-05-03,6.860000133514404,6.9720001220703125,6.805500030517578,6.874499797821045,6.874499797821045,113092000,0.0,0.0,False,0.002844606665689531,0.0028405684284666874,69.20741996182218,7.504499912261963,-0.08394964645299419,0.4285225227316631
2010-05-04,6.781000137329102,6.790500164031982,6.419000148773193,6.491499900817871,6.491499900817871,253356000,0.0,0.0,False,-0.05571312943009621,-0.05732527068576211,65.29594488653606,7.504499912261963,-0.13498567836464392,0.43239094622049434
2010-05-05,6.400000095367432,6.58050012588501,6.377500057220459,6.546500205993652,6.546500205993652,189162000,0.0,0.0,False,0.008472665180022876,0.008436973612495095,65.85764823035294,7.504499912261963,-0.127656701641503,0.43174113622126864
2010-05-06,6.5,6.616499900817871,6.03000020980835,6.435500144958496,6.435500144958496,203780000,0.0,0.0,False,-0.016955633933002923,-0.0171010265197793,64.72403442133759,7.504499912261963,-0.14244783527237792,0.4321650902915376
2010-05-07,6.398499965667725,6.559000015258789,6.188000202178955,6.249000072479248,6.249000072479248,238552000,0.0,0.0,False,-0.028979887853059938,-0.029408098086637774,62.819359274556575,7.504499912261963,-0.16729960083433315,0.4318511834774302
2010-05-10,6.486499786376953,6.610499858856201,6.4629998207092285,6.564499855041504,6.564499855041504,136122000,0.0,0.0,False,0.05048804271130103,0.04925485876436379,66.04147381141826,7.504499912261963,-0.12525818751553952,0.4341232881450594
2010-05-11,6.497499942779541,6.6539998054504395,6.423500061035156,6.5229997634887695,6.5229997634887695,120882000,0.0,0.0,False,-0.006321896940992722,-0.006341964753930981,65.6176445232102,7.504499912261963,-0.13078821510404348,0.4341684261179941
2010-05-12,6.570499897003174,6.706500053405762,6.484000205993652,6.69350004196167,6.69350004196167,118090000,0.0,0.0,False,0.026138323571195388,0.025802555956920197,67.35891807130875,7.504499912261963,-0.10806847621853677,0.4346759045747419
2010-05-13,6.696499824523926,6.8495001792907715,6.550000190734863,6.573500156402588,6.573500156402588,118804000,0.0,0.0,False,-0.0179278232325093,-0.018090473565417594,66.13339147176075,7.504499912261963,-0.12405886691239343,0.4322023331644664
2010-05-14,6.51800012588501,6.550000190734863,6.3379998207092285,6.426499843597412,6.426499843597412,105556000,0.0,0.0,False,-0.02236256321710095,-0.022616396716499728,64.6321167609951,7.504499912261963,-0.143647155875524,0.43281016811591655
2010-05-17,6.4120001792907715,6.497499942779541,6.289999961853027,6.445499897003174,6.445499897003174,112844000,0.0,0.0,False,0.002956516590394198,0.0029521546904577277,64.82615920306168,7.504499912261963,-0.14111533448463875,0.43221589133600785
2010-05-18,6.506999969482422,6.5625,6.2754998207092285,6.314000129699707,6.314000129699707,105138000,0.0,0.0,False,-0.02040179495846517,-0.02061278624396682,63.483187400097535,7.504499912261963,-0.15863812332345306,0.43181533311926384
2010-05-19,6.2754998207092285,6.396500110626221,6.190000057220459,6.229499816894531,6.229499816894531,129266000,0.0,0.0,False,-0.013383007771524125,-0.013473367313911263,62.62020840198938,7.504499912261963,-0.16989807585767946,0.43148630388240333
2010-05-20,6.131999969482422,6.25,5.939000129699707,5.985499858856201,5.985499858856201,171888000,0.0,0.0,False,-0.03916846700542431,-0.03995618923516204,60.12830236831784,7.504499912261963,-0.20241189568458717,0.4334654310123466
2010-05-21,5.894999980926514,6.248499870300293,5.875999927520752,6.136000156402588,6.136000156402588,159338000,0.0,0.0,False,0.02514414854153002,0.024833235425960998,61.66532148315839,7.504499912261963,-0.18235722191472314,0.4331739044636562
2010-05-24,6.128499984741211,6.224999904632568,6.03249979019165,6.105999946594238,6.105999946594238,90718000,0.0,0.0,False,-0.00488921268638598,-0.004901203988048186,61.35893739836647,7.504499912261963,-0.18635485135826946,0.43318457209461664
2010-05-25,5.927000045776367,6.259500026702881,5.925000190734863,6.243000030517578,6.243000030517578,138268000,0.0,0.0,False,0.02243696120563432,0.02218895540164827,62.7580824575982,7.504499912261963,-0.1680991267230425,0.4323070699146632
2010-05-26,6.252500057220459,6.2895002365112305,6.114999771118164,6.1605000495910645,6.1605000495910645,139292000,0.0,0.0,False,-0.013214797456868488,-0.013302889835464463,61.91553231168272,7.504499912261963,-0.17909252826758948,0.432178789227703
2010-05-27,6.249000072479248,6.34250020980835,6.03000020980835,6.335000038146973,6.335000038146973,94954000,0.0,0.0,False,0.028325620834544374,0.027931868662293986,63.69765382454696,7.504499912261963,-0.15583981448305284,0.43294012262544973
2010-05-28,6.303500175476074,6.380000114440918,6.200500011444092,6.2729997634887695,6.2729997634887695,79096000,0.0,0.0,False,-0.009786941481430333,-0.009835148383168112,63.06446167258028,7.504499912261963,-0.16410156081966054,0.4331033384121884
2010-06-01,6.248499870300293,6.328499794006348,6.151000022888184,6.1620001792907715,6.1620001792907715,73190000,0.0,0.0,False,-0.017694817213936065,-0.017853242140882176,61.930852733374756,7.504499912261963,-0.1788926309103711,0.4289643684451855
2010-06-02,6.201000213623047,6.321499824523926,6.082499980926514,6.315499782562256,6.315499782562256,95294000,0.0,0.0,False,0.02491067815729142,0.024605465531997814,63.49850295197976,7.504499912261963,-0.15843828950639904,0.4290806830029314
2010-06-03,6.3125,6.457499980926514,6.242499828338623,6.438000202178955,6.438000202178955,105538000,0.0,0.0,False,0.019396789459946717,0.019211069477944962,64.74956683422106,7.504499912261963,-0.142114694190402,0.4293815601734174
2010-06-04,6.316500186920166,6.409999847412109,6.109000205993652,6.138500213623047,6.138500213623047,109954000,0.0,0.0,False,-0.0465206553511045,-0.04763751684133053,61.69085389604185,7.504499912261963,-0.18202408083274724,0.43209449753490903
2010-06-07,6.291999816894531,6.33050012588501,6.083499908447266,6.100500106811523,6.100500106811523,131328000,0.0,0.0,False,-0.006190454588107741,-0.006209694897383452,61.30276901190871,7.504499912261963,-0.18708772361451786,0.4315980016798694
2010-06-08,6.099999904632568,6.099999904632568,5.789999961853027,5.941999912261963,5.941999912261963,229688000,0.0,0.0,False,-0.025981508363976058,-0.026324990267228263,59.684049097726934,7.504499912261963,-0.2082084107226061,0.43221107337055054
2010-06-09,6.015500068664551,6.073500156402588,5.868000030517578,5.895500183105469,5.895500183105469,147384000,0.0,0.0,False,-0.007825602464338166,-0.00785638318156974,59.209159853561744,7.504499912261963,-0.2144046569348974,0.4322609095427596
2010-06-10,6.0,6.175000190734863,5.960000038146973,6.1605000495910645,6.1605000495910645,121236000,0.0,0.0,False,0.044949513740156766,0.0439685720393256,61.91553231168271,7.504499912261963,-0.17909252826758948,0.4343713699751599
2010-06-11,6.069499969482422,6.176499843597412,6.014500141143799,6.151500225067139,6.151500225067139,84092000,0.0,0.0,False,-0.0014608918840156582,-0.001461960026985058,61.82361952115005,7.504499912261963,-0.18029178533057122,0.43421241994725573
2010-06-14,6.211999893188477,6.284999847412109,6.175000190734863,6.191500186920166,6.191500186920166,78460000,0.0,0.0,False,0.006502472630989908,0.006481422757374004,62.23212838766605,7.504499912261963,-0.17496165509928563,0.4337454756252055
2010-06-15,6.159999847412109,6.3460001945495605,6.125,6.3420000076293945,6.3420000076293945,90820000,0.0,0.0,False,0.024307488680556988,0.02401676345633172,63.76914263269677,7.504499912261963,-0.15490704486958606,0.4341379002122561
2010-06-16,6.269499778747559,6.39900016784668,6.26800012588501,6.34499979019165,6.34499979019165,79286000,0.0,0.0,False,0.0004730026109502905,0.00047289078047798824,63.79977860627105,7.504499912261963,-0.15450731369531356,0.43389978478443453
2010-06-17,6.336999893188477,6.389999866485596,6.234499931335449,6.29449987411499,6.29449987411499,69580000,0.0,0.0,False,-0.007959009889129565,-0.007990851874659206,63.28403652753033,7.504499912261963,-0.16123659834679926,0.43399681946757945
2010-06-18,6.323999881744385,6.374000072479248,6.253499984741211,6.291500091552734,6.291500091552734,76720000,0.0,0.0,False,-0.00047657202672957144,-0.0004766856232706249,63.253400553956055,7.504499912261963,-0.16163632952107176,0.4337524489235444
2010-06-21,6.3394999504089355,6.374000072479248,6.070499897003174,6.127500057220459,6.127500057220459,106554000,0.0,0.0,False,-0.026066920757494616,-0.026412684843264127,61.578512253316525,7.504499912261963,-0.1834898888854083,0.4344132605423262
2010-06-22,6.132500171661377,6.261499881744385,6.077499866485596,6.115499973297119,6.115499973297119,124144000,0.0,0.0,False,-0.0019583980108167642,-0.0019603181795805062,61.45595861939976,7.504499912261963,-0.18508894066282688,0.4317703530978185
2010-06-23,6.105500221252441,6.160999774932861,6.001999855041504,6.072500228881836,6.072500228881836,109102000,0.0,0.0,False,-0.007031272112343778,-0.007056107993131185,61.01681377930947,7.504499912261963,-0.19081880206838486,0.43137030913099034
2010-06-24,6.0304999351501465,6.042500019073486,5.840000152587891,5.916500091552734,5.916500091552734,155422000,0.0,0.0,False,-0.025689605837664442,-0.02602534626910925,59.42362627801118,7.504499912261963,-0.2116063480944972,0.4318685052833375
2010-06-25,5.9070000648498535,6.0879998207092285,5.881499767303467,6.050000190734863,6.050000190734863,115394000,0.0,0.0,False,0.02256403230226156,0.022313230252559525,60.787026933168,7.504499912261963,-0.19381700826600357,0.4309351670863659
2010-06-28,5.942500114440918,6.001999855041504,5.855000019073486,5.889999866485596,5.889999866485596,112244000,0.0,0.0,False,-0.02644633375289751,-0.026802328573658593,59.15298659729417,7.504499912261963,-0.21513759273131017,0.43145828559003224
2010-06-29,5.813000202178955,5.823999881744385,5.30049991607666,5.430500030517578,5.430500030517578,257326000,0.0,0.0,False,-0.07801355626213091,-0.08122475863789838,54.460238193050955,7.504499912261963,-0.27636750029879764,0.43860707407311
2010-06-30,5.428999900817871,5.633999824523926,5.4054999351501465,5.4629998207092285,5.4629998207092285,194814000,0.0,0.0,False,0.005984677287360851,0.005966840236858657,54.79214982091653,7.504499912261963,-0.2720367933134398,0.43858739302268007
2010-07-01,5.445000171661377,5.584499835968018,5.335000038146973,5.547999858856201,5.547999858856201,170596000,0.0,0.0,False,0.015559224041112651,0.015439420417627176,55.66023237971549,7.504499912261963,-0.2607102506869168,0.4380322936555674
2010-07-02,5.546000003814697,5.564499855041504,5.427999973297119,5.456999778747559,5.456999778747559,89542000,0.0,0.0,False,-0.016402321994183233,-0.016538329352710383,54.730873003958145,7.504499912261963,-0.272836319202149,0.4374031051007759
2010-07-06,5.53249979019165,5.626500129699707,5.449999809265137,5.502999782562256,5.502999782562256,104386000,0.0,0.0,False,0.008429541081135028,0.008394210905646397,55.20065868743253,7.504499912261963,-0.2667066630821542,0.43712170877428924
2010-07-07,5.492000102996826,5.68149995803833,5.490499973297119,5.671500205993652,5.671500205993652,98820000,0.0,0.0,False,0.030619740157965314,0.030160310772762898,56.92150825314821,7.504499912261963,-0.24425341164616232,0.43678625437396074
2010-07-08,5.750999927520752,5.874000072479248,5.703499794006348,5.810999870300293,5.810999870300293,135500000,0.0,0.0,False,0.024596607465378728,0.024298981435479244,58.34618085545359,7.504499912261963,-0.2256646094691238,0.4368724053174921
2010-07-09,5.827499866485596,5.869999885559082,5.732500076293945,5.86299991607666,5.86299991607666,81302000,0.0,0.0,False,0.00894855393856342,0.008908752894736641,58.87724335588636,7.504499912261963,-0.21873542746041974,0.4368620729119004
2010-07-12,5.890500068664551,5.985000133514404,5.866000175476074,5.975500106811523,5.975500106811523,95672000,0.0,0.0,False,0.019188161750843813,0.01900639053169125,60.02617758659374,7.504499912261963,-0.20374439647232634,0.4371264287523258
2010-07-13,6.0345001220703125,6.24399995803833,6.014999866485596,6.182499885559082,6.182499885559082,141822000,0.0,0.0,False,0.034641414952298,0.03405490770326602,62.14021072732356,7.504499912261963,-0.17616097570243172,0.4357619662112918
2010-07-14,6.151500225067139,6.1875,6.073500156402588,6.164999961853027,6.164999961853027,105140000,0.0,0.0,False,-0.0028305578697915834,-0.0028345714743345345,61.96148870694904,7.504499912261963,-0.1784928997360986,0.43577128124376224
2010-07-15,6.006499767303467,6.124000072479248,5.9629998207092285,6.103000164031982,6.103000164031982,120954000,0.0,0.0,False,-0.010056739368155543,-0.010107649989011534,61.32830142479219,7.504499912261963,-0.18675458253254196,0.434909707181781
2010-07-16,6.064000129699707,6.0960001945495605,5.9004998207092285,5.924499988555908,5.924499988555908,124558000,0.0,0.0,False,-0.029247938829834008,-0.029684187096625847,59.50532707735241,7.504499912261963,-0.21054033475627298,0.4356924455332914
2010-07-19,5.919000148773193,6.0370001792907715,5.849999904632568,5.997000217437744,5.997000217437744,100618000,0.0,0.0,False,0.0122373582617743,0.012163087101122716,60.24575244154381,7.504499912261963,-0.20087943399946517,0.4357963921632571
2010-07-20,6.0304999351501465,6.0355000495910645,5.875500202178955,6.005000114440918,6.005000114440918,135700000,0.0,0.0,False,0.001333983110407777,0.0013330941454267086,60.32745324088504,7.504499912261963,-0.19981342066124086,0.43501153126138287
2010-07-21,6.031000137329102,6.0625,5.86299991607666,5.871500015258789,5.871500015258789,100234000,0.0,0.0,False,-0.02223148986476886,-0.02248233416776402,58.96405258572822,7.504499912261963,-0.2176027604897346,0.4355999905075183
2010-07-22,5.935500144958496,6.043499946594238,5.901000022888184,6.003499984741211,6.003499984741211,300068000,0.0,0.0,False,0.022481473071511937,0.02223248952519915,60.312132819192996,7.504499912261963,-0.20001331801845934,0.436088642281621
2010-07-23,5.296500205993652,5.964000225067139,5.289999961853027,5.94350004196167,5.94350004196167,848422000,0.0,0.0,False,-0.00999416056167901,-0.010044437448350613,59.699369519418994,7.504499912261963,-0.20800851336538762,0.4326415987292161
2010-07-26,5.913000106811523,5.929999828338623,5.74399995803833,5.920000076293945,5.920000076293945,222756000,0.0,0.0,False,-0.003953893413277121,-0.003961730715231155,59.45937068208609,7.504499912261963,-0.21113996328776385,0.4251749319026802
2010-07-27,5.921500205993652,5.925000190734863,5.753499984741211,5.856500148773193,5.856500148773193,155922000,0.0,0.0,False,-0.010726338969999527,-0.010784280852523571,58.81086297823718,7.504499912261963,-0.21960154344142557,0.4244528920302381
2010-07-28,5.849999904632568,5.909999847412109,5.820000171661377,5.856500148773193,5.856500148773193,109446000,0.0,0.0,False,0.0,0.0,58.81086297823718,7.504499912261963,-0.21960154344142557,0.42439541162929667
2010-07-29,5.899499893188477,5.94350004196167,5.776000022888184,5.8429999351501465,5.8429999351501465,123516000,0.0,0.0,False,-0.0023051674686416224,-0.002307828457307055,58.67298892262837,7.504499912261963,-0.22140049257606254,0.4243145837904853
2010-07-30,5.776500225067139,5.936999797821045,5.725500106811523,5.894499778747559,5.894499778747559,141550000,0.0,0.0,False,0.008813938759026918,0.008775322741065532,59.19894299256051,7.504499912261963,-0.2145379641998193,0.4239423209850225
2010-08-02,5.957499980926514,6.019000053405762,5.878499984741211,6.003499984741211,6.003499984741211,108874000,0.0,0.0,False,0.018491850044112246,0.01832295473234685,60.312132819193,7.504499912261963,-0.20001331801845934,0.4242437342790279
2010-08-03,6.0,6.143499851226807,5.984000205993652,6.120999813079834,6.120999813079834,119076000,0.0,0.0,False,0.019571887838305324,0.01938282138442452,61.51212700585753,7.504499912261963,-0.18435606840657848,0.4242429845023313
2010-08-04,6.1529998779296875,6.423500061035156,6.150000095367432,6.379000186920166,6.379000186920166,185416000,0.0,0.0,False,0.042150037856399925,0.041285923230830995,64.14701552563851,7.504499912261963,-0.14997664581257286,0.4256683595697678
2010-08-05,6.338500022888184,6.400000095367432,6.290999889373779,6.391499996185303,6.391499996185303,85646000,0.0,0.0,False,0.001959524831299797,0.001957607466857797,64.27467272024607,7.504499912261963,-0.1483110039428578,0.4252173832488087
2010-08-06,6.335999965667725,6.420000076293945,6.295000076293945,6.415999889373779,6.415999889373779,101304000,0.0,0.0,False,0.003833199280778965,0.003825871292871556,64.5248835487704,7.504499912261963,-0.14504631029572423,0.4252213561790749
2010-08-09,6.422999858856201,6.496500015258789,6.392499923706055,6.441500186920166,6.441500186920166,101716000,0.0,0.0,False,0.0039744853469558805,0.0039666079455817115,64.78531123829599,7.504499912261963,-0.14164830938366868,0.42514898502222503
2010-08-10,6.397500038146973,6.5,6.36899995803833,6.5,6.5,114138000,0.0,0.0,False,0.009081706338939677,0.009040715634037862,65.38275411637794,7.504499912261963,-0.13385301139395878,0.4250286409081485
2010-08-11,6.40500020980835,6.406000137329102,6.260000228881836,6.29449987411499,6.29449987411499,110834000,0.0,0.0,False,-0.03161540398230922,-0.032125960676621955,63.28403652753035,7.504499912261963,-0.16123659834679926,0.42617982516510156
2010-08-12,6.188000202178955,6.349999904632568,6.177499771118164,6.328000068664551,6.328000068664551,87358000,0.0,0.0,False,0.0053221376153052,0.005308025091292088,63.62616501639717,7.504499912261963,-0.1567725840965195,0.42534645795232523
2010-08-13,6.302999973297119,6.374000072479248,6.2129998207092285,6.234499931335449,6.234499931335449,79532000,0.0,0.0,False,-0.014775622047177639,-0.014885868875399683,62.67127322775635,7.504499912261963,-0.16923179369372765,0.42530407039651724
2010-08-16,6.180500030517578,6.368500232696533,6.1519999504089355,6.303500175476074,6.303500175476074,80494000,0.0,0.0,False,0.011067486550736971,0.011006690086204574,63.37595418787285,7.504499912261963,-0.16003727774365317,0.4251721059757735
2010-08-17,6.367000102996826,6.499000072479248,6.3394999504089355,6.442999839782715,6.442999839782715,100894000,0.0,0.0,False,0.022130508514835556,0.021889182762562336,64.80062679017823,7.504499912261963,-0.14144847556661466,0.4244205664226214
2010-08-18,6.462500095367432,6.540500164031982,6.413000106811523,6.482500076293945,6.482500076293945,158030000,0.0,0.0,False,0.0061307213244572445,0.0061120049102701465,65.20403209600343,7.504499912261963,-0.13618493542762566,0.4242982738150019
2010-08-19,6.460999965667725,6.500999927520752,6.341000080108643,6.378499984741211,6.378499984741211,111650000,0.0,0.0,False,-0.016043207146738903,-0.01617329259591324,64.1419070951379,7.504499912261963,-0.1500432994450338,0.42459948147155624
2010-08-20,6.360000133514404,6.4019999504089355,6.301000118255615,6.388000011444092,6.388000011444092,83402000,0.0,0.0,False,0.0014893825704487273,0.0014882745402789224,64.23892831617118,7.504499912261963,-0.14877738874959123,0.4244537631225456
2010-08-23,6.39300012588501,6.460999965667725,6.324999809265137,6.329999923706055,6.329999923706055,77226000,0.0,0.0,False,-0.009079537826257034,-0.00912100804093561,63.64658899878003,7.504499912261963,-0.15650609664700454,0.42450484839514707
2010-08-24,6.270500183105469,6.271999835968018,6.158999919891357,6.226500034332275,6.226500034332275,107394000,0.0,0.0,False,-0.016350693621048684,-0.01648584141036638,62.589572428415124,7.504499912261963,-0.17029780703195185,0.42482689735489587
2010-08-25,6.192500114440918,6.368500232696533,6.191500186920166,6.34250020980835,6.34250020980835,106890000,0.0,0.0,False,0.018630077063592987,0.018458662878092582,63.774251063197426,7.504499912261963,-0.15484039123712512,0.42511985729538115
2010-08-26,6.357500076293945,6.379499912261963,6.241000175476074,6.243000030517578,6.243000030517578,93890000,0.0,0.0,False,-0.0156878480093543,-0.015812204603160407,62.75808245759823,7.504499912261963,-0.1680991267230425,0.425465759609194
2010-08-27,6.2729997634887695,6.331999778747559,6.112500190734863,6.331999778747559,6.331999778747559,101600000,0.0,0.0,False,0.014255926284626685,0.0141552661089185,63.6670129811629,7.504499912261963,-0.15623960919748958,0.4256412844663001
2010-08-30,6.301499843597412,6.347499847412109,6.184500217437744,6.189499855041504,6.189499855041504,68520000,0.0,0.0,False,-0.022504726576955236,-0.0227618225071509,62.211699535473414,7.504499912261963,-0.17522820608896494,0.4258588176972974
2010-08-31,6.142499923706055,6.295000076293945,6.125,6.241499900817871,6.241499900817871,84512000,0.0,0.0,False,0.008401332416869245,0.008366237648554495,62.74276203590619,7.504499912261963,-0.16829902408026087,0.42538910106994493
2010-09-01,6.317999839782715,6.630000114440918,6.308499813079834,6.624499797821045,6.624499797821045,142766000,0.0,0.0,False,0.06136343877102135,0.05955434458794229,66.6542371111923,7.504499912261963,-0.11726299216861125,0.4286308394677278
2010-09-02,6.608500003814697,6.760499954223633,6.602499961853027,6.760499954223633,6.760499954223633,108148000,0.0,0.0,False,0.020529875545821863,0.020321978239365684,68.0431701792326,7.504499912261963,-0.0991405112581416,0.4287379410364018
2010-09-03,6.8445000648498535,6.974999904632568,6.831500053405762,6.939499855041504,6.939499855041504,131624000,0.0,0.0,False,0.026477317066771144,0.02613285987933641,69.87124808736318,7.504499912261963,-0.0752881689421141,0.42940420660106765
2010-09-07,6.877999782562256,6.929999828338623,6.8445000648498535,6.861000061035156,6.861000061035156,77660000,0.0,0.0,False,-0.011312024734652648,-0.011376492320150882,69.06955077602323,7.504499912261963,-0.0857485320474668,0.42962142845609896
2010-09-08,6.896500110626221,6.985000133514404,6.822500228881836,6.956999778747559,6.956999778747559,116570000,0.0,0.0,False,0.013992088158926164,0.013895102533941637,70.0499701077377,7.504499912261963,-0.07295624490844721,0.42914502645909286
2010-09-09,7.019499778747559,7.06850004196167,6.9629998207092285,7.019000053405762,7.019000053405762,99160000,0.0,0.0,False,0.008911927070574865,0.008872450218374935,70.68316225970439,7.504499912261963,-0.06469449857183951,0.42896138679700074
2010-09-10,7.037499904632568,7.130000114440918,7.001999855041504,7.122000217437744,7.122000217437744,100872000,0.0,0.0,False,0.014674478308631,0.014567850028991969,71.7350752693785,7.504499912261963,-0.05096937827918879,0.42879303901130433
2010-09-13,7.203499794006348,7.2870001792907715,7.188000202178955,7.253499984741211,7.253499984741211,101548000,0.0,0.0,False,0.01846388139409183,0.01829549350715623,73.07804707234264,7.504499912261963,-0.033446589440374486,0.4290536733907874
2010-09-14,7.224999904632568,7.335000038146973,7.191500186920166,7.287499904632568,7.287499904632568,86388000,0.0,0.0,False,0.004687381259099954,0.004676429696995906,73.42527912190026,7.504499912261963,-0.028915985097798136,0.4289288090751711
2010-09-15,7.24399995803833,7.281000137329102,7.177999973297119,7.272500038146973,7.272500038146973,98072000,0.0,0.0,False,-0.0020583007453709445,-0.0020604219575783987,73.27208951440922,7.504499912261963,-0.030914768049489116,0.4289080287500963
2010-09-16,7.269999980926514,7.411499977111816,7.257999897003174,7.406499862670898,7.406499862670898,116540000,0.0,0.0,False,0.018425551573880705,0.018257857865677348,74.64059373025685,7.504499912261963,-0.013058838128698902,0.4210408362090934
2010-09-17,7.445000171661377,7.448999881744385,7.324999809265137,7.415999889373779,7.415999889373779,145192000,0.0,0.0,False,0.0012826607546112534,0.0012818388480486662,74.73761495129014,7.504499912261963,-0.011792927433256328,0.42101037964616705
2010-09-20,7.434999942779541,7.597499847412109,7.367499828338623,7.565000057220459,7.565000057220459,128988000,0.0,0.0,False,0.020091716568143347,0.01989254145784243,76.25931364443863,7.565000057220459,0.0,0.4213659489055216
2010-09-21,7.538000106811523,7.665500164031982,7.480000019073486,7.536499977111816,7.536499977111816,150840000,0.0,0.0,False,-0.0037673601973657878,-0.0037744745726914076,75.96824998133877,7.565000057220459,-0.0037673601973657878,0.4214101437632962
2010-09-22,7.492000102996826,7.635000228881836,7.454999923706055,7.5914998054504395,7.5914998054504395,132248000,0.0,0.0,False,0.007297794534022017,0.007271294481347586,76.52994845534583,7.5914998054504395,0.0,0.42014653328009033
2010-09-23,7.559999942779541,7.796000003814697,7.548500061035156,7.642499923706055,7.642499923706055,141312000,0.0,0.0,False,0.006718055662597644,0.006695590087184106,77.05079896458717,7.642499923706055,0.0,0.4198286910459156
2010-09-24,7.771500110626221,8.044500350952148,7.770999908447266,8.036499977111816,8.036499977111816,211812000,0.0,0.0,False,0.05155381842839457,0.05026889737902916,81.07461568259863,8.036499977111816,0.0,0.42266948058624865
2010-09-27,8.01099967956543,8.0600004196167,7.894000053405762,7.968500137329102,7.968500137329102,128926000,0.0,0.0,False,-0.008461374973729896,-0.008497375627482134,80.3801515834834,8.036499977111816,-0.008461374973729896,0.42234694554351515
2010-09-28,7.992000102996826,8.043999671936035,7.744500160217285,7.985000133514404,7.985000133514404,169884000,0.0,0.0,False,0.0020706526825553517,0.0020685118360797426,80.54866161266649,8.036499977111816,-0.00640824285996211,0.42203809240287066
2010-09-29,7.951499938964844,8.08899974822998,7.887499809265137,7.94950008392334,7.94950008392334,145750000,0.0,0.0,False,-0.0044458420785824515,-0.004455754223941834,80.18610914141682,8.036499977111816,-0.010825594902787894,0.4220228215604518
2010-09-30,8.000499725341797,8.046500205993652,7.78000020980835,7.853000164031982,7.853000164031982,152120000,0.0,0.0,False,-0.012139118041713526,-0.012213398883136837,79.20058137920172,8.036499977111816,-0.02283329977010473,0.421993264197046
2010-10-01,7.854000091552734,7.872000217437744,7.610000133514404,7.685500144958496,7.685500144958496,173668000,0.0,0.0,False,-0.021329430227273294,-0.021560189736402294,77.48994867448728,8.036499977111816,-0.04367570872307325,0.4217796684478814
2010-10-04,7.697500228881836,7.797999858856201,7.639500141143799,7.769499778747559,7.769499778747559,106930000,0.0,0.0,False,0.010929624904654212,0.010870328223454778,78.34781437228499,8.036499977111816,-0.033223442932207026,0.4215779673348908
2010-10-05,7.854000091552734,8.060500144958496,7.850500106811523,8.043499946594238,8.043499946594238,112400000,0.0,0.0,False,0.03526612724749301,0.034658521441007076,81.14610449074844,8.043499946594238,0.0,0.4225524218177138
2010-10-06,8.029999732971191,8.034000396728516,7.730000019073486,7.769999980926514,7.769999980926514,121216000,0.0,0.0,False,-0.03400260676119349,-0.03459414328381231,78.35292280278561,8.043499946594238,-0.03400260676119349,0.42353010848337935
2010-10-07,7.825500011444092,7.869999885559082,7.66949987411499,7.813499927520752,7.813499927520752,92440000,0.0,0.0,False,0.005598448738870054,0.005582835670266514,78.79717607337652,8.043499946594238,-0.02859451987326389,0.4223829941696209
2010-10-08,7.758999824523926,7.814000129699707,7.638999938964844,7.777500152587891,7.777500152587891,138368000,0.0,0.0,False,-0.004607381489319828,-0.004618028186263769,78.42952004143605,8.043499946594238,-0.03307015550102377,0.4222965314249357
2010-10-11,7.744500160217285,7.831500053405762,7.617000102996826,7.651500225067139,7.651500225067139,89728000,0.0,0.0,False,-0.01620056895515798,-0.016333232945071736,77.14271662492966,8.043499946594238,-0.04873496912162956,0.4226904686290791
2010-10-12,7.625500202178955,7.847499847412109,7.570000171661377,7.823999881744385,7.823999881744385,105616000,0.0,0.0,False,0.022544553565079672,0.02229418115431889,78.90440928560123,8.043499946594238,-0.02728912367840497,0.4224748442720935
2010-10-13,7.834499835968018,7.8394999504089355,7.692500114440918,7.758500099182129,7.758500099182129,112656000,0.0,0.0,False,-0.008371649227025824,-0.008406888292970994,78.23547759936947,8.043499946594238,-0.035432317934282254,0.42247207474850423
2010-10-14,7.757999897003174,7.847499847412109,7.71150016784668,7.776500225067139,7.776500225067139,80482000,0.0,0.0,False,0.0023200522852229177,0.002317365119360801,78.41930805024462,8.043499946594238,-0.0331944704792535,0.42169894540857517
2010-10-15,7.921000003814697,8.244000434875488,7.837500095367432,8.232000350952148,8.232000350952148,202710000,0.0,0.0,False,0.05857392306332465,0.05692264671998301,83.07120848972214,8.232000350952148,0.0,0.42509797341662847
2010-10-18,8.25,8.259499549865723,8.090999603271484,8.178000450134277,8.178000450134277,126626000,0.0,0.0,False,-0.006559754435825016,-0.006581364179871674,82.51972200690652,8.232000350952148,-0.006559754435825016,0.4250841225224494
2010-10-19,8.034000396728516,8.140000343322754,7.849999904632568,7.933499813079834,7.933499813079834,150500000,0.0,0.0,False,-0.029897361652802212,-0.030353400353410605,80.02270267292454,8.232000350952148,-0.036260996737905726,0.4262182720220222
2010-10-20,7.939000129699707,7.993500232696533,7.828499794006348,7.933499813079834,7.933499813079834,115808000,0.0,0.0,False,0.0,0.0,80.02270267292454,8.232000350952148,-0.036260996737905726,0.4262242310027579
2010-10-21,8.133500099182129,8.306500434875488,8.064499855041504,8.248499870300293,8.248499870300293,269650000,0.0,0.0,False,0.039705056361269975,0.03893707327866998,83.23971364909542,8.248499870300293,0.0,0.42743261695613305
2010-10-22,8.1225004196167,8.508500099182129,8.113499641418457,8.456500053405762,8.456500053405762,326368000,0.0,0.0,False,0.02521672866291702,0.024904032837503764,85.36396365082649,8.456500053405762,0.0,0.42802401479619645
2010-10-25,8.578499794006348,8.599499702453613,8.416000366210938,8.449999809265137,8.449999809265137,130618000,0.0,0.0,False,-0.00076866837339018,-0.0007689639504011449,85.29757840336748,8.456500053405762,-0.00076866837339018,0.33509633928147564
2010-10-26,8.378499984741211,8.550000190734863,8.375,8.4975004196167,8.4975004196167,93792000,0.0,0.0,False,0.005621374132988688,0.005605633172418109,85.78268937834373,8.4975004196167,0.0,0.33130002933976127
2010-10-27,8.445500373840332,8.487500190734863,8.32699966430664,8.375499725341797,8.375499725341797,114436000,0.0,0.0,False,-0.01435724486617973,-0.014461307340774936,84.53672905679323,8.4975004196167,-0.01435724486617973,0.3309402452351535
2010-10-28,8.415499687194824,8.424500465393066,8.2524995803833,8.342000007629395,8.342000007629395,93688000,0.0,0.0,False,-0.003999727635479733,-0.004007747939222526,84.19460543773624,8.4975004196167,-0.018299547432598873,0.33094781995539324
2010-10-29,8.289999961853027,8.425000190734863,8.240500450134277,8.261500358581543,8.261500358581543,99970000,0.0,0.0,False,-0.009649921958071017,-0.009696784176495188,83.37248414401344,8.4975004196167,-0.027772880186077264,0.33107418494560603
2010-11-01,8.22249984741211,8.229000091552734,8.076000213623047,8.128999710083008,8.128999710083008,104798000,0.0,0.0,False,-0.016038327512859274,-0.016168333412933278,82.01929061023823,8.4975004196167,-0.04336577715053691,0.32996425343502833
2010-11-02,8.1875,8.29699993133545,8.168000221252441,8.230500221252441,8.230500221252441,85200000,0.0,0.0,False,0.012486223986886813,0.012408913967118306,83.05588806803011,8.4975004196167,-0.03142102797051716,0.3301460327354787
2010-11-03,8.270000457763672,8.430500030517578,8.114500045776367,8.423500061035156,8.423500061035156,122242000,0.0,0.0,False,0.023449345069496363,0.023178633022921235,85.02694359246031,8.4975004196167,-0.008708485428339796,0.3308273606453682
2010-11-04,8.493000030517578,8.626500129699707,8.420000076293945,8.446499824523926,8.446499824523926,147918000,0.0,0.0,False,0.0027304283637581417,0.002726707515700523,85.26183399929259,8.4975004196167,-0.006001834960200458,0.33059675866754756
2010-11-05,8.467499732971191,8.582500457763672,8.429499626159668,8.53849983215332,8.53849983215332,104244000,0.0,0.0,False,0.01089208660873675,0.01083319508188447,86.20140536624136,8.53849983215332,0.0,0.3295054803909767
2010-11-08,8.541999816894531,8.65999984741211,8.439000129699707,8.599499702453613,8.599499702453613,114120000,0.0,0.0,False,0.007144096913908271,0.007118698746454964,86.82438065720679,8.599499702453613,0.0,0.326478007910548
2010-11-09,8.633500099182129,8.656999588012695,8.45300006866455,8.513500213623047,8.513500213623047,79572000,0.0,0.0,False,-0.010000522333413087,-0.010050863463148796,85.94609097702622,8.599499702453613,-0.010000522333413087,0.3266700167496815
2010-11-10,8.529500007629395,8.668499946594238,8.470499992370605,8.666500091552734,8.666500091552734,108806000,0.0,0.0,False,0.017971442308166274,0.01781186499237618,87.50863763494041,8.666500091552734,0.0,0.3260457877858929
2010-11-11,8.550000190734863,8.602499961853027,8.470999717712402,8.518500328063965,8.518500328063965,113834000,0.0,0.0,False,-0.017077224014919845,-0.017224721447808504,85.99715580279317,8.666500091552734,-0.017077224014919845,0.32655095952350865
2010-11-12,8.505999565124512,8.562999725341797,8.2524995803833,8.284000396728516,8.284000396728516,143212000,0.0,0.0,False,-0.02752831159293323,-0.02791431609112674,83.60227099015492,8.666500091552734,-0.04413542846402807,0.3277999567486688
2010-11-15,8.258000373840332,8.267499923706055,7.927999973297119,7.945000171661377,7.945000171661377,192972000,0.0,0.0,False,-0.04092228498697503,-0.041783169829378866,80.1401527461505,8.666500091552734,-0.08325159086937595,0.33001192005632696
2010-11-16,7.936999797821045,8.045499801635742,7.838500022888184,7.888999938964844,7.888999938964844,131428000,0.0,0.0,False,-0.00704848728591323,-0.007073445218683271,79.5682374111422,8.666500091552734,-0.08971328037551429,0.3299142287142446
2010-11-17,7.892000198364258,8.042499542236328,7.877500057220459,7.917500019073486,7.917500019073486,90498000,0.0,0.0,False,0.0036126353567169645,0.0036061254634759815,79.85930107424207,8.666500091552734,-0.0864247463874489,0.32990605511460797
2010-11-18,8.036999702453613,8.25,8.036999702453613,8.208499908447266,8.208499908447266,124506000,0.0,0.0,False,0.03675401183110227,0.036094689759342935,82.83120478257942,8.666500091552734,-0.052847190707570935,0.33184120507740805
2010-11-19,8.197500228881836,8.249500274658203,8.142000198364258,8.241000175476074,8.241000175476074,89296000,0.0,0.0,False,0.003959343045781383,0.003951525475272512,83.1631212802548,8.666500091552734,-0.04909708781880662,0.3313257036733685
2010-11-22,8.255000114440918,8.529999732971191,8.25,8.519499778747559,8.519499778747559,122850000,0.0,0.0,False,0.033794393561628056,0.03323591062873375,86.00736292417476,8.666500091552734,-0.016961900565657162,0.3329033586096981
2010-11-23,8.430500030517578,8.440500259399414,8.230999946594238,8.40999984741211,8.40999984741211,129306000,0.0,0.0,False,-0.012852859226383684,-0.012936171861805009,84.88906953685147,8.666500091552734,-0.029596750871858535,0.3322941749411579
2010-11-24,8.576499938964844,8.894499778747559,8.576499938964844,8.862500190734863,8.862500190734863,200850000,0.0,0.0,False,0.0538050358540727,0.052407457538578985,89.5103340027547,8.862500190734863,0.0,0.33643525906645144
2010-11-26,8.868000030517578,8.918999671936035,8.807999610900879,8.859999656677246,8.859999656677246,85432000,0.0,0.0,False,-0.0002821477014163243,-0.0002821875125676242,89.4847967200614,8.862500190734863,-0.0002821477014163243,0.3363691998355688
2010-11-29,8.999500274658203,9.092000007629395,8.878499984741211,8.974499702453613,8.974499702453613,193900000,0.0,0.0,False,0.012923256231739844,0.012840463494168425,90.65415493315164,8.974499702453613,0.0,0.33605800472649816
2010-11-30,8.84749984741211,8.885000228881836,8.744999885559082,8.770000457763672,8.770000457763672,135244000,0.0,0.0,False,-0.022786701372783158,-0.023050330780778675,88.56565907511512,8.974499702453613,-0.022786701372783158,0.3355550245638932
2010-12-01,8.958000183105469,8.965999603271484,8.800000190734863,8.827500343322754,8.827500343322754,115402000,0.0,0.0,False,0.00655642902597342,0.006535029132182035,89.15288996200564,8.974499702453613,-0.016379671737096424,0.3351210239695151
2010-12-02,8.843000411987305,8.8725004196167,8.696000099182129,8.826499938964844,8.826499938964844,110752000,0.0,0.0,False,-0.00011332815848219546,-0.00011333458060315729,89.1426731010044,8.974499702453613,-0.016491143617544113,0.33411354989704833
2010-12-03,8.774999618530273,8.819999694824219,8.702500343322754,8.784000396728516,8.784000396728516,98150000,0.0,0.0,False,-0.004814993772187415,-0.004826623200133335,88.70863669141474,8.974499702453613,-0.02122673263591679,0.3340527325125976
2010-12-06,8.776000022888184,8.921500205993652,8.729999542236328,8.90250015258789,8.90250015258789,113084000,0.0,0.0,False,0.013490408755389982,0.01340022337761021,89.9188428692707,8.974499702453613,-0.008022681180326785,0.3332169930365981
2010-12-07,9.024999618530273,9.07349967956543,8.828499794006348,8.838500022888184,8.838500022888184,101542000,0.0,0.0,False,-0.007189006301909773,-0.007214971726286616,89.26522673492117,8.974499702453613,-0.01515401237667291,0.33232314972633054
2010-12-08,8.874500274658203,8.907999992370605,8.760000228881836,8.814499855041504,8.814499855041504,74538000,0.0,0.0,False,-0.0027154118667792604,-0.002719105285199009,89.02011946708764,8.974499702453613,-0.017828274858415316,0.3323412332301011
2010-12-09,8.888500213623047,8.905500411987305,8.6899995803833,8.742500305175781,8.742500305175781,91110000,0.0,0.0,False,-0.008168308020850668,-0.008201851435656353,88.28480740320668,8.974499702453613,-0.0258509560387421,0.33173199672478876
2010-12-10,8.744000434875488,8.797499656677246,8.668000221252441,8.781000137329102,8.781000137329102,71310000,0.0,0.0,False,0.004403755311341184,0.004394087154658993,88.67799584803063,8.974499702453613,-0.021561042012359644,0.3304096536917098
2010-12-13,8.816499710083008,8.897000312805176,8.68649959564209,8.712499618530273,8.712499618530273,84050000,0.0,0.0,False,-0.007800992794388395,-0.007831579714750205,87.97841844860496,8.974499702453613,-0.029193837273370216,0.3303718112359808
2010-12-14,8.71399974822998,8.788000106811523,8.654500007629395,8.696999549865723,8.696999549865723,73706000,0.0,0.0,False,-0.0017790610436968501,-0.0017806454522473311,87.82012041061328,8.974499702453613,-0.030920960698457955,0.32965394630020567
2010-12-15,8.685999870300293,8.949999809265137,8.679499626159668,8.778499603271484,8.778499603271484,116210000,0.0,0.0,False,0.009371054113371802,0.009327418183716832,88.65245856533734,8.974499702453613,-0.021839668581028815,0.32959566502637394
2010-12-16,8.779000282287598,8.914999961853027,8.751999855041504,8.902000427246094,8.902000427246094,82430000,0.0,0.0,False,0.014068557220026978,0.01397051355413109,89.91373930857989,8.974499702453613,-0.008078363988100468,0.32945688336702256
2010-12-17,8.920499801635742,8.9375,8.85099983215332,8.878999710083008,8.878999710083008,90146000,0.0,0.0,False,-0.00258376949665029,-0.0025871131898530277,89.67883916212797,8.974499702453613,-0.010641260854295398,0.3292319002215952
2010-12-20,8.963500022888184,9.199000358581543,8.902000427246094,9.16450023651123,9.16450023651123,174706000,0.0,0.0,False,0.032154582244665164,0.031648444838887915,92.59457935381738,9.16450023651123,0.0,0.33047689270215863
2010-12-21,9.194000244140625,9.282500267028809,9.130000114440918,9.237500190734863,9.237500190734863,102220000,0.0,0.0,False,0.007965513922167045,0.007933956685117559,93.34010827869957,9.237500190734863,0.0,0.32898296537267363
2010-12-22,9.25,9.272500038146973,9.205499649047852,9.23799991607666,9.23799991607666,51562000,0.0,0.0,False,5.409746484197342e-05,5.409600162689283e-05,93.34521183939037,9.23799991607666,0.0,0.32893629841716016
2010-12-23,9.217000007629395,9.24899959564209,9.094499588012695,9.129500389099121,9.129500389099121,67164000,0.0,0.0,False,-0.011744915345660467,-0.011814431709203505,92.23713531306834,9.23799991607666,-0.011744915345660467,0.32705897048089383
2010-12-27,9.095000267028809,9.156999588012695,9.022500038146973,9.107000350952148,9.107000350952148,44988000,0.0,0.0,False,-0.002464542109427814,-0.0024675840924236916,92.00734846692686,9.23799991607666,-0.01418051161664724,0.3270470715591
2010-12-28,9.104999542236328,9.138500213623047,9.052499771118164,9.054499626159668,9.054499626159668,39500000,0.0,0.0,False,-0.005764875674677206,-0.005781556710742416,91.47117266618365,9.23799991607666,-0.01986363840485117,0.3270879439267924
2010-12-29,9.09000015258789,9.217499732971191,9.020500183105469,9.168499946594238,9.168499946594238,62402000,0.0,0.0,False,0.012590460560096384,0.012511859770699019,92.6354273185831,9.23799991607666,-0.007523270200671117,0.32728387164585854
2010-12-30,9.196000099182129,9.227499961853027,9.137499809265137,9.137499809265137,9.137499809265137,39224000,0.0,0.0,False,-0.003381156951483333,-0.00338688598012384,92.31883124259976,9.23799991607666,-0.010878989794817606,0.32655578915033356
2010-12-31,9.097999572753906,9.114999771118164,8.975500106811523,9.0,9.0,69038000,0.0,0.0,False,-0.015047859057213508,-0.015162226865820886,90.91458262267723,9.23799991607666,-0.025763143346913764,0.3265862229780548
2011-01-03,9.068499565124512,9.300000190734863,9.060500144958496,9.211000442504883,9.211000442504883,106628000,0.0,0.0,False,0.023444493611653572,0.02317389271079452,93.06947346779239,9.23799991607666,-0.0029226535848729807,0.32727500426471806
2011-01-04,9.307499885559082,9.385000228881836,9.189000129699707,9.250499725341797,9.250499725341797,100636000,0.0,0.0,False,0.004288272819382488,0.004279104379331909,93.47286903399795,9.250499725341797,0.0,0.32725711184355727
2011-01-05,9.204999923706055,9.3725004196167,9.203499794006348,9.371000289916992,9.371000289916992,68376000,0.0,0.0,False,0.013026384320090623,0.012942270653019386,94.7035089338564,9.371000289916992,0.0,0.3268672340662056
2011-01-06,9.324999809265137,9.370499610900879,9.262499809265137,9.293000221252441,9.293000221252441,63594000,0.0,0.0,False,-0.008323558451756474,-0.008358392695657895,93.90691518320725,9.371000289916992,-0.008323558451756474,0.32648583673890835
2011-01-07,9.394000053405762,9.422499656677246,9.187000274658203,9.274499893188477,9.274499893188477,104434000,0.0,0.0,False,-0.001990780977456086,-0.001992765215799503,93.71797630183148,9.371000289916992,-0.01029776904738211,0.32550371913784676
2011-01-10,9.251999855041504,9.26449966430664,9.125499725341797,9.234000205993652,9.234000205993652,67518000,0.0,0.0,False,-0.004366778549921402,-0.004376340774939805,93.30436387462468,9.371000289916992,-0.01461957952031534,0.324546062431174
2011-01-11,9.270999908447266,9.300000190734863,9.160499572753906,9.217000007629395,9.217000007629395,56284000,0.0,0.0,False,-0.0018410437497308196,-0.0018427405536884044,93.13074541494096,9.371000289916992,-0.016433707984546575,0.32364644870901105
2011-01-12,9.267999649047852,9.269000053405762,9.164999961853027,9.204000473022461,9.204000473022461,53582000,0.0,0.0,False,-0.0014103867414747562,-0.001411382273021449,92.9979846596426,9.371000289916992,-0.0178209168421668,0.3234309510682045
2011-01-13,9.180000305175781,9.322500228881836,9.17549991607666,9.27649974822998,9.27649974822998,67340000,0.0,0.0,False,0.007876930843280672,0.007846069777910683,93.73840028421436,9.371000289916992,-0.010084360128415737,0.32312800487338356
2011-01-14,9.274999618530273,9.446999549865723,9.246000289916992,9.4375,9.4375,73256000,0.0,0.0,False,0.017355711328590262,0.017206821230974376,95.38265261127962,9.4375,0.0,0.3234888989602329
2011-01-18,9.432999610900879,9.579999923706055,9.412500381469727,9.5625,9.5625,77924000,0.0,0.0,False,0.013245033112582849,0.0131580845775112,96.65924403659459,9.5625,0.0,0.3236866780621412
2011-01-19,9.545000076293945,9.550000190734863,9.310500144958496,9.343500137329102,9.343500137329102,77648000,0.0,0.0,False,-0.022901946423100505,-0.02316827007465931,94.422657261948,9.5625,-0.022901946423100505,0.324228426782828
2011-01-20,9.26449966430664,9.342499732971191,9.050000190734863,9.097999572753906,9.097999572753906,114198000,0.0,0.0,False,-0.02627501053854253,-0.026626366890624902,91.91542593677458,9.5625,-0.04857520807802285,0.32540108201982454
2011-01-21,9.149999618530273,9.162500381469727,8.842000007629395,8.871000289916992,8.871000289916992,136124000,0.0,0.0,False,-0.02495046092513753,-0.02526699996748777,89.59714323259658,9.5625,-0.0723136951720792,0.32368188715274415
2011-01-24,8.897500038146973,8.924500465393066,8.707500457763672,8.842499732971191,8.842499732971191,112006000,0.0,0.0,False,-0.003212778267879801,-0.003217950320722692,89.3060746996869,9.5625,-0.07529414557164016,0.32353377404805184
2011-01-25,8.774999618530273,8.837499618530273,8.71399974822998,8.835000038146973,8.835000038146973,93020000,0.0,0.0,False,-0.0008481419339210206,-0.0008485018097893233,89.2294823308463,9.5625,-0.07607842738332316,0.32342819465461564
2011-01-26,8.875499725341797,8.894499778747559,8.731499671936035,8.769499778747559,8.769499778747559,75244000,0.0,0.0,False,-0.007413724857566861,-0.0074413431030821,88.56054577480471,9.5625,-0.08292812771267366,0.32253231833096596
2011-01-27,8.87399959564209,9.25,8.865500450134277,9.22249984741211,9.22249984741211,291888000,0.0,0.0,False,0.051656317930741436,0.05036636695722876,93.18691380139875,9.5625,-0.03555557151245914,0.32543129999884773
2011-01-28,8.572500228881836,8.685500144958496,8.345000267028809,8.557000160217285,8.557000160217285,398164000,0.0,0.0,False,-0.07216044437035884,-0.07489645378406486,86.39034424761712,9.5625,-0.10515031004263686,0.33365180271920225
2011-01-31,8.508000373840332,8.571999549865723,8.370499610900879,8.482000350952148,8.482000350952148,134362000,0.0,0.0,False,-0.008764731548542182,-0.00880336773094601,85.62439134035208,9.5625,-0.11299342735140927,0.32944814944288187
2011-02-01,8.526000022888184,8.654999732971191,8.475500106811523,8.605500221252441,8.605500221252441,101718000,0.0,0.0,False,0.014560229331566754,0.014455247009977155,86.88566234397499,9.5625,-0.10007840823503877,0.3296043896657888
2011-02-02,8.571000099182129,8.760000228881836,8.543499946594238,8.67650032043457,8.67650032043457,90950000,0.0,0.0,False,0.008250548760289966,0.008216699041254313,87.61076728647433,9.5625,-0.09265356126174429,0.3296034686806888
2011-02-03,8.675000190734863,8.733499526977539,8.59749984741211,8.685500144958496,8.685500144958496,73578000,0.0,0.0,False,0.0010372643567742035,0.001036726769815698,87.702680077007,9.5625,-0.09171240314159523,0.32838254707969794
2011-02-04,8.699999809265137,8.85949993133545,8.6875,8.796500205993652,8.796500205993652,86956000,0.0,0.0,False,0.012779927371204591,0.012698953265093791,88.83629388602235,9.5625,-0.08010455362157887,0.328391595035609
2011-02-07,8.807499885559082,8.8774995803833,8.738499641418457,8.821499824523926,8.821499824523926,105094000,0.0,0.0,False,0.0028419960148742263,0.0028379651794727353,89.09160827523749,9.5625,-0.0774902144288705,0.32832643982545195
2011-02-08,8.833000183105469,9.155500411987305,8.829500198364258,9.152999877929688,9.152999877929688,155898000,0.0,0.0,False,0.03757864988946502,0.03688977737187754,92.47712928059147,9.5625,-0.042823542177287566,0.3301601013925261
2011-02-09,9.157500267028809,9.32349967956543,9.11299991607666,9.265000343322754,9.265000343322754,166254000,0.0,0.0,False,0.012236476224929183,0.012162215727208079,93.62095995060805,9.5625,-0.031111075208077987,0.33023014049370175
2011-02-10,9.219499588012695,9.362000465393066,9.180000305175781,9.310500144958496,9.310500144958496,106628000,0.0,0.0,False,0.004910933615726698,0.004898914315831597,94.08563720358183,9.5625,-0.026352926017412126,0.32955475822090124
2011-02-11,9.277999877929688,9.475000381469727,9.268500328063965,9.462499618530273,9.462499618530273,89758000,0.0,0.0,False,0.016325597036168205,0.016193767340688094,95.63796700049478,9.5625,-0.010457556232128296,0.32982004310877455
2011-02-14,9.462499618530273,9.569999694824219,9.417499542236328,9.520999908447266,9.520999908447266,81226000,0.0,0.0,False,0.006182329434648803,0.006163297237955846,96.23541474838656,9.5625,-0.00433987885518794,0.32924336323978454
2011-02-15,9.43649959564209,9.524499893188477,9.412500381469727,9.451499938964844,9.451499938964844,77818000,0.0,0.0,False,-0.007299650262653556,-0.007326423077319314,95.52563022757927,9.5625,-0.011607849520016367,0.32914022537467064
2011-02-16,9.488499641418457,9.5,9.317500114440918,9.331000328063965,9.331000328063965,92564000,0.0,0.0,False,-0.012749257967415994,-0.01283122719997674,94.29500006734045,9.5625,-0.024209116019454635,0.3292130119869516
2011-02-17,9.28849983215332,9.454500198364258,9.26550006866455,9.387999534606934,9.387999534606934,68510000,0.0,0.0,False,0.006108584775368353,0.0060900030052057925,94.87711765392054,9.5625,-0.018248414681627856,0.3291676507017354
2011-02-18,9.376999855041504,9.425000190734863,9.256500244140625,9.324999809265137,9.324999809265137,83572000,0.0,0.0,False,-0.006710665579984454,-0.0067332833398520515,94.23371838057226,9.5625,-0.02483662125331909,0.3292779473878889
2011-02-22,9.184000015258789,9.236000061035156,8.965999603271484,9.020999908447266,9.020999908447266,112742000,0.0,0.0,False,-0.03260052622369203,-0.03314376255008196,91.12904904712671,9.5625,-0.05662746055453427,0.33098631301857506
2011-02-23,9.012499809265137,9.057499885559082,8.719499588012695,8.833999633789062,8.833999633789062,109640000,0.0,0.0,False,-0.020729439813328865,-0.02094731080603568,89.21926546984508,9.5625,-0.07618304483251637,0.3311937844947173
2011-02-24,8.843000411987305,8.987500190734863,8.727999687194824,8.887499809265137,8.887499809265137,93130000,0.0,0.0,False,0.00605616682068244,0.0060379019487130856,89.7656483919699,9.5625,-0.07058825524024714,0.3309026217787002
2011-02-25,8.947500228881836,9.037500381469727,8.854999542236328,8.862000465393066,8.862000465393066,83828000,0.0,0.0,False,-0.0028691245478832395,-0.002873248375457649,89.50523044206396,9.5625,-0.07325485329222836,0.3309360588239789
2011-02-28,8.695500373840332,8.794500350952148,8.607500076293945,8.66450023651123,8.66450023651123,135664000,0.0,0.0,False,-0.022286190308056564,-0.022538279898131765,87.4882136525576,9.5625,-0.09390847199882557,0.32797288156686105
2011-03-01,8.67650032043457,8.697999954223633,8.433500289916992,8.472000122070312,8.472000122070312,116942000,0.0,0.0,False,-0.022217105336294396,-0.022467622686961803,85.5222616888182,9.5625,-0.11403920292075165,0.32876595162913286
2011-03-02,8.454500198364258,8.664999961853027,8.417499542236328,8.60099983215332,8.60099983215332,103714000,0.0,0.0,False,0.01522659445518082,0.015111833346773235,86.83970107889887,9.5625,-0.10054903716043706,0.3290533357730484
2011-03-03,8.685500144958496,8.722999572753906,8.602499961853027,8.63949966430664,8.63949966430664,82764000,0.0,0.0,False,0.004476204267484851,0.004466215860836406,87.23288952372283,9.5625,-0.09652291092218135,0.32848403128101505
2011-03-04,8.630999565124512,8.637499809265137,8.475500106811523,8.583499908447266,8.583499908447266,98486000,0.0,0.0,False,-0.0064818285821265365,-0.006502926852676078,86.66097905852435,9.5625,-0.10237909454146243,0.3285743771801832
2011-03-07,8.595999717712402,8.604499816894531,8.312000274658203,8.454000473022461,8.454000473022461,118658000,0.0,0.0,False,-0.015087020074102897,-0.015201986965616225,85.33843610775288,9.5625,-0.11592151916104987,0.32888668388726605
2011-03-08,8.469499588012695,8.48550033569336,8.336000442504883,8.344499588012695,8.344499588012695,84380000,0.0,0.0,False,-0.012952552505667958,-0.013037168268097948,84.22013298080995,9.5625,-0.12737259210324758,0.3290042685688163
2011-03-09,8.333499908447266,8.487500190734863,8.194999694824219,8.452500343322754,8.452500343322754,142178000,0.0,0.0,False,0.012942747994763693,0.012859706388795992,85.32311568606082,9.5625,-0.11607839546951593,0.3289979257049919
2011-03-10,8.353500366210938,8.423500061035156,8.241000175476074,8.307000160217285,8.307000160217285,119968000,0.0,0.0,False,-0.01721386302224881,-0.01736374407384227,83.83716139698723,9.5625,-0.13129410089231008,0.32874993313175077
2011-03-11,8.274999618530273,8.460000038146973,8.206000328063965,8.403499603271484,8.403499603271484,92198000,0.0,0.0,False,0.011616641530397542,0.011549686380613138,84.82268428939251,9.5625,-0.12120265586703427,0.32860541289583184
2011-03-14,8.329999923706055,8.404000282287598,8.228500366210938,8.33650016784668,8.33650016784668,80440000,0.0,0.0,False,-0.007972801640726224,-0.008004754372241726,84.13843705127852,9.5625,-0.12820913277420343,0.32867046646732456
2011-03-15,8.069499969482422,8.343999862670898,8.038000106811523,8.253999710083008,8.253999710083008,98690000,0.0,0.0,False,-0.009896294140540052,-0.009945587946361136,83.2958820355532,9.5625,-0.13683663162530635,0.3288331954693174
2011-03-16,8.234999656677246,8.406999588012695,8.143500328063965,8.234999656677246,8.234999656677246,104162000,0.0,0.0,False,-0.002301920774549049,-0.0023045742670436266,83.10183959348663,9.5625,-0.13882356531479778,0.3288197146838094
2011-03-17,8.295499801635742,8.3149995803833,8.038999557495117,8.048500061035156,8.048500061035156,129428000,0.0,0.0,False,-0.022647189243155452,-0.022907575691355174,81.19716931651543,9.5625,-0.1583267910028595,0.3295303610065136
2011-03-18,8.059499740600586,8.177000045776367,8.029500007629395,8.090999603271484,8.090999603271484,148854000,0.0,0.0,False,0.005280430131581859,0.005266537544823805,81.6312057261051,9.5625,-0.15388239442912577,0.32899715048039774
2011-03-21,8.168499946594238,8.28950023651123,8.086000442504883,8.22599983215332,8.22599983215332,81102000,0.0,0.0,False,0.016685234890785328,0.016547565611430868,83.00992680295396,9.5625,-0.13976472343494695,0.32936732980880523
2011-03-22,8.203499794006348,8.222000122070312,8.112500190734863,8.130000114440918,8.130000114440918,72228000,0.0,0.0,False,-0.011670279561295849,-0.01173891176772892,82.02950747123948,9.5625,-0.1498039096009498,0.3294520623435158
2011-03-23,8.114999771118164,8.312999725341797,8.041000366210938,8.265999794006348,8.265999794006348,94426000,0.0,0.0,False,0.016728127632355205,0.016589753532850856,83.41843566946997,9.5625,-0.13558172088822507,0.32964875229412954
2011-03-24,8.410499572753906,8.600000381469727,8.368000030517578,8.555000305175781,8.555000305175781,125664000,0.0,0.0,False,0.03496255968684969,0.03436525184742552,86.3699202652343,9.5625,-0.10535944521037577,0.32740826674648965
2011-03-25,8.581999778747559,8.674500465393066,8.515000343322754,8.548999786376953,8.548999786376953,85876000,0.0,0.0,False,-0.0007014048608738888,-0.0007016509603469574,86.3086385784661,9.5625,-0.10598695044424022,0.32741097820435144
2011-03-28,8.59000015258789,8.625,8.462499618530273,8.467499732971191,8.467499732971191,68016000,0.0,0.0,False,-0.009533285231289157,-0.009579017881964575,85.47630042374205,9.5625,-0.11450983184614993,0.32758450276550044
2011-03-29,8.536499977111816,8.741999626159668,8.503499984741211,8.730999946594238,8.730999946594238,97692000,0.0,0.0,False,0.031119010561879934,0.030644630537815194,88.16735732998077,9.5625,-0.08695425395092937,0.32881570796026
2011-03-30,8.888999938964844,9.057999610900879,8.883000373840332,8.970999717712402,8.970999717712402,137186000,0.0,0.0,False,0.027488234175488957,0.02711721639859195,90.61841052907678,9.5625,-0.06185623867059842,0.32978600556198684
2011-03-31,8.965499877929688,9.078499794006348,8.925000190734863,9.006500244140625,9.006500244140625,96530000,0.0,0.0,False,0.003957254213053929,0.003949444878169718,90.98096787013628,9.5625,-0.058143765318627416,0.328371938899768
2011-04-01,9.079000473022461,9.162500381469727,8.929499626159668,9.006500244140625,9.006500244140625,113682000,0.0,0.0,False,0.0,0.0,90.98096787013628,9.5625,-0.058143765318627416,0.32835210428817124
2011-04-04,9.044500350952148,9.180500030517578,9.034500122070312,9.147000312805176,9.147000312805176,83728000,0.0,0.0,False,0.015599851757729821,0.015479424883162807,92.41585733344291,9.5625,-0.043450947680504504,0.3273250612785443
2011-04-05,9.104999542236328,9.317999839782715,9.09000015258789,9.26449966430664,9.26449966430664,111384000,0.0,0.0,False,0.012845670436566481,0.012763864634160339,93.61584665029764,9.5625,-0.031163433797998352,0.3274592722021174
2011-04-06,9.307499885559082,9.41349983215332,9.055999755859375,9.137999534606934,9.137999534606934,108614000,0.0,0.0,False,-0.013654286176626895,-0.01374836329430179,92.32393480329063,9.5625,-0.04439220553130108,0.3248536620934012
2011-04-07,9.138999938964844,9.258500099182129,9.088000297546387,9.245499610900879,9.245499610900879,91280000,0.0,0.0,False,0.011764071106244556,0.01169541236800362,93.42180420823107,9.5625,-0.033150367487489785,0.3249329460360101
2011-04-08,9.262999534606934,9.310999870300293,9.138999938964844,9.23550033569336,9.23550033569336,74528000,0.0,0.0,False,-0.0010815289198357059,-0.0010821141942701329,93.3196842963168,9.5625,-0.034196043326184644,0.32486925513028453
2011-04-11,9.243000030517578,9.32450008392334,9.092499732971191,9.20199966430664,9.20199966430664,65942000,0.0,0.0,False,-0.0036273802359407803,-0.003633975132590848,92.97755093764016,9.5625,-0.03769938151041663,0.32479093084181127
2011-04-12,9.152999877929688,9.229499816894531,8.970999717712402,9.02400016784668,9.02400016784668,106690000,0.0,0.0,False,-0.019343566936912415,-0.019533101897064212,91.15968989051082,9.5625,-0.05631370793760215,0.3242130572708418
2011-04-13,9.041500091552734,9.144000053405762,8.989999771118164,9.114500045776367,9.114500045776367,84326000,0.0,0.0,False,0.010028798342906375,0.009978843657472607,92.08394083576754,9.5625,-0.04684966841554328,0.32419457425006853
2011-04-14,9.069499969482422,9.104000091552734,8.968000411987305,9.090999603271484,9.090999603271484,71764000,0.0,0.0,False,-0.002578357824000732,-0.00258168751318658,91.84393712862482,9.5625,-0.049307231030432996,0.3231538576569863
2011-04-15,9.050000190734863,9.08899974822998,8.951000213623047,9.000499725341797,9.000499725341797,85448000,0.0,0.0,False,-0.009954887457823691,-0.010004768667280926,90.9196861833681,9.5625,-0.05877127055249187,0.3233450149531754
2011-04-18,8.918999671936035,8.945500373840332,8.768500328063965,8.916999816894531,8.916999816894531,92330000,0.0,0.0,False,-0.00927725248545519,-0.009320554214421925,90.06692404626119,9.5625,-0.06750328712214049,0.3233125684136196
2011-04-19,8.917499542236328,8.97350025177002,8.829999923706055,8.940999984741211,8.940999984741211,52920000,0.0,0.0,False,0.002691507047158259,0.0026878914282552698,90.31203131409472,9.5625,-0.06499346564797792,0.3229929956462125
2011-04-20,9.081000328063965,9.25,9.079500198364258,9.193499565124512,9.193499565124512,81350000,0.0,0.0,False,0.02824064207742083,0.027849227262690762,92.89074170779831,9.5625,-0.03858828077129284,0.3232512878910426
2011-04-21,9.227999687194824,9.298500061035156,9.15250015258789,9.294500350952148,9.294500350952148,66962000,0.0,0.0,False,0.010986108729561739,0.010926199814918875,93.92223560489938,9.5625,-0.02802610708997144,0.3203610320515146
2011-04-25,9.282500267028809,9.317500114440918,9.18850040435791,9.270999908447266,9.270999908447266,68762000,0.0,0.0,False,-0.0025284245110039905,-0.0025316263745100787,93.68223189775667,9.5625,-0.03048366970486116,0.31954859094714216
2011-04-26,9.31350040435791,9.321000099182129,9.036999702453613,9.114999771118164,9.114999771118164,224000000,0.0,0.0,False,-0.0168266787692406,-0.016969855729504855,92.08904439645836,9.5625,-0.04679740955627043,0.31804461432004527
2011-04-27,9.15999984741211,9.890000343322754,9.137499809265137,9.831500053405762,9.831500053405762,472460000,0.0,0.0,False,0.07860672520891376,0.07567013902941494,99.40646932929114,9.831500053405762,0.0,0.326696088541563
2011-04-28,9.79800033569336,9.839500427246094,9.613499641418457,9.753499984741211,9.753499984741211,146000000,0.0,0.0,False,-0.00793368949202522,-0.007965328661173905,98.60987557864199,9.831500053405762,-0.00793368949202522,0.3264619781686577
2011-04-29,9.718999862670898,9.829500198364258,9.689000129699707,9.790499687194824,9.790499687194824,132818000,0.0,0.0,False,0.0037934795213510064,0.0037863024229690696,98.98774360177389,9.831500053405762,-0.004170306259290935,0.32466426047551766
2011-05-02,9.828499794006348,10.170999526977539,9.809000015258789,10.059499740600586,10.059499740600586,187962000,0.0,0.0,False,0.027475620448422333,0.027104940049265027,101.7349688944704,10.059499740600586,0.0,0.3256899905561078
2011-05-03,10.050000190734863,10.129500389099121,9.834500312805176,9.922499656677246,9.922499656677246,122000000,0.0,0.0,False,-0.013618975839365222,-0.013712564785987832,100.33582383523867,10.059499740600586,-0.013618975839365222,0.3209226283745585
2011-05-04,9.912500381469727,10.093000411987305,9.768500328063965,9.998499870300293,9.998499870300293,131000000,0.0,0.0,False,0.00765938183448589,0.007630197696349836,101.11199360350496,10.059499740600586,-0.0060639069410275415,0.3209069054837257
2011-05-05,9.932999610900879,10.050000190734863,9.805999755859375,9.855500221252441,9.855500221252441,92000000,0.0,0.0,False,-0.014302110406844148,-0.01440537133651567,99.65157659712466,10.059499740600586,-0.020279290681304296,0.32076143342009955
2011-05-06,9.954999923706055,9.977999687194824,9.82800006866455,9.880000114440918,9.880000114440918,80278000,0.0,0.0,False,0.0024859106730721336,0.0024828259083768817,99.90178742564899,10.059499740600586,-0.017843792513379086,0.3192604248307848
2011-05-09,9.916999816894531,10.118000030517578,9.83899974822998,10.039999961853027,10.039999961853027,116508000,0.0,0.0,False,0.016194316352106997,0.016064587121218638,101.535822891713,10.059499740600586,-0.0019384441821551635,0.3158571759347224
2011-05-10,10.097000122070312,10.26449966430664,10.07800006866455,10.196999549865723,10.196999549865723,117718000,0.0,0.0,False,0.015637409224025456,0.01551640477420888,103.13921751439291,10.196999549865723,0.0,0.31604767002170614
2011-05-11,10.156000137329102,10.274999618530273,10.112500190734863,10.218999862670898,10.218999862670898,96180000,0.0,0.0,False,0.0021575280745662617,0.002155203953174415,103.36390079984358,10.218999862670898,0.0,0.3151150650734588
2011-05-12,10.211000442504883,10.309499740600586,10.031000137329102,10.303500175476074,10.303500175476074,96000000,0.0,0.0,False,0.008268941573612132,0.008234941179166535,104.22687979795174,10.303500175476074,0.0,0.31455053398487187
2011-05-13,10.28499984741211,10.319499969482422,10.118000030517578,10.128000259399414,10.128000259399414,82474000,0.0,0.0,False,-0.017033038587642046,-0.017179769356707265,102.43454629389606,10.303500175476074,-0.017033038587642046,0.31418137808114965
2011-05-16,10.027000427246094,10.045000076293945,9.568499565124512,9.625499725341797,9.625499725341797,187728000,0.0,0.0,False,-0.04961498037001588,-0.0508880926718192,97.30264330994291,10.303500175476074,-0.0658029250824903,0.31839105843332394
2011-05-17,9.590999603271484,9.798999786376953,9.588000297546387,9.740500450134277,9.740500450134277,141466000,0.0,0.0,False,0.011947506942388664,0.011876698909659292,98.47711482334361,10.303500175476074,-0.05464159904435417,0.3177698393628498
2011-05-18,9.706500053405762,9.913999557495117,9.662500381469727,9.854499816894531,9.854499816894531,99116000,0.0,0.0,False,0.011703645756587555,0.011635687817746257,99.6413597361234,10.303500175476074,-0.0435774592065552,0.3175469988693218
2011-05-19,9.916500091552734,9.9975004196167,9.8774995803833,9.9399995803833,9.9399995803833,74024000,0.0,0.0,False,0.008676215442430468,0.00863879338400912,100.51454585561316,10.303500175476074,-0.035279331188634466,0.314909751497162
2011-05-20,9.897500038146973,9.989999771118164,9.862000465393066,9.932499885559082,9.932499885559082,67620000,0.0,0.0,False,-0.0007544964930400466,-0.0007547812687695876,100.43795348677256,10.303500175476074,-0.036007209550015906,0.31408001518823214
2011-05-23,9.777999877929688,9.864500045776367,9.60099983215332,9.810999870300293,9.810999870300293,84000000,0.0,0.0,False,-0.012232571523654201,-0.012308005223324196,99.1971064655325,10.303500175476074,-0.04779932030748235,0.31433000462231525
2011-05-24,9.850000381469727,9.850000381469727,9.649999618530273,9.66349983215332,9.66349983215332,59454000,0.0,0.0,False,-0.015034149433992172,-0.015148307887182534,97.69072819407606,10.303500175476074,-0.0621148476171286,0.3141268101744008
2011-05-25,9.678500175476074,9.717499732971191,9.557000160217285,9.61299991607666,9.61299991607666,93226000,0.0,0.0,False,-0.005225841253562402,-0.00523954372075907,97.17498611533534,10.303500175476074,-0.06701608653755464,0.31384157197096685
2011-05-26,9.562000274658203,9.822500228881836,9.543999671936035,9.75,9.75,81504000,0.0,0.0,False,0.014251543235137554,0.014150944656269203,98.57413117456707,10.303500175476074,-0.05371962595715685,0.31296893716626983
2011-05-27,9.73799991607666,9.805999755859375,9.675000190734863,9.706500053405762,9.706500053405762,47052000,0.0,0.0,False,-0.004461532984024408,-0.004471515324400709,98.12987790397617,10.303500175476074,-0.057941487058083885,0.3128144548759682
2011-05-31,9.79699993133545,9.92199993133545,9.751500129699707,9.834500312805176,9.834500312805176,68180000,0.0,0.0,False,0.01318706626437427,0.013100873829376868,99.43711017267523,10.303500175476074,-0.04551849902300098,0.31239372290110146
2011-06-01,9.803000450134277,9.86299991607666,9.602499961853027,9.619999885559082,9.619999885559082,68904000,0.0,0.0,False,-0.02181101432950283,-0.022052390733262196,97.24647492348515,10.303500175476074,-0.06633670871805575,0.31245480851915364
2011-06-02,9.61400032043457,9.722000122070312,9.527999877929688,9.682499885559082,9.682499885559082,60898000,0.0,0.0,False,0.006496881574169278,0.0064758678059439745,97.88477063614263,10.303500175476074,-0.06027080888444769,0.31199402185485475
2011-06-03,9.56149959564209,9.660499572753906,9.380999565124512,9.416000366210938,9.416000366210938,99490000,0.0,0.0,False,-0.027523833978620904,-0.027909711737028362,95.16308262613944,10.303500175476074,-0.08613575912557592,0.3096085736946461
2011-06-06,9.400500297546387,9.492500305175781,9.258999824523926,9.284500122070312,9.284500122070312,74320000,0.0,0.0,False,-0.013965615869399262,-0.01406405264411921,93.82010595336547,10.303500175476074,-0.09889843607040838,0.3099097415061057
2011-06-07,9.28600025177002,9.531499862670898,9.276000022888184,9.3774995803833,9.3774995803833,97330000,0.0,0.0,False,0.010016636015967917,0.009966802020456194,94.76988444169585,10.303500175476074,-0.0898724296911062,0.3087517391394437
2011-06-08,9.3725004196167,9.490500450134277,9.315999984741211,9.40250015258789,9.40250015258789,74332000,0.0,0.0,False,0.0026660168833159137,0.0026624693640701683,95.02520857053062,10.303500175476074,-0.08744601422269138,0.3085947382327412
2011-06-09,9.487000465393066,9.588000297546387,9.285499572753906,9.484000205993652,9.484000205993652,83746000,0.0,0.0,False,0.00866791301070391,0.008630562332489941,95.85754672525468,10.303500175476074,-0.07953607565640253,0.3056487232297783
2011-06-10,9.462499618530273,9.53849983215332,9.314000129699707,9.326499938964844,9.326499938964844,75208000,0.0,0.0,False,-0.016606944707705962,-0.016746385965074558,94.24903880226432,10.303500175476074,-0.09482216915341468,0.30619061566374073
2011-06-13,9.340499877929688,9.465499877929688,9.243000030517578,9.314499855041504,9.314499855041504,77378000,0.0,0.0,False,-0.0012866653087301172,-0.0012874937732524172,94.12648516834756,10.303500175476074,-0.09598683006659658,0.3061705498849248
2011-06-14,9.44950008392334,9.53600025177002,9.353500366210938,9.498000144958496,9.498000144958496,79206000,0.0,0.0,False,0.01970049844572941,0.019508955203976653,96.0005243415543,10.303500175476074,-0.07817732001740463,0.30586513903390505
2011-06-15,9.402000427246094,9.6225004196167,9.265000343322754,9.298999786376953,9.298999786376953,126354000,0.0,0.0,False,-0.020951816755569452,-0.021174420865562354,93.9681871303559,10.303500175476074,-0.09749117988952793,0.3067068649013286
2011-06-16,9.286999702453613,9.350000381469727,9.079500198364258,9.182499885559082,9.182499885559082,120642000,0.0,0.0,False,-0.012528218463725871,-0.01260735827462129,92.7784049348828,10.303500175476074,-0.10879800755331148,0.30688537055496884
2011-06-17,9.325499534606934,9.369500160217285,9.232000350952148,9.318499565124512,9.318499565124512,126444000,0.0,0.0,False,0.014810746665982588,0.014702138621862188,94.16733313311327,10.303500175476074,-0.0955986406149647,0.30715788821633216
2011-06-20,9.29800033569336,9.442500114440918,9.278499603271484,9.38599967956543,9.38599967956543,56634000,0.0,0.0,False,0.0072436677137963645,0.0072175583619844405,94.85669367153771,10.303500175476074,-0.08904745768767375,0.3059334052545657
2011-06-21,9.414999961853027,9.75,9.355999946594238,9.71150016784668,9.71150016784668,83652000,0.0,0.0,False,0.034679362816292025,0.034091584340746266,98.18094272974314,10.303500175476074,-0.05745620396440099,0.3076610513857191
2011-06-22,9.697999954223633,9.760000228881836,9.565999984741211,9.581500053405762,9.581500053405762,62594000,0.0,0.0,False,-0.013386203181185996,-0.013476606073086936,96.85328647866122,10.303500175476074,-0.07007328672529989,0.3079143593362456
2011-06-23,9.475000381469727,9.722999572753906,9.414999961853027,9.708000183105469,9.708000183105469,92192000,0.0,0.0,False,0.013202539163452043,0.013116145225397287,98.14519832566823,10.303500175476074,-0.057795892874150434,0.3068575871872425
2011-06-24,9.694000244140625,9.746000289916992,9.567500114440918,9.6274995803833,9.6274995803833,72290000,0.0,0.0,False,-0.008292192130595621,-0.008326763603944904,97.32306729232579,10.303500175476074,-0.06560883035667431,0.30634790048559063
2011-06-27,9.725000381469727,10.128999710083008,9.701499938964844,10.0625,10.0625,122014000,0.0,0.0,False,0.04518311488717619,0.04419209962297515,101.7656097378545,10.303500175476074,-0.023390126789117005,0.3080325153599624
2011-06-28,10.095999717712402,10.144000053405762,10.029999732971191,10.117500305175781,10.117500305175781,76506000,0.0,0.0,False,0.0054658688373447895,0.005450985186362425,102.32731308167138,10.303500175476074,-0.018052105316890388,0.2973010701961325
2011-06-29,10.133500099182129,10.3125,10.05150032043457,10.208999633789062,10.208999633789062,92178000,0.0,0.0,False,0.009043669469075644,0.009003020384451787,103.2617711483097,10.303500175476074,-0.009171693121521662,0.2973512944593239
2011-06-30,10.038999557495117,10.260000228881836,10.024999618530273,10.224499702453613,10.224499702453613,88962000,0.0,0.0,False,0.0015182749750768387,0.001517123560921729,103.42006918630138,10.303500175476074,-0.007667343298590312,0.2970710433069233
2011-07-01,10.27750015258789,10.513500213623047,10.180500030517578,10.474499702453613,10.474499702453613,80174000,0.0,0.0,False,0.02445107411368075,0.02415693168890571,105.9732520369313,10.474499702453613,0.0,0.2972561480351864
2011-07-05,10.437999725341797,10.72249984741211,10.43649959564209,10.659500122070312,10.659500122070312,71704000,0.0,0.0,False,0.01766198146660547,0.017507821208922376,107.86261163183009,10.659500122070312,0.0,0.29757600618219526
2011-07-06,10.605999946594238,10.720000267028809,10.55049991607666,10.709500312805176,10.709500312805176,52152000,0.0,0.0,False,0.004690669371196776,0.00467970246301004,108.37325014988001,10.709500312805176,0.0,0.2962691672434631
2011-07-07,10.754500389099121,10.890000343322754,10.754500389099121,10.836999893188477,10.836999893188477,62898000,0.0,0.0,False,0.011905278179118461,0.011834967847413284,109.67536911826863,10.836999893188477,0.0,0.2955984305172418
2011-07-08,10.71500015258789,10.916000366210938,10.662500381469727,10.913999557495117,10.913999557495117,74158000,0.0,0.0,False,0.007105256534609472,0.0070801331346680065,110.46174600791653,10.913999557495117,0.0,0.29556472848015275
2011-07-11,10.836999893188477,10.875,10.550000190734863,10.6274995803833,10.6274995803833,80674000,0.0,0.0,False,-0.026250686157950676,-0.02660138645257562,107.5357986948455,10.913999557495117,-0.026250686157950676,0.2965019135964327
2011-07-12,10.732000350952148,10.782500267028809,10.555999755859375,10.56149959564209,10.56149959564209,79714000,0.0,0.0,False,-0.006210302267434242,-0.006229666407631928,106.86175857811311,10.913999557495117,-0.03229796372961646,0.2948600481472933
2011-07-13,10.734999656677246,10.841500282287598,10.607000350952148,10.675000190734863,10.675000190734863,84598000,0.0,0.0,False,0.010746636314752811,0.010689301622993289,108.02090966982176,10.913999557495117,-0.02189842188477298,0.29493553678259504
2011-07-14,10.678999900817871,10.795499801635742,10.468999862670898,10.519000053405762,10.519000053405762,78050000,0.0,0.0,False,-0.01461359574161869,-0.014721426147909621,106.42772216852346,10.913999557495117,-0.0361920029415882,0.2951631325304652
2011-07-15,10.654000282287598,10.726499557495117,10.464500427246094,10.643500328063965,10.643500328063965,81452000,0.0,0.0,False,0.011835751880036716,0.01176625717932245,107.69921003314762,10.913999557495117,-0.024784610628409753,0.2936048680234642
2011-07-18,10.626500129699707,10.669500350952148,10.41450023651123,10.576499938964844,10.576499938964844,57962000,0.0,0.0,False,-0.0062949581466597015,-0.006314854939294953,107.01495305541398,10.913999557495117,-0.030923550688482293,0.2935724734585363
2011-07-19,10.68850040435791,10.920000076293945,10.68850040435791,10.902999877929688,10.902999877929688,88744000,0.0,0.0,False,0.030870320129439577,0.030403416453974322,110.349409235001,10.913999557495117,-0.0010078504683350697,0.2949450606698981
2011-07-20,11.0024995803833,11.010000228881836,10.720499992370605,10.77750015258789,10.77750015258789,67458000,0.0,0.0,False,-0.011510568352462225,-0.01157732773105812,109.06771424899524,10.913999557495117,-0.012506817889092359,0.2942350321251921
2011-07-21,10.836999893188477,10.854499816894531,10.553500175476074,10.660499572753906,10.660499572753906,90906000,0.0,0.0,False,-0.010856003542332626,-0.01091535992172619,107.8728187532117,10.913999557495117,-0.02322704737211767,0.29385987727560253
2011-07-22,10.692999839782715,10.897500038146973,10.555500030517578,10.826000213623047,10.826000213623047,71834000,0.0,0.0,False,0.015524660897893394,0.015405386231763277,109.56303234535312,10.913999557495117,-0.008062978508335816,0.2938828835828281
2011-07-25,10.774499893188477,10.803999900817871,10.649999618530273,10.674500465393066,10.674500465393066,66856000,0.0,0.0,False,-0.013994064773741544,-0.01409290489837082,108.01580610913096,10.913999557495117,-0.021944209438562456,0.29427727619200134
2011-07-26,10.749500274658203,10.779999732971191,10.517499923706055,10.708999633789062,10.708999633789062,197272000,0.0,0.0,False,0.003231923452328589,0.0032267120133566466,108.36813684956957,10.913999557495117,-0.01878320799136113,0.2939777257522581
2011-07-27,11.219499588012695,11.359999656677246,10.980999946594238,11.12600040435791,11.12600040435791,259112000,0.0,0.0,False,0.038939283297118266,0.038200272774432865,112.62685371403296,11.12600040435791,0.0,0.29620671447287467
2011-07-28,11.16349983215332,11.297499656677246,11.011500358581543,11.194999694824219,11.194999694824219,107098000,0.0,0.0,False,0.006201625737788152,0.006182474794097996,113.3315249345298,11.194999694824219,0.0,0.2961839144957101
2011-07-29,11.064499855041504,11.287500381469727,10.975500106811523,11.12600040435791,11.12600040435791,103354000,0.0,0.0,False,-0.006163402621458647,-0.006182474794098079,112.62685371403295,11.194999694824219,-0.006163402621458647,0.2962550253209396
2011-08-01,11.25,11.3725004196167,10.883000373840332,11.065999984741211,11.065999984741211,115786000,0.0,0.0,False,-0.005392811202235559,-0.005407404899583671,112.01408554444913,11.194999694824219,-0.011522975756993348,0.2959391363988845
2011-08-02,11.015999794006348,11.121500015258789,10.5649995803833,10.585000038146973,10.585000038146973,131734000,0.0,0.0,False,-0.04346646911779184,-0.044439434906329456,107.10176228525584,11.194999694824219,-0.054488581804898795,0.2990079023783962
2011-08-03,10.648500442504883,10.741499900817871,10.277000427246094,10.498000144958496,10.498000144958496,163942000,0.0,0.0,False,-0.00821916796173261,-0.00825313155239012,106.21325574407403,11.194999694824219,-0.062259898960780324,0.29650896035595214
2011-08-04,10.33650016784668,10.399999618530273,10.072500228881836,10.074000358581543,10.074000358581543,131590000,0.0,0.0,False,-0.04038862454965508,-0.04122689372009789,101.88305981108047,11.194999694824219,-0.10013393182680896,0.29954508900402754
2011-08-05,10.233499526977539,10.366000175476074,9.741999626159668,10.135000228881836,10.135000228881836,200480000,0.0,0.0,False,0.006055178492060609,0.006036919569060852,102.50603510204591,11.194999694824219,-0.09468508216507165,0.2995671045687262
2011-08-08,9.819999694824219,10.019499778747559,9.5024995803833,9.6850004196167,9.6850004196167,208550000,0.0,0.0,False,-0.04440057218575755,-0.04541646230186062,97.91030791883597,11.194999694824219,-0.13488158252524451,0.30313043434401943
2011-08-09,9.835000038146973,10.254500389099121,9.52299976348877,10.254500389099121,10.254500389099121,209824000,0.0,0.0,False,0.058802265855240954,0.05713833139046959,103.7264581409031,11.194999694824219,-0.08401065934462848,0.3083620306200301
2011-08-10,10.038000106811523,10.119999885559082,9.680000305175781,9.706500053405762,9.706500053405762,175152000,0.0,0.0,False,-0.05343998389974247,-0.054920901890526085,98.1298779039762,11.194999694824219,-0.13296111496158725,0.3115067940446136
2011-08-11,9.850500106811523,10.042499542236328,9.567999839782715,9.918000221252441,9.918000221252441,148038000,0.0,0.0,False,0.021789539657239176,0.021555540689757888,100.28987230978215,11.194999694824219,-0.11406873679167429,0.3121224889675518
2011-08-12,10.013999938964844,10.227999687194824,9.86050033569336,10.114999771118164,10.114999771118164,112408000,0.0,0.0,False,0.019862829751061017,0.01966813761663349,102.30177579897807,11.194999694824219,-0.0964716349394249,0.31217802080793283
2011-08-15,10.102999687194824,10.263999938964844,9.916000366210938,10.147500038146973,10.147500038146973,95718000,0.0,0.0,False,0.00321307639784707,0.0032079254984175576,102.63369229665345,11.194999694824219,-0.09356852927486337,0.31205063293055874
2011-08-16,10.057000160217285,10.069499969482422,9.737500190734863,9.883999824523926,9.883999824523926,104118000,0.0,0.0,False,-0.025967007896771088,-0.026310103117349243,99.94263539041471,11.194999694824219,-0.11710584243306477,0.3126544211753664
2011-08-17,9.92650032043457,9.979999542236328,9.687000274658203,9.796500205993652,9.796500205993652,79822000,0.0,0.0,False,-0.008852652780625525,-0.008892070316860524,99.04902528854208,11.194999694824219,-0.12492179785204771,0.3128094585166909
2011-08-18,9.560500144958496,9.567000389099121,8.986000061035156,9.12600040435791,9.12600040435791,165504000,0.0,0.0,False,-0.06844278952043714,-0.07089767324240473,92.2013909089935,11.194999694824219,-0.1848145910555825,0.3201191732270153
2011-08-19,9.01449966430664,9.5,8.8774995803833,8.946499824523926,8.946499824523926,144884000,0.0,0.0,False,-0.01966914002636555,-0.019865152077705988,90.36819970055248,11.194999694824219,-0.20084858701156028,0.3208265994523404
2011-08-22,9.141500473022461,9.210000038146973,8.854999542236328,8.876999855041504,8.876999855041504,106274000,0.0,0.0,False,-0.0077683977919398295,-0.007798728979333332,89.65841517974519,11.194999694824219,-0.20705671308364526,0.32078570160010833
2011-08-23,8.946000099182129,9.741999626159668,8.925999641418457,9.677499771118164,9.677499771118164,147032000,0.0,0.0,False,0.09017685357086425,0.08633993406222955,97.83370581037569,11.194999694824219,-0.13555158240938947,0.3323002801866182
2011-08-24,9.694499969482422,9.815500259399414,9.508500099182129,9.68649959564209,9.68649959564209,124974000,0.0,0.0,False,0.0009299741396828765,0.0009295419816424178,97.92561860090836,11.194999694824219,-0.1347476677359405,0.33188039127080116
2011-08-25,9.720499992370605,9.849499702453613,9.553500175476074,9.601499557495117,9.601499557495117,75216000,0.0,0.0,False,-0.008775103669566464,-0.008813831619410087,97.0575360421094,11.194999694824219,-0.14234034665189177,0.3315844928945475
2011-08-26,9.562000274658203,9.986000061035156,9.479999542236328,9.963500022888184,9.963500022888184,106214000,0.0,0.0,False,0.03770249253518765,0.03700912760673289,100.75454956275593,11.194999694824219,-0.11000443997380316,0.3332844546246815
2011-08-29,10.140999794006348,10.333499908447266,10.1274995803833,10.326499938964844,10.326499938964844,90220000,0.0,0.0,False,0.03643297187160899,0.03578498304732602,104.46177020478406,11.194999694824219,-0.07757925676951183,0.33414062771020475
2011-08-30,10.288999557495117,10.624500274658203,10.215999603271484,10.545999526977539,10.545999526977539,118314000,0.0,0.0,False,0.02125595209510056,0.021033195419987945,106.70346054012145,11.194999694824219,-0.05797232563987753,0.33462503024926715
2011-08-31,10.613499641418457,10.808500289916992,10.567500114440918,10.761500358581543,10.761500358581543,148100000,0.0,0.0,False,0.02043436765313089,0.020228387287854463,108.90431265031278,11.194999694824219,-0.038722585802578924,0.3298413346488766
2011-09-01,10.763999938964844,10.881999969482422,10.581000328063965,10.626999855041504,10.626999855041504,105506000,0.0,0.0,False,-0.012498304052258269,-0.01257706479290021,107.53069513415471,11.194999694824219,-0.05073692320378698,0.3296462255738386
2011-09-02,10.446999549865723,10.534500122070312,10.350000381469727,10.5,10.5,84640000,0.0,0.0,False,-0.011950678156945171,-0.012022661586495396,106.2336797264569,11.194999694824219,-0.06208126072085007,0.32902188159479967
2011-09-06,10.238499641418457,10.829999923706055,10.22350025177002,10.809000015258789,10.809000015258789,124324000,0.0,0.0,False,0.02942857288178935,0.029003864682262546,109.3894138856694,11.194999694824219,-0.034479650744777546,0.32990581173606603
2011-09-07,10.9399995803833,11.009499549865723,10.711000442504883,10.994999885559082,10.994999885559082,105916000,0.0,0.0,False,0.01720787029676396,0.017061491752533204,111.28898060194979,11.194999694824219,-0.01786510180590739,0.3300386291823691
2011-09-08,10.914999961853027,11.031999588012695,10.817000389099121,10.86299991607666,10.86299991607666,87958000,0.0,0.0,False,-0.012005454375292102,-0.012078101872273216,109.94090036848502,11.194999694824219,-0.029656077516558743,0.33026363282270166
2011-09-09,10.7524995803833,10.847999572753906,10.487500190734863,10.569499969482422,10.569499969482422,91486000,0.0,0.0,False,-0.02701831435714863,-0.027390019539721297,106.94346424726419,11.194999694824219,-0.05587313464876498,0.33128085876813984
2011-09-12,10.4375,10.833000183105469,10.432499885559082,10.82800006866455,10.82800006866455,106842000,0.0,0.0,False,0.02445717393713065,0.02416288590716387,109.58345632773597,11.194999694824219,-0.03278245968415194,0.33163785015665576
2011-09-13,10.88949966430664,10.9975004196167,10.750499725341797,10.976499557495117,10.976499557495117,96718000,0.0,0.0,False,0.013714396738905954,0.013621205474555129,111.10004172057403,11.194999694824219,-0.019517654603431578,0.3318393499830503
2011-09-14,11.01099967956543,11.249500274658203,10.836000442504883,11.128499984741211,11.128499984741211,117634000,0.0,0.0,False,0.013847805163195392,0.013752800376409984,112.65238125710661,11.194999694824219,-0.0059401261184269805,0.3320327541346496
2011-09-15,11.19950008392334,11.359999656677246,11.0625,11.33899974822998,11.33899974822998,112176000,0.0,0.0,False,0.01891537617624972,0.018738704841394654,114.80215880191133,11.33899974822998,0.0,0.3320575813203551
2011-09-16,11.378499984741211,12.022000312805176,11.336999893188477,11.96500015258789,11.96500015258789,235060000,0.0,0.0,False,0.05520772715914646,0.0537376453273873,121.19533278948741,11.96500015258789,0.0,0.3363070238305136
2011-09-19,11.855500221252441,12.199999809265137,11.644000053405762,12.084500312805176,12.084500312805176,164466000,0.0,0.0,False,0.009987476698146036,0.009937931467529717,122.41575582834461,12.084500312805176,0.0,0.33591654739143234
2011-09-20,12.039999961853027,12.052499771118164,11.55150032043457,11.662500381469727,11.662500381469727,147710000,0.0,0.0,False,-0.03492075968489017,-0.03554506669817105,118.1059838777339,12.084500312805176,-0.03492075968489017,0.3378999486091681
2011-09-21,11.725500106811523,12.026000022888184,11.590499877929688,11.593500137329102,11.593500137329102,117630000,0.0,0.0,False,-0.005916419454121358,-0.005933990804297262,117.40130291761741,12.084500312805176,-0.0406305732770591,0.3379486930530348
2011-09-22,11.236000061035156,11.439499855041504,10.949999809265137,11.161499977111816,11.161499977111816,165092000,0.0,0.0,False,-0.037262272402647234,-0.03797425360559971,112.9894013154728,12.084500312805176,-0.07637885819038082,0.3401744188273081
2011-09-23,11.025500297546387,11.224499702453613,10.95300006866455,11.180500030517578,11.180500030517578,129362000,0.0,0.0,False,0.0017022849477870139,0.0017008377029479095,113.1834437575394,12.084500312805176,-0.07480659182322058,0.3364767227324283
2011-09-26,11.37399959564209,11.51200008392334,11.069999694824219,11.492500305175781,11.492500305175781,115882000,0.0,0.0,False,0.027905753213772755,0.027523483076988573,116.36981876013598,12.084500312805176,-0.048988372899629984,0.3373562981249238
2011-09-27,11.711000442504883,11.737500190734863,11.119999885559082,11.21049976348877,11.21049976348877,156750000,0.0,0.0,False,-0.02453778848802901,-0.02484385722749477,113.48982297252147,12.084500312805176,-0.07232409505507509,0.3383730235171077
2011-09-28,11.317500114440918,11.790499687194824,11.279999732971191,11.48550033569336,11.48550033569336,288738000,0.0,0.0,False,0.024530625574805676,0.024234581441636045,116.29832995198618,12.084500312805176,-0.049567624776102215,0.3390955214088759
2011-09-29,11.708499908447266,11.71500015258789,10.814499855041504,11.121999740600586,11.121999740600586,187570000,0.0,0.0,False,-0.03164865129672467,-0.03216029402444807,112.58599600964762,12.084500312805176,-0.07964752760068117,0.34045270211228307
2011-09-30,10.909500122070312,11.149999618530273,10.760499954223633,10.81149959564209,10.81149959564209,131006000,0.0,0.0,False,-0.027917654396720004,-0.028314760411191832,109.41494142874306,12.084500312805176,-0.105341609848292,0.3409617448892598
2011-10-03,10.850500106811523,11.079999923706055,10.569499969482422,10.598999977111816,10.598999977111816,132488000,0.0,0.0,False,-0.019654962445351032,-0.019850690145438,107.24473990155549,12.084500312805176,-0.12292608690814211,0.3414914021677001
2011-10-04,10.480999946594238,10.75,10.021499633789062,10.625,10.625,174232000,0.0,0.0,False,0.0024530637743493955,0.0024500599248289488,107.51027115177187,12.084500312805176,-0.12077456866450953,0.33980264064152904
2011-10-05,10.626500129699707,11.008500099182129,10.423999786376953,10.975000381469727,10.975000381469727,130164000,0.0,0.0,False,0.03294121237362124,0.03241027890881548,111.08473103850162,12.084500312805176,-0.09181181700659835,0.339407656586021
2011-10-06,11.013999938964844,11.180999755859375,10.8774995803833,11.075499534606934,11.075499534606934,136986000,0.0,0.0,False,0.009157097917453338,0.009115425899631538,112.11110189567259,12.084500312805176,-0.08349544888745364,0.3394684192793219
2011-10-07,11.12399959564209,11.395000457763672,10.920499801635742,11.237000465393066,11.237000465393066,135686000,0.0,0.0,False,0.014581819111770145,0.014476526722967942,113.76046752304829,12.084500312805176,-0.07013114530801645,0.33965775482822713
2011-10-10,11.31149959564209,11.640000343322754,11.204999923706055,11.565999984741211,11.565999984741211,102862000,0.0,0.0,False,0.02927823313359945,0.028857812074851073,117.12045124570896,12.084500312805176,-0.04290622819667134,0.3402970911025872
2011-10-11,11.529999732971191,11.837499618530273,11.449999809265137,11.77400016784668,11.77400016784668,100074000,0.0,0.0,False,0.017983761315915503,0.01782396644502843,119.24470124744003,12.084500312805176,-0.02569408224761094,0.34004935348246085
2011-10-12,11.831999778747559,12.092000007629395,11.716500282287598,11.840499877929688,11.840499877929688,130216000,0.0,0.0,False,0.005648013345932457,0.005632123122606948,119.92384492486323,12.084500312805176,-0.020191189421124522,0.3399152066982489
2011-10-13,11.850000381469727,11.984000205993652,11.761500358581543,11.807499885559082,11.807499885559082,96670000,0.0,0.0,False,-0.0027870438504135064,-0.0027909348884696435,119.58682486649704,12.084500312805176,-0.02292195954122933,0.3399473285415594
2011-10-14,12.043499946594238,12.33549976348877,12.008999824523926,12.33549976348877,12.33549976348877,118474000,0.0,0.0,False,0.04471733076834039,0.04374635195349517,124.97914580035612,12.33549976348877,0.0,0.337903725457965
2011-10-17,12.214500427246094,12.33549976348877,12.033499717712402,12.116499900817871,12.116499900817871,95580000,0.0,0.0,False,-0.017753627081985357,-0.017913113176484276,122.74255902570954,12.33549976348877,-0.017753627081985357,0.3383678882379588
2011-10-18,12.115500450134277,12.230500221252441,11.831000328063965,12.194000244140625,12.194000244140625,92194000,0.0,0.0,False,0.00639626492445422,0.00637589563407397,123.53404921566789,12.33549976348877,-0.011470919059717533,0.33689916269203823
2011-10-19,12.033499717712402,12.166500091552734,11.462499618530273,11.576499938964844,11.576499938964844,134302000,0.0,0.0,False,-0.050639682861454594,-0.05196687157021377,117.22768445793369,12.33549976348877,-0.06152971821785869,0.3409717396801519
2011-10-20,11.606499671936035,11.737000465393066,11.489999771118164,11.680500030517578,11.680500030517578,90498000,0.0,0.0,False,0.008983724968777862,0.008943611378924276,118.28980945879923,12.33549976348877,-0.053098759314956334,0.3389143228361171
2011-10-21,11.845499992370605,11.850000381469727,11.529999732971191,11.73900032043457,11.73900032043457,91450000,0.0,0.0,False,0.005008372052921484,0.004995871877258376,118.887257206691,12.33549976348877,-0.04835632560423275,0.33810249119613334
2011-10-24,11.800999641418457,12.023500442504883,11.699999809265137,11.880499839782715,11.880499839782715,99516000,0.0,0.0,False,0.012053796361333191,0.011981727912228353,120.33235379137923,12.33549976348877,-0.03688540654451522,0.33825817141918135
2011-10-25,11.929499626159668,11.950499534606934,11.294500350952148,11.357500076293945,11.357500076293945,280252000,0.0,0.0,False,-0.04402169694388336,-0.04502006173627876,114.9910976832871,12.33549976348877,-0.07928334529984404,0.34129168252089925
2011-10-26,10.184499740600586,10.378999710083008,9.825499534606934,9.920000076293945,9.920000076293945,482684000,0.0,0.0,False,-0.12656834605710776,-0.1353253963812126,100.31029629216502,12.33549976348877,-0.19581692947247598,0.3641668762027494
2011-10-27,10.213000297546387,10.430000305175781,10.055000305175781,10.33899974822998,10.33899974822998,215486000,0.0,0.0,False,0.04223786982999411,0.04137019926536591,104.58942739939162,12.33549976348877,-0.1618499496200494,0.3664657812437554
2011-10-28,10.326499938964844,10.920000076293945,10.287500381469727,10.866000175476074,10.866000175476074,197608000,0.0,0.0,False,0.050972090151788274,0.04971553602535783,109.97154121186912,12.33549976348877,-0.11912768969135679,0.3696772331368552
2011-10-31,10.78950023651123,10.944499969482422,10.652000427246094,10.67549991607666,10.67549991607666,146866000,0.0,0.0,False,-0.01753177400358985,-0.017687275714431506,108.02601323051258,12.33549976348877,-0.134570943961708,0.3697508100176892
2011-11-01,10.405500411987305,10.810500144958496,10.371500015258789,10.604999542236328,10.604999542236328,170236000,0.0,0.0,False,-0.0066039412106746465,-0.0066258437122419,107.30601184870403,12.33549976348877,-0.14028618656979452,0.3696665782534388
2011-11-02,10.77750015258789,10.839500427246094,10.63599967956543,10.781000137329102,10.781000137329102,122440000,0.0,0.0,False,0.016596002139539934,0.016459793443294395,109.10345865307016,12.33549976348877,-0.12601837428271478,0.3693172720244833
2011-11-03,10.8149995803833,10.925000190734863,10.651000022888184,10.91450023651123,10.91450023651123,106300000,0.0,0.0,False,0.012382904877246581,0.012306863806683636,110.46685930822699,12.33549976348877,-0.11519594294699631,0.36948218703738733
2011-11-04,10.882499694824219,10.911499977111816,10.716500282287598,10.824000358581543,10.824000358581543,81316000,0.0,0.0,False,-0.008291710657254536,-0.00832627810486908,109.54260836297027,12.33549976348877,-0.12253248217644475,0.36947964965864616
2011-11-07,10.842000007629395,11.010000228881836,10.699999809265137,10.850000381469727,10.850000381469727,77200000,0.0,0.0,False,0.002402071510240633,0.0023991911481055675,109.80813961318665,12.33549976348877,-0.12042474245071921,0.369433657993658
2011-11-08,10.960000038146973,10.967499732971191,10.760499954223633,10.899499893188477,10.899499893188477,78290000,0.0,0.0,False,0.004562166818287583,0.00455179167869272,110.31366483092611,12.33549976348877,-0.11641197339654108,0.3692775885911754
2011-11-09,10.7475004196167,10.78499984741211,10.529999732971191,10.560999870300293,10.560999870300293,93612000,0.0,0.0,False,-0.03105647288457014,-0.0315489483403298,106.85665501742233,12.33549976348877,-0.14385310098588222,0.3703022343841925
2011-11-10,10.675000190734863,10.70300006866455,10.404999732971191,10.53950023651123,10.53950023651123,100892000,0.0,0.0,False,-0.0020357574143641255,-0.0020378323850587716,106.6370850322821,12.33549976348877,-0.14559600838333508,0.3698678957687164
2011-11-11,10.62600040435791,10.894000053405762,10.51550006866455,10.869500160217285,10.869500160217285,103262000,0.0,0.0,False,0.03131077530250059,0.03083059055690298,110.00728561594404,12.33549976348877,-0.11884395698426609,0.36997280333531674
2011-11-14,10.782500267028809,11.117500305175781,10.712499618530273,10.946499824523926,10.946499824523926,130444000,0.0,0.0,False,0.007084011515861688,0.007059037779742265,110.79366250559194,12.33549976348877,-0.11260183742827146,0.3675724930415487
2011-11-15,10.899999618530273,11.016500473022461,10.713000297546387,10.891500473022461,10.891500473022461,114780000,0.0,0.0,False,-0.0050243778726646315,-0.0050370424982206785,110.23196890139471,12.33549976348877,-0.11706046112054014,0.36753057260129085
2011-11-16,10.81350040435791,10.84850025177002,10.56149959564209,10.599499702453613,10.599499702453613,110188000,0.0,0.0,False,-0.026809967211782637,-0.027175909814265115,107.24984346224629,12.33549976348877,-0.14073204120788496,0.3686166424341885
2011-11-17,10.625499725341797,10.645000457763672,10.104999542236328,10.22599983215332,10.22599983215332,159662000,0.0,0.0,False,-0.0352374999561379,-0.035873321878342364,103.43538960799346,12.33549976348877,-0.17101049586813277,0.3687201098373763
2011-11-18,10.266500473022461,10.267000198364258,9.855500221252441,9.857000350952148,9.857000350952148,168750000,0.0,0.0,False,-0.036084440373344906,-0.03675158195643095,99.66689701881677,12.33549976348877,-0.20092411820010792,0.37058276393347844
2011-11-21,9.66450023651123,9.668000221252441,9.2524995803833,9.462499618530273,9.462499618530273,226424000,0.0,0.0,False,-0.04002239204381963,-0.040845319837933686,95.63796700049487,12.33549976348877,-0.23290504641426413,0.3713722230706457
2011-11-22,9.34749984741211,9.70199966430664,9.178999900817871,9.616999626159668,9.616999626159668,198312000,0.0,0.0,False,0.01632761044733244,0.01619574840775534,97.21583408010112,12.33549976348877,-0.22038021883600167,0.37145016674687087
2011-11-23,9.652999877929688,9.729999542236328,9.394499778747559,9.44950008392334,9.44950008392334,160226000,0.0,0.0,False,-0.017417027009204,-0.017570487923278363,95.5052062451965,12.33549976348877,-0.23395887762144474,0.3680604469792087
2011-11-25,9.520500183105469,9.541500091552734,9.075499534606934,9.119999885559082,9.119999885559082,99440000,0.0,0.0,False,-0.034869590500860914,-0.03549204739630799,92.14010922222538,12.33549976348877,-0.26067041786560485,0.36975776746016115
2011-11-28,9.582500457763672,9.730999946594238,9.527000427246094,9.707500457763672,9.707500457763672,144146000,0.0,0.0,False,0.06441892319920517,0.06242903824146115,98.14009476497749,12.33549976348877,-0.21304360229518882,0.37505846649470737
2011-11-29,9.73900032043457,9.774999618530273,9.364999771118164,9.419500350952148,9.419500350952148,131502000,0.0,0.0,False,-0.02966779224627203,-0.030116783898019115,95.19882703021442,12.33549976348877,-0.23639086120916986,0.3755518886074207
2011-11-30,9.73799991607666,9.765000343322754,9.4375,9.614500045776367,9.614500045776367,154340000,0.0,0.0,False,0.020701702591317206,0.020490334488349454,97.19030653702748,12.33549976348877,-0.2205828519219103,0.37604455292451777
2011-12-01,9.592499732971191,9.903499603271484,9.579500198364258,9.856499671936035,9.856499671936035,146554000,0.0,0.0,False,0.02517027666622962,0.02485872237018748,99.66178371850636,12.33549976348877,-0.2009647066663811,0.3768441513608702
2011-12-02,9.853500366210938,9.982999801635742,9.758999824523926,9.80150032043457,9.80150032043457,150524000,0.0,0.0,False,-0.005580008454528995,-0.005595634859129865,99.10009011430913,12.33549976348877,-0.2054233303586498,0.37685621034931477
2011-12-05,9.942999839782715,9.949999809265137,9.683500289916992,9.812000274658203,9.812000274658203,118442000,0.0,0.0,False,0.0010712598969917497,0.001070686507571157,99.20732332653384,12.33549976348877,-0.2045721322373777,0.3766381857238665
2011-12-06,9.798999786376953,9.916000366210938,9.505499839782715,9.599499702453613,9.599499702453613,104040000,0.0,0.0,False,-0.02165721221527306,-0.02189517160027059,97.03711205972661,12.33549976348877,-0.22179888237145495,0.37721866900166184
2011-12-07,9.55150032043457,9.83549976348877,9.456000328063965,9.765999794006348,9.765999794006348,128546000,0.0,0.0,False,0.017344663442218522,0.017195961758485125,98.73753277324963,12.33549976348877,-0.20830124589582955,0.3775742863556668
2011-12-08,9.678500175476074,9.794500350952148,9.503999710083008,9.52400016784668,9.52400016784668,87222000,0.0,0.0,False,-0.02477981069671842,-0.025091998298363213,96.26605559177075,12.33549976348877,-0.22791939115135873,0.3783302486862468
2011-12-09,9.560500144958496,9.697500228881836,9.420000076293945,9.65149974822998,9.65149974822998,103176000,0.0,0.0,False,0.013387187960552938,0.013298371351524844,97.56817456015938,12.33549976348877,-0.2175834029200039,0.37852694370357554
2011-12-12,9.501500129699707,9.557499885559082,9.381500244140625,9.47599983215332,9.47599983215332,86864000,0.0,0.0,False,-0.018183693794204925,-0.01835104901597071,95.7758410561037,12.33549976348877,-0.23181062674081032,0.37890216562491075
2011-12-13,9.428000450134277,9.484000205993652,8.925000190734863,9.025500297546387,9.025500297546387,185946000,0.0,0.0,False,-0.04754110833543168,-0.04870833127003832,91.17501031220296,12.33549976348877,-0.2683312009570529,0.3819442184376136
2011-12-14,8.949999809265137,9.037500381469727,8.512499809265137,9.010499954223633,9.010499954223633,232284000,0.0,0.0,False,-0.0016619957706756061,-0.0016633784178279897,91.0218158349021,12.33549976348877,-0.26954723140659753,0.381844473116375
2011-12-15,9.102499961853027,9.239999771118164,8.976499557495117,9.062999725341797,9.062999725341797,145198000,0.0,0.0,False,0.005826510336261137,0.005809601871351387,91.55798189602568,12.33549976348877,-0.2652912408002376,0.38163702483169154
2011-12-16,9.121000289916992,9.220499992370605,9.01550006866455,9.062999725341797,9.062999725341797,133282000,0.0,0.0,False,0.0,0.0,91.55798189602568,12.33549976348877,-0.2652912408002376,0.38162575428190443
2011-12-19,9.100000381469727,9.158499717712402,8.949999809265137,8.966500282287598,8.966500282287598,90672000,0.0,0.0,False,-0.010647627273381643,-0.010704718878389467,90.5724590036204,12.33549976348877,-0.27311414582268534,0.3804452906233694
2011-12-20,9.134499549865723,9.158499717712402,9.027000427246094,9.12600040435791,9.12600040435791,92002000,0.0,0.0,False,0.017788447783288364,0.01763208492473513,92.20139090899362,12.33549976348877,-0.2601839747612412,0.3807732238382973
2011-12-21,9.095999717712402,9.175000190734863,8.624500274658203,8.717499732971191,8.717499732971191,161334000,0.0,0.0,False,-0.044762289424362556,-0.04579505787723273,88.0294832743721,12.33549976348877,-0.2932998338037601,0.38342343119340067
2011-12-22,8.754500389099121,8.983499526977539,8.71049976348877,8.951499938964844,8.951499938964844,93898000,0.0,0.0,False,0.02684258252496652,0.02648864025444594,90.41926452631955,12.33549976348877,-0.27433017627223,0.3841713752574889
2011-12-23,8.961000442504883,8.984000205993652,8.779999732971191,8.86400032043457,8.86400032043457,69930000,0.0,0.0,False,-0.009774855513252856,-0.009822943035726029,89.52565442444694,12.33549976348877,-0.2814234939494966,0.3842921152759438
2011-12-27,8.886500358581543,8.929499626159668,8.807999610900879,8.81350040435791,8.81350040435791,59018000,0.0,0.0,False,-0.005697192492225001,-0.005713483397787354,89.00991234570623,12.33549976348877,-0.28551736262485694,0.3842910688350749
2011-12-28,8.819499969482422,8.832500457763672,8.61400032043457,8.694499969482422,8.694499969482422,73190000,0.0,0.0,False,-0.013502062678370952,-0.013594044427249466,87.79459286753982,12.33549976348877,-0.29516435197730384,0.3843313566104155
2011-12-29,8.480999946594238,8.727499961853027,8.34850025177002,8.692999839782715,8.692999839782715,164186000,0.0,0.0,False,-0.00017253777732728626,-0.0001725526636819191,87.77927244584777,12.33549976348877,-0.2952859627533948,0.3843157101103224
2011-12-30,8.668000221252441,8.758500099182129,8.624500274658203,8.654999732971191,8.654999732971191,85596000,0.0,0.0,False,-0.004371345624282541,-0.004380927890694486,87.39118756171462,12.33549976348877,-0.2983665113764832,0.3840415253975184
2012-01-03,8.794500350952148,8.973999977111816,8.77750015258789,8.951499938964844,8.951499938964844,102216000,0.0,0.0,False,0.03425767939242519,0.03368395141513947,90.41926452631955,12.33549976348877,-0.27433017627223,0.38485172337831053
2012-01-04,8.96049976348877,9.024999618530273,8.803500175476074,8.875499725341797,8.875499725341797,84104000,0.0,0.0,False,-0.008490221096045247,-0.008526468333701725,89.64309475805325,12.33549976348877,-0.28049127351840697,0.3849269583875248
2012-01-05,8.79699993133545,8.912500381469727,8.702500343322754,8.880499839782715,8.880499839782715,76182000,0.0,0.0,False,0.0005633614552025268,0.0005632028267119116,89.69415958382021,12.33549976348877,-0.2800859300352254,0.3847094654319371
2012-01-06,8.903499603271484,9.232500076293945,8.875,9.130499839782715,9.130499839782715,140168000,0.0,0.0,False,0.028151568550235595,0.027762596388696395,92.24734243445013,12.33549976348877,-0.25981921974433286,0.38563743046302035
2012-01-09,9.137999534606934,9.218500137329102,8.850000381469727,8.928000450134277,8.928000450134277,101138000,0.0,0.0,False,-0.022178346552959027,-0.02242798401524989,90.17927055879646,12.33549976348877,-0.2762352056006826,0.38628179743439306
2012-01-10,9.055000305175781,9.119999885559082,8.854999542236328,8.967000007629395,8.967000007629395,79716000,0.0,0.0,False,0.004368229785934874,0.0043587167635209525,90.57756256431121,12.33549976348877,-0.27307363466777645,0.3862781070948621
2012-01-11,8.982000350952148,9.03849983215332,8.909500122070312,8.944999694824219,8.944999694824219,62054000,0.0,0.0,False,-0.002453475274501793,-0.0024564899769712297,90.35287927886053,12.33549976348877,-0.2748571305315025,0.38628181059945754
2012-01-12,8.970999717712402,8.974499702453613,8.787500381469727,8.796500205993652,8.796500205993652,107716000,0.0,0.0,False,-0.016601396746440567,-0.016740744329122623,88.83629388602247,12.33549976348877,-0.28689551500540134,0.38664306529241066
2012-01-13,8.790499687194824,8.9399995803833,8.675000190734863,8.920999526977539,8.920999526977539,95070000,0.0,0.0,False,0.014153278925527424,0.014054056393518645,90.10777201102701,12.33549976348877,-0.2768027483262283,0.3868204200663679
2012-01-17,9.007499694824219,9.164999961853027,8.92549991607666,9.083000183105469,9.083000183105469,112890000,0.0,0.0,False,0.01815947368207249,0.017996559771050847,91.76224119909351,12.33549976348877,-0.26366986686751126,0.3868571620608123
2012-01-18,9.097000122070312,9.512499809265137,9.055999755859375,9.472000122070312,9.472000122070312,149470000,0.0,0.0,False,0.04282725213287897,0.04193553634992424,95.73499309133803,12.33549976348877,-0.2321348706028098,0.38898799061243
2012-01-19,9.543999671936035,9.79699993133545,9.517999649047852,9.72249984741211,9.72249984741211,141920000,0.0,0.0,False,0.026446338905562028,0.026102680324318523,98.29327950265875,12.33549976348877,-0.21182764915700847,0.3891676543564094
2012-01-20,9.535499572753906,9.645000457763672,9.45199966430664,9.546500205993652,9.546500205993652,112206000,0.0,0.0,False,-0.018102303335628678,-0.018268154604153212,96.49584243791226,12.33549976348877,-0.2260953841327238,0.3886895079201088
2012-01-23,9.53950023651123,9.58650016784668,9.261500358581543,9.304499626159668,9.304499626159668,91706000,0.0,0.0,False,-0.025349664757986057,-0.025676502828605844,94.02435551681376,12.33549976348877,-0.24571360669961728,0.3887159464496653
2012-01-24,9.25,9.420499801635742,9.190999984741211,9.350000381469727,9.350000381469727,93476000,0.0,0.0,False,0.004890188310839649,0.004878270178795889,94.48904250940716,12.33549976348877,-0.2420250041960743,0.3887229067278724
2012-01-25,9.349499702453613,9.408499717712402,9.230500221252441,9.390000343322754,9.390000343322754,86128000,0.0,0.0,False,0.004278070611879459,0.004268945683268439,94.89755137592316,12.33549976348877,-0.2387823336419861,0.3887385637054996
2012-01-26,9.46500015258789,9.742500305175781,9.43649959564209,9.666000366210938,9.666000366210938,117472000,0.0,0.0,False,0.029392972608829337,0.028969281526630107,97.71626547676946,12.33549976348877,-0.216407883625368,0.38972346893951015
2012-01-27,9.654500007629395,9.824999809265137,9.616499900817871,9.768500328063965,9.768500328063965,93180000,0.0,0.0,False,0.010604175250327197,0.010548345324020932,98.76307005594295,12.33549976348877,-0.2080985354985566,0.3864819803173878
2012-01-30,9.684000015258789,9.75,9.506500244140625,9.607500076293945,9.607500076293945,108482000,0.0,0.0,False,-0.01648157305246556,-0.016618905235471593,97.11881772887769,12.33549976348877,-0.22115031733609158,0.37992373593184636
2012-01-31,9.699999809265137,9.781499862670898,9.484999656677246,9.722000122070312,9.722000122070312,255444000,0.0,0.0,False,0.0119177772435195,0.011847319781410388,98.28817594196795,12.33549976348877,-0.21186816031191735,0.3799668477731172
2012-02-01,8.690500259399414,8.9975004196167,8.600000381469727,8.972999572753906,8.972999572753906,426732000,0.0,0.0,False,-0.07704181648959962,-0.0801713504780668,90.63883451145978,12.33549976348877,-0.27258726887477713,0.38760811303406606
2012-02-02,8.982500076293945,9.097000122070312,8.84000015258789,9.086000442504883,9.086000442504883,174726000,0.0,0.0,False,0.012593433091660833,0.012514795337759144,91.79288204247763,12.33549976348877,-0.26342664531532944,0.3877200032132996
2012-02-03,9.141500473022461,9.395000457763672,9.094499588012695,9.383999824523926,9.383999824523926,162410000,0.0,0.0,False,0.032797641151874,0.03227127661263135,94.83626968915499,12.33549976348877,-0.23926877674634972,0.38906413958502023
2012-02-06,9.314000129699707,9.32800006866455,9.145999908447266,9.156999588012695,9.156999588012695,106200000,0.0,0.0,False,-0.024190136482951874,-0.024487523517598857,92.51797724535734,12.33549976348877,-0.25767096886369845,0.38965901390031416
2012-02-07,9.132499694824219,9.246999740600586,9.102999687194824,9.209500312805176,9.209500312805176,102078000,0.0,0.0,False,0.0057333981822176305,0.005717024808430516,93.05415304610054,12.33549976348877,-0.2534149009459741,0.38968747281572613
2012-02-08,9.2475004196167,9.32450008392334,9.145500183105469,9.27400016784668,9.27400016784668,109532000,0.0,0.0,False,0.007003621570197627,0.006979210125387847,93.71287274114087,12.33549976348877,-0.24818610144225128,0.3879602067928099
2012-02-09,9.225000381469727,9.284500122070312,9.088000297546387,9.24899959564209,9.24899959564209,143784000,0.0,0.0,False,-0.002695770083255722,-0.0026994102148703014,93.4575486123061,12.33549976348877,-0.25021281885815905,0.3877882849406205
2012-02-10,9.170999526977539,9.381500244140625,9.12600040435791,9.277000427246094,9.277000427246094,115942000,0.0,0.0,False,0.00302744435378699,0.003022870872444512,93.74351358452499,12.33549976348877,-0.24794287989006947,0.3877703382988685
2012-02-13,9.358499526977539,9.625,9.284000396728516,9.579500198364258,9.579500198364258,121428000,0.0,0.0,False,0.032607497810362984,0.03208715453560028,96.83286249627848,12.33549976348877,-0.22342017899281696,0.3887870277819608
2012-02-14,9.553999900817871,9.678500175476074,9.305000305175781,9.5649995803833,9.5649995803833,190542000,0.0,0.0,False,-0.001513713417265028,-0.001514860238872105,96.68477157966842,12.33549976348877,-0.22459569828745274,0.3887472825757557
2012-02-15,9.564499855041504,9.57699966430664,9.163000106811523,9.22350025177002,9.22350025177002,155888000,0.0,0.0,False,-0.035703015535270555,-0.03635595664612148,93.19713066240017,12.33549976348877,-0.2522799701176115,0.3903405321546268
2012-02-16,8.88949966430664,9.083999633789062,8.756999969482422,8.996500015258789,8.996500015258789,251276000,0.0,0.0,False,-0.024611072837306902,-0.024918987869561236,90.87883821860252,12.33549976348877,-0.2706821622349602,0.3909156138811366
2012-02-17,9.004500389099121,9.170499801635742,8.968000411987305,9.125,9.125,148362000,0.0,0.0,False,0.014283330686740925,0.014182284962038279,92.19117404799239,12.33549976348877,-0.2602650743824233,0.3911259335583239
2012-02-21,9.132499694824219,9.237500190734863,9.029000282287598,9.11299991607666,9.11299991607666,135130000,0.0,0.0,False,-0.001315077690228983,-0.001315943163754481,92.06862041407562,12.33549976348877,-0.26123788327978614,0.39106754459921034
2012-02-22,9.09749984741211,9.149499893188477,9.01449966430664,9.029000282287598,9.029000282287598,115708000,0.0,0.0,False,-0.009217561128347485,-0.009260305714911687,91.21075471627792,12.33549976348877,-0.2680474682499622,0.38979469322350596
2012-02-23,8.982000350952148,9.037500381469727,8.847999572753906,8.944499969482422,8.944499969482422,103076000,0.0,0.0,False,-0.009358767323436878,-0.00940283575263765,90.34777571816976,12.33549976348877,-0.2748976416864114,0.38934420776319845
2012-02-24,8.984999656677246,9.036999702453613,8.918499946594238,8.956500053405762,8.956500053405762,73374000,0.0,0.0,False,0.0013416159611250311,0.0013407167985621737,90.47032935208652,12.33549976348877,-0.27392483278904844,0.38930339393897834
2012-02-27,8.876999855041504,8.959500312805176,8.824999809265137,8.92650032043457,8.92650032043457,74124000,0.0,0.0,False,-0.003349492859075487,-0.0033551149679347447,90.16395013710442,12.33549976348877,-0.27635681637677356,0.3893076566114993
2012-02-28,8.944999694824219,9.214500427246094,8.897500038146973,9.1899995803833,9.1899995803833,115290000,0.0,0.0,False,0.02951876440821133,0.029091474039574596,92.85499730372354,12.33549976348877,-0.2549957637237915,0.389732654360701
2012-02-29,9.194499969482422,9.199999809265137,8.950499534606934,8.98449993133545,8.98449993133545,106006000,0.0,0.0,False,-0.022361225074101765,-0.022615027965638676,90.75628458468576,12.33549976348877,-0.27165497113232306,0.38974112841440295
2012-03-01,8.994500160217285,9.024499893188477,8.829000473022461,9.001999855041504,9.001999855041504,98720000,0.0,0.0,False,0.0019477905103009174,0.0019458960260050416,90.93500660506028,12.33549976348877,-0.2702363075968698,0.3894647130237311
2012-03-02,8.973999977111816,9.092000007629395,8.946000099182129,8.96500015258789,8.96500015258789,73156000,0.0,0.0,False,-0.0041101647466581515,-0.00411863469032312,90.55713858192837,12.33549976348877,-0.2732357565987762,0.389470974497036
2012-03-05,8.949999809265137,9.090999603271484,8.909000396728516,9.012999534606934,9.012999534606934,93654000,0.0,0.0,False,0.005354086023655835,0.005339803861019123,91.04734337797579,12.33549976348877,-0.2693445983206889,0.3894393571710074
2012-03-06,8.934000015258789,9.175000190734863,8.902000427246094,9.054499626159668,9.054499626159668,112244000,0.0,0.0,False,0.004604470619729684,0.004593902472949484,91.47117266618385,12.33549976348877,-0.26598031699050984,0.38914601798654247
2012-03-07,9.132499694824219,9.274999618530273,9.119999885559082,9.18850040435791,9.18850040435791,99030000,0.0,0.0,False,0.014799357637731436,0.01469091574883143,92.83968662165111,12.33549976348877,-0.25511729718851817,0.3891670933751239
2012-03-08,9.208499908447266,9.418999671936035,9.1899995803833,9.381999969482422,9.381999969482422,84430000,0.0,0.0,False,0.021058884106130993,0.020840210493190132,94.81584570677211,12.33549976348877,-0.23943089867734946,0.38950824976459514
2012-03-09,9.339500427246094,9.359999656677246,9.17199993133545,9.215999603271484,9.215999603271484,90212000,0.0,0.0,False,-0.017693494644095087,-0.017851895747751197,93.12052855393989,12.33549976348877,-0.252888023998066,0.3895307111945736
2012-03-12,9.206500053405762,9.270000457763672,9.109999656677246,9.169500350952148,9.169500350952148,51752000,0.0,0.0,False,-0.005045492005319674,-0.005058263477124636,92.64564417958452,12.33549976348877,-0.2566575715000623,0.38941885584318214
2012-03-13,9.196000099182129,9.243499755859375,9.03849983215332,9.229499816894531,9.229499816894531,88116000,0.0,0.0,False,0.0065433735368309875,0.006522058598752947,93.25840260954871,12.33549976348877,-0.2517936043246122,0.3893667640326815
2012-03-14,9.182499885559082,9.215999603271484,9.057000160217285,9.11299991607666,9.11299991607666,73994000,0.0,0.0,False,-0.012622558440774756,-0.012702899722563096,92.06862041407561,12.33549976348877,-0.26123788327978614,0.3894508293628151
2012-03-15,9.10099983215332,9.221500396728516,9.015000343322754,9.221500396728516,9.221500396728516,83202000,0.0,0.0,False,0.011906121107325474,0.011835800858045906,93.1767066800173,12.33549976348877,-0.25244209204861123,0.3896001986510962
2012-03-16,9.163999557495117,9.284000396728516,9.117500305175781,9.2524995803833,9.2524995803833,98680000,0.0,0.0,False,0.0033616203785864496,0.0033559827636161746,93.493293016381,12.33549976348877,-0.24992908615106846,0.38889944974134766
2012-03-19,9.172499656677246,9.333999633789062,9.149999618530273,9.276000022888184,9.276000022888184,78068000,0.0,0.0,False,0.0025399020341170253,0.002536681934285139,93.73329672352372,12.33549976348877,-0.24802397951125144,0.3888777931315031
2012-03-20,9.244000434875488,9.720499992370605,9.144000053405762,9.616499900817871,9.616499900817871,183308000,0.0,0.0,False,0.0367076193498832,0.036049940938791686,97.21073051941036,12.33549976348877,-0.22042072999091056,0.39020985153533755
2012-03-21,9.625,9.71399974822998,9.562999725341797,9.58650016784668,9.58650016784668,84288000,0.0,0.0,False,-0.003119610386377647,-0.003124486514579915,96.90435130442827,12.33549976348877,-0.22285271357863556,0.39002643249295116
2012-03-22,9.527000427246094,9.70300006866455,9.512999534606934,9.619999885559082,9.619999885559082,74792000,0.0,0.0,False,0.003494467962850578,0.0034883764965100636,97.24647492348527,12.33549976348877,-0.22013699728381986,0.38971357423599684
2012-03-23,9.600500106811523,9.8100004196167,9.59000015258789,9.751999855041504,9.751999855041504,119680000,0.0,0.0,False,0.013721410712340232,0.013628124533011656,98.59455515695004,12.33549976348877,-0.20943617672419224,0.3884266136053334
2012-03-26,9.824000358581543,10.148500442504883,9.774999618530273,10.143500328063965,10.143500328063965,152274000,0.0,0.0,False,0.040145660258605,0.039360761287049933,102.59284433188785,12.33549976348877,-0.17769847006221784,0.3904086339957837
2012-03-27,10.179499626159668,10.492500305175781,10.144000053405762,10.272000312805176,10.272000312805176,192016000,0.0,0.0,False,0.012668209255703555,0.012588638798291023,103.90518016127773,12.33549976348877,-0.16728138220968092,0.3904395176968628
2012-03-28,10.307000160217285,10.350000381469727,10.01550006866455,10.057999610900879,10.057999610900879,124900000,0.0,0.0,False,-0.020833401030714627,-0.02105347833558584,101.71964847277846,12.33549976348877,-0.18462974311984903,0.3898813312367407
2012-03-29,10.064000129699707,10.26550006866455,10.031499862670898,10.230500221252441,10.230500221252441,114224000,0.0,0.0,False,0.017150588290399726,0.0170051771869879,103.48135087306967,12.33549976348877,-0.1706456635398601,0.38930922263917556
2012-03-30,10.25100040435791,10.342499732971191,10.093500137329102,10.125499725341797,10.125499725341797,88762000,0.0,0.0,False,-0.010263476236725966,-0.010316508887255134,102.4090090112029,12.33549976348877,-0.17915772206394442,0.38945399335631004
2012-04-02,9.901000022888184,9.994999885559082,9.850000381469727,9.90250015258789,9.90250015258789,128606000,0.0,0.0,False,-0.022023562174989686,-0.02226970144100745,100.1315742717906,12.33549976348877,-0.19723559300792926,0.39011968253753054
2012-04-03,9.911999702453613,10.119500160217285,9.875,9.982999801635742,9.982999801635742,100014000,0.0,0.0,False,0.008129224721780348,0.008096360561121164,100.9536955655134,12.33549976348877,-0.19070974074484393,0.38990429703440316
2012-04-04,9.84749984741211,9.883999824523926,9.618000030517578,9.69950008392334,9.69950008392334,109138000,0.0,0.0,False,-0.028398249358469352,-0.028809280042722454,98.05838909582648,12.33549976348877,-0.21369216733055219,0.39078947236427364
2012-04-05,9.677499771118164,9.80150032043457,9.677499771118164,9.719499588012695,9.719499588012695,64350000,0.0,0.0,False,0.002061910811517409,0.002059787990963672,98.26263865927467,12.33549976348877,-0.21207087070919028,0.39053446597068703
2012-04-09,9.60099983215332,9.710000038146973,9.524999618530273,9.593500137329102,9.593500137329102,62718000,0.0,0.0,False,-0.012963573848903898,-0.01304833430150027,96.9758401125781,12.33549976348877,-0.22228524816445427,0.39060434166285884
2012-04-10,9.637499809265137,9.675999641418457,9.328499794006348,9.348999977111816,9.348999977111816,89100000,0.0,0.0,False,-0.025486022485778137,-0.025816416869840986,94.47882564840593,12.33549976348877,-0.2421061038172564,0.39146188173588686
2012-04-11,9.481499671936035,9.59850025177002,9.339500427246094,9.398500442504883,9.398500442504883,86756000,0.0,0.0,False,0.005294733716360467,0.005280765896030009,94.98436060576505,12.33549976348877,-0.23809325745171384,0.3914724610184481
2012-04-12,9.402999877929688,9.61299991607666,9.280500411987305,9.534500122070312,9.534500122070312,80558000,0.0,0.0,False,0.014470359436316915,0.014366662938543141,96.37328880399552,12.33549976348877,-0.22706819303008674,0.3912215211454943
2012-04-13,9.494999885559082,9.496999740600586,9.312999725341797,9.42300033569336,9.42300033569336,68636000,0.0,0.0,False,-0.011694350511240237,-0.011763267246045046,95.23457143428938,12.33549976348877,-0.23610712850207916,0.3912947054939776
2012-04-16,9.450499534606934,9.47350025177002,9.182499885559082,9.274999618530273,9.274999618530273,80886000,0.0,0.0,False,-0.015706326211458843,-0.015830977484824284,93.7230798625225,12.33549976348877,-0.24810507913243351,0.39161636480790746
2012-04-17,9.36050033569336,9.501999855041504,9.343500137329102,9.419500350952148,9.419500350952148,56584000,0.0,0.0,False,0.015579594432886035,0.015459478516649056,95.19882703021447,12.33549976348877,-0.23639086120916986,0.3917719228265598
2012-04-18,9.440999984741211,9.672499656677246,9.437000274658203,9.553500175476074,9.553500175476074,80038000,0.0,0.0,False,0.014225789004868039,0.01412555198378372,96.5673312460621,12.33549976348877,-0.2255279187185425,0.3918888359472713
2012-04-19,9.646499633789062,9.727499961853027,9.487500190734863,9.555000305175781,9.555000305175781,80048000,0.0,0.0,False,0.00015702409296625142,0.0001570117659737718,96.58265166775415,12.33549976348877,-0.22540630794245153,0.3918833182341189
2012-04-20,9.616999626159668,9.673999786376953,9.489999771118164,9.49899959564209,9.49899959564209,64872000,0.0,0.0,False,-0.005860879931459229,-0.005878122291520084,96.01073146293604,12.33549976348877,-0.2299461085672666,0.3909484254858109
2012-04-23,9.44950008392334,9.44950008392334,9.275500297546387,9.411999702453613,9.411999702453613,69620000,0.0,0.0,False,-0.009158847972621231,-0.009201048087970743,95.12222492175422,12.33549976348877,-0.23699891508962434,0.39092155097199627
2012-04-24,9.434000015258789,9.53499984741211,9.325499534606934,9.516500473022461,9.516500473022461,67526000,0.0,0.0,False,0.011102929650710136,0.01104174459960545,96.1894632229302,12.33549976348877,-0.2285273677204489,0.3910582713219779
2012-04-25,9.583499908447266,9.739999771118164,9.579999923706055,9.720999717712402,9.720999717712402,79102000,0.0,0.0,False,0.021488912365386748,0.02126128094877732,98.27795908096672,12.33549976348877,-0.21194925993309943,0.3912398981828459
2012-04-26,9.678500175476074,9.817999839782715,9.651000022888184,9.799500465393066,9.799500465393066,204680000,0.0,0.0,False,0.008075378043436165,0.008042946658302835,99.07966613192632,12.33549976348877,-0.20558545228964953,0.3833927921351622
2012-04-27,11.241499900817871,11.434499740600586,11.01099967956543,11.342499732971191,11.342499732971191,442338000,0.0,0.0,False,0.157456930894307,0.1462252975553698,114.83790320598635,12.33549976348877,-0.0804993757493887,0.41426583395125616
2012-04-30,11.197500228881836,11.692000389099121,11.15250015258789,11.595000267028809,11.595000267028809,195138000,0.0,0.0,False,0.02226145382429512,0.02201728472348847,117.41662333930958,12.33549976348877,-0.06002995506122322,0.4148049940703121
2012-05-01,11.470000267028809,11.648500442504883,11.420000076293945,11.501999855041504,11.501999855041504,135098000,0.0,0.0,False,-0.00802073392372038,-0.00805307304847862,116.46683511135956,12.33549976348877,-0.0675692046879447,0.4140493041417776
2012-05-02,11.390999794006348,11.571999549865723,11.369999885559082,11.512499809265137,11.512499809265137,91868000,0.0,0.0,False,0.0009128807473450795,0.0009124643251255909,116.57406832358427,12.33549976348877,-0.0667180065666727,0.413793721023691
2012-05-03,11.487000465393066,11.626500129699707,11.40149974822998,11.47249984741211,11.47249984741211,81110000,0.0,0.0,False,-0.0034744810002806936,-0.0034805310272589675,116.16555945706827,12.33549976348877,-0.06996067712076093,0.41376163570455904
2012-05-04,11.390000343322754,11.486000061035156,11.187000274658203,11.19950008392334,11.19950008392334,91704000,0.0,0.0,False,-0.023796013695336904,-0.024083712045660212,113.37748619960607,12.33549976348877,-0.0920919055851972,0.4142201104170097
2012-05-07,11.118000030517578,11.343500137329102,11.114500045776367,11.258000373840332,11.258000373840332,66286000,0.0,0.0,False,0.00522347332279316,0.005209878307598674,113.97493394749786,12.33549976348877,-0.0873494718744735,0.4142400440555222
2012-05-08,11.157500267028809,11.269499778747559,10.90999984741211,11.194999694824219,11.194999694824219,90448000,0.0,0.0,False,-0.0055960807358387266,-0.005611797457761876,113.33152493452994,12.33549976348877,-0.09245673791346987,0.4140030318954385
2012-05-09,11.029500007629395,11.288999557495117,11.008000373840332,11.14900016784668,11.14900016784668,74240000,0.0,0.0,False,-0.004108935080972431,-0.004117399950412105,112.86174412086537,12.33549976348877,-0.09618577426055741,0.41376190173712224
2012-05-10,11.195500373840332,11.454000473022461,11.09749984741211,11.334500312805176,11.334500312805176,92968000,0.0,0.0,False,0.016638276272833208,0.016501376583760014,114.75620727645497,12.33549976348877,-0.08114786347338776,0.41406671490634717
2012-05-11,11.297499656677246,11.534000396728516,11.286499977111816,11.383999824523926,11.383999824523926,83872000,0.0,0.0,False,0.004367154294647513,0.0043576459492206876,115.26173249419445,12.33549976348877,-0.07713509441920963,0.4140139468669731
2012-05-14,11.279999732971191,11.364500045776367,11.125499725341797,11.146499633789062,11.146499633789062,61932000,0.0,0.0,False,-0.020862631271587828,-0.021083330944126216,112.83620683817209,12.33549976348877,-0.09638848465783034,0.41419660744208814
2012-05-15,11.324999809265137,11.530500411987305,11.149999618530273,11.219499588012695,11.219499588012695,114274000,0.0,0.0,False,0.006549137094334467,0.006527784671919538,113.5817357630543,12.33549976348877,-0.09047060896383519,0.41114099530230114
2012-05-16,11.25,11.399999618530273,11.125,11.20300006866455,11.20300006866455,105236000,0.0,0.0,False,-0.0014706109856961191,-0.0014716933953642635,113.41323060368101,12.33549976348877,-0.0918081728781065,0.4109992769373783
2012-05-17,11.2524995803833,11.300000190734863,10.904500007629395,10.918000221252441,10.918000221252441,90110000,0.0,0.0,False,-0.02543960061281003,-0.025768782081218213,110.50260371230203,12.33549976348877,-0.11491221023990572,0.41169567368128995
2012-05-18,10.970499992370605,10.981499671936035,10.64050006866455,10.692500114440918,10.692500114440918,104634000,0.0,0.0,False,-0.020653975292341142,-0.020870251802648208,108.19963169019644,12.33549976348877,-0.13319279158116348,0.4121725303404843
2012-05-21,10.701499938964844,10.99899959564209,10.640999794006348,10.905500411987305,10.905500411987305,71596000,0.0,0.0,False,0.019920532641259037,0.01972471508586604,110.37494651769447,12.33549976348877,-0.11592553029217745,0.4126214216035911
2012-05-22,10.915499687194824,10.943499565124512,10.697999954223633,10.766500473022461,10.766500473022461,74662000,0.0,0.0,False,-0.01274585610139034,-0.012827781408528062,108.95537747607989,12.33549976348877,-0.12719381626598636,0.4126378993518627
2012-05-23,10.73550033569336,10.8774995803833,10.559000015258789,10.86400032043457,10.86400032043457,84876000,0.0,0.0,False,0.009055853167555528,0.009015094812242259,109.95111722948641,12.33549976348877,-0.11928981162235652,0.4124185920406566
2012-05-24,10.848999977111816,10.883000373840332,10.635000228881836,10.76200008392334,10.76200008392334,62822000,0.0,0.0,False,-0.009388828562474694,-0.009433181446076506,108.90941621100373,12.33549976348877,-0.12755864859425903,0.41250065487287907
2012-05-25,10.749500274658203,10.798999786376953,10.611000061035156,10.644499778747559,10.644499778747559,43428000,0.0,0.0,False,-0.010918073244703619,-0.010978112817300979,107.70941715452938,12.33549976348877,-0.13708402717061507,0.41244343818232715
2012-05-29,10.71500015258789,10.827500343322754,10.614500045776367,10.737500190734863,10.737500190734863,53878000,0.0,0.0,False,0.008736945269423257,0.008698999025762448,108.6592053824794,12.33549976348877,-0.1295447775438937,0.4124893356452981
2012-05-30,10.607000350952148,10.64900016784668,10.387499809265137,10.46150016784668,10.46150016784668,81564000,0.0,0.0,False,-0.025704309009124682,-0.026040437232411215,105.84049128163308,12.33549976348877,-0.1519192275605118,0.41314355274926984
2012-05-31,10.473999977111816,10.689499855041504,10.355500221252441,10.645500183105469,10.645500183105469,98880000,0.0,0.0,False,0.01758830113336063,0.01743541700988411,107.71963401553063,12.33549976348877,-0.1370029275494331,0.4128782127121858
2012-06-01,10.42199993133545,10.56149959564209,10.364999771118164,10.41100025177002,10.41100025177002,79030000,0.0,0.0,False,-0.02202808015612112,-0.022274321175586566,105.32474920289236,12.33549976348877,-0.156013096235872,0.41346365827953324
2012-06-04,10.369999885559082,10.767499923706055,10.318499565124512,10.728500366210938,10.728500366210938,85992000,0.0,0.0,False,0.030496600399845253,0.030040822361707704,108.56729259194674,12.33549976348877,-0.13027436488907485,0.4135689156350826
2012-06-05,10.692500114440918,10.843000411987305,10.557999610900879,10.660499572753906,10.660499572753906,70878000,0.0,0.0,False,-0.006338331652688156,-0.006358504161970081,107.87281875321186,12.33549976348877,-0.13578697441125265,0.4133647920463419
2012-06-06,10.731499671936035,10.920000076293945,10.72599983215332,10.881999969482422,10.881999969482422,54202000,0.0,0.0,False,0.020777675118962113,0.02056476338389401,110.13494281055173,12.33549976348877,-0.11783063693199436,0.41374336894981817
2012-06-07,10.982500076293945,11.07450008392334,10.905500411987305,10.9399995803833,10.9399995803833,70078000,0.0,0.0,False,0.005329866850168452,0.005315713378321493,110.72727725813306,12.33549976348877,-0.11312879168754397,0.4137631833118094
2012-06-08,10.930500030517578,10.970999717712402,10.833000183105469,10.923999786376953,10.923999786376953,57540000,0.0,0.0,False,-0.0014625040786141463,-0.0014635745815747311,110.56387565945059,12.33549976348877,-0.1144258444469064,0.41369717858440763
2012-06-11,10.874500274658203,11.043499946594238,10.760000228881836,10.824999809265137,10.824999809265137,74982000,0.0,0.0,False,-0.009062612508952683,-0.009103927787366845,109.55281548435201,12.33549976348877,-0.12245145986662709,0.4134454007457647
2012-06-12,10.882499694824219,10.899999618530273,10.72599983215332,10.821000099182129,10.821000099182129,56666000,0.0,0.0,False,-0.0003694882358874496,-0.0003695565134847098,109.5119675195863,12.33549976348877,-0.12277570372862656,0.41344148645056616
2012-06-13,10.776000022888184,10.869000434875488,10.675999641418457,10.736499786376953,10.736499786376953,46504000,0.0,0.0,False,-0.007808918956720312,-0.007839568227068319,108.64898852147815,12.33549976348877,-0.1296258771650758,0.4131027145183411
2012-06-14,10.762999534606934,10.824999809265137,10.628000259399414,10.72249984741211,10.72249984741211,61218000,0.0,0.0,False,-0.0013039574575884894,-0.001304808349879421,108.50601090517853,12.33549976348877,-0.13076080799343848,0.41252983201875076
2012-06-15,10.76449966430664,10.966500282287598,10.722999572753906,10.917499542236328,10.917499542236328,75704000,0.0,0.0,False,0.018186029153572925,0.01802264126995657,110.49749041199158,12.33549976348877,-0.1149527987061788,0.4126694370260783
2012-06-18,10.86400032043457,11.187999725341797,10.83650016784668,11.133000373840332,11.133000373840332,67392000,0.0,0.0,False,0.019739028224393218,0.01954673987781918,112.6983425221829,12.33549976348877,-0.09748282701991984,0.4128641474809985
2012-06-19,11.163000106811523,11.260000228881836,11.083000183105469,11.201499938964844,11.201499938964844,54332000,0.0,0.0,False,0.00615283956025614,0.006133988129961175,113.39791018198893,12.33549976348877,-0.09192978365419735,0.4128491361157602
2012-06-20,11.225500106811523,11.237000465393066,11.041999816894531,11.151000022888184,11.151000022888184,48888000,0.0,0.0,False,-0.004508317310344734,-0.004518510420216664,112.8821681032482,12.33549976348877,-0.09602365232955767,0.4115007372366562
2012-06-21,11.192000389099121,11.30150032043457,11.026000022888184,11.028499603271484,11.028499603271484,56860000,0.0,0.0,False,-0.010985599440880511,-0.011046386738313511,111.63110422100691,12.33549976348877,-0.10595437438909527,0.41142416544655336
2012-06-22,11.091500282287598,11.125499725341797,10.967499732971191,11.107999801635742,11.107999801635742,43750000,0.0,0.0,False,0.00720861415642382,0.007182756289290479,112.4430183933481,12.33549976348877,-0.09950954443582771,0.4112877289714702
2012-06-25,11.015000343322754,11.079500198364258,10.899999618530273,11.003499984741211,11.003499984741211,47646000,0.0,0.0,False,-0.009407617821449943,-0.00945214896603832,111.37578983179176,12.33549976348877,-0.10798101449363873,0.4113141806479506
2012-06-26,11.072500228881836,11.319499969482422,11.072500228881836,11.280500411987305,11.280500411987305,75082000,0.0,0.0,False,0.025173847196820587,0.024862205230015172,114.20472079363931,12.33549976348877,-0.08552546485583867,0.4096328005773369
2012-06-27,11.250499725341797,11.375,11.164999961853027,11.281000137329102,11.281000137329102,55984000,0.0,0.0,False,4.429992673604666e-05,4.4298945523270575e-05,114.20982435433011,12.33549976348877,-0.08548495370092979,0.4096064590542978
2012-06-28,11.196000099182129,11.230999946594238,10.9375,11.065500259399414,11.065500259399414,59896000,0.0,0.0,False,-0.019102905354693944,-0.019287723343762983,112.00898198375843,12.33549976348877,-0.10295484807582456,0.4100019801943855
2012-06-29,11.234999656677246,11.417499542236328,11.185500144958496,11.417499542236328,11.417499542236328,72288000,0.0,0.0,False,0.03181051688448644,0.031315042531347925,115.6038561132514,12.33549976348877,-0.07441937812439381,0.4111837022923848
2012-07-02,11.46500015258789,11.467000007629395,11.317000389099121,11.465999603271484,11.465999603271484,46614000,0.0,0.0,False,0.004247870635399886,0.004238873901907135,116.09917420960927,12.33549976348877,-0.07048763138003333,0.4105113263000478
2012-07-03,11.456999778747559,11.476499557495117,11.379500389099121,11.476499557495117,11.476499557495117,26634000,0.0,0.0,False,0.0009157469550788999,0.0009153279146398562,116.20640742183397,12.33549976348877,-0.06963643325876134,0.4101576520517838
2012-07-05,11.430999755859375,11.524999618530273,11.326499938964844,11.352999687194824,11.352999687194824,53646000,0.0,0.0,False,-0.010761109664282342,-0.01081942917065013,114.94513641821106,12.33549976348877,-0.07964817762811671,0.41029486851067853
2012-07-06,11.317500114440918,11.444999694824219,11.208999633789062,11.2524995803833,11.2524995803833,64064000,0.0,0.0,False,-0.008852295391576392,-0.00889170973577669,113.91875582142043,12.33549976348877,-0.08779540382392836,0.41024381396867793
2012-07-09,11.25,11.300000190734863,11.172499656677246,11.2524995803833,11.2524995803833,38440000,0.0,0.0,False,0.0,0.0,113.91875582142043,12.33549976348877,-0.08779540382392836,0.4101901405720995
2012-07-10,11.3125,11.357000350952148,10.913999557495117,10.975000381469727,10.975000381469727,59642000,0.0,0.0,False,-0.02466111613079669,-0.024970295174678594,111.08473103850172,12.33549976348877,-0.11029138730527299,0.41008931741986426
2012-07-11,10.947500228881836,11.086999893188477,10.767000198364258,10.918499946594238,10.918499946594238,54694000,0.0,0.0,False,-0.005148103226573331,-0.00516140036632022,110.5077072729928,12.33549976348877,-0.11487169908499684,0.4100733510451451
2012-07-12,10.830499649047852,10.864999771118164,10.630499839782715,10.767999649047852,10.767999649047852,52324000,0.0,0.0,False,-0.01378397200004855,-0.013879853042742954,108.97068815815226,12.33549976348877,-0.12707228280125982,0.41018940047179947
2012-07-13,10.781499862670898,10.965499877929688,10.694000244140625,10.919500350952148,10.919500350952148,44438000,0.0,0.0,False,0.014069530724556856,0.013971473552403066,110.51792413399404,12.33549976348877,-0.11479059946381476,0.41014066437994556
2012-07-16,10.829999923706055,10.915499687194824,10.722999572753906,10.80049991607666,10.80049991607666,40084000,0.0,0.0,False,-0.010897974362454432,-0.010957792278126079,109.30260465582764,12.33549976348877,-0.12443758881626177,0.41013871870971497
2012-07-17,10.8725004196167,10.897000312805176,10.697999954223633,10.846500396728516,10.846500396728516,39740000,0.0,0.0,False,0.0042591066162949165,0.004250062293107569,109.77239520911183,12.33549976348877,-0.12070847515780991,0.4101018321615296
2012-07-18,10.807499885559082,10.933500289916992,10.785499572753906,10.873499870300293,10.873499870300293,41860000,0.0,0.0,False,0.0024892336315149866,0.0024861406212323455,110.04813358070983,12.33549976348877,-0.11851971312226661,0.40896735338259094
2012-07-19,11.036499977111816,11.375,11.034500122070312,11.308500289916992,11.308500289916992,108988000,0.0,0.0,False,0.04000555707043807,0.0392260564759654,114.49067602623855,12.33549976348877,-0.08325560319911329,0.4107123321827384
2012-07-20,11.267999649047852,11.469499588012695,11.26449966430664,11.41450023651123,11.41450023651123,83400000,0.0,0.0,False,0.009373475162639533,0.009329816752958875,115.57322500948695,12.33549976348877,-0.07466252236521131,0.4106478477342263
2012-07-23,11.236000061035156,11.329000473022461,11.07699966430664,11.30049991607666,11.30049991607666,110302000,0.0,0.0,False,-0.009987324724907376,-0.010037532627288724,114.40897035708751,12.33549976348877,-0.08390416823447666,0.4105095728346358
2012-07-24,11.31350040435791,11.330499649047852,11.06149959564209,11.152000427246094,11.152000427246094,100174000,0.0,0.0,False,-0.013140966323029968,-0.013228072771154675,112.89238496424946,12.33549976348877,-0.0959425527083756,0.41048021422168895
2012-07-25,11.100000381469727,11.125,10.795499801635742,10.852499961853027,10.852499961853027,72934000,0.0,0.0,False,-0.02685620999989735,-0.0272234276527592,109.83366715626042,12.33549976348877,-0.12022210936481059,0.4113812683367518
2012-07-26,11.0,11.072500228881836,10.7475004196167,11.000499725341797,11.000499725341797,138748000,0.0,0.0,False,0.013637388989541144,0.013545236666434167,111.34514898840767,12.33549976348877,-0.10822423604582054,0.4097755423966003
2012-07-27,11.262499809265137,11.916999816894531,11.225000381469727,11.866000175476074,11.866000175476074,226278000,0.0,0.0,False,0.07867828478195671,0.07573648128158633,120.18427261438897,12.33549976348877,-0.038060848527786795,0.4171689035160821
2012-07-30,11.850000381469727,12.036999702453613,11.703499794006348,11.804499626159668,11.804499626159668,74728000,0.0,0.0,False,-0.005182921659103945,-0.005196399587768268,119.5561840231131,12.33549976348877,-0.04304650379069219,0.4171541603177767
2012-07-31,11.755000114440918,11.8149995803833,11.580499649047852,11.664999961853027,11.664999961853027,69072000,0.0,0.0,False,-0.011817499150705069,-0.011887880833637897,118.13151142080773,12.33549976348877,-0.05435530091940999,0.41729591323044574
2012-08-01,11.706999778747559,11.718999862670898,11.53499984741211,11.604499816894531,11.604499816894531,50876000,0.0,0.0,False,-0.0051864676516368835,-0.005199964061006558,117.5136396905331,12.33549976348877,-0.059259856561133306,0.4149913541047298
2012-08-02,11.527999877929688,11.717000007629395,11.432999610900879,11.540499687194824,11.540499687194824,60962000,0.0,0.0,False,-0.005515113163820473,-0.0055303775495049255,116.86002355618356,12.33549976348877,-0.06444814490994732,0.41494179279284
2012-08-03,11.701499938964844,11.82450008392334,11.65149974822998,11.748499870300293,11.748499870300293,56506000,0.0,0.0,False,0.018023498872952848,0.01786300123416637,118.98427355791463,12.33549976348877,-0.04758622710414284,0.41324058537273256
2012-08-06,11.777999877929688,11.786999702453613,11.690500259399414,11.69950008392334,11.69950008392334,36874000,0.0,0.0,False,-0.00417072706455246,-0.004179448805791488,118.48385190086597,12.33549976348877,-0.05155848500341209,0.41324016410480985
2012-08-07,11.706500053405762,11.899999618530273,11.662500381469727,11.82800006866455,11.82800006866455,41166000,0.0,0.0,False,0.010983373974909227,0.01092349477443641,119.79618773025585,12.33549976348877,-0.04114139715087517,0.41084841557851876
2012-08-08,11.76449966430664,11.822500228881836,11.679499626159668,11.718999862670898,11.718999862670898,30686000,0.0,0.0,False,-0.009215438397098263,-0.009258163237520094,118.68299790362336,12.33549976348877,-0.049977699536959075,0.40687268962115136
2012-08-09,11.696499824523926,11.799500465393066,11.675000190734863,11.70300006866455,11.70300006866455,30962000,0.0,0.0,False,-0.0013652866450927226,-0.0013662194980755093,118.51959630494088,12.33549976348877,-0.0512747522963215,0.4032119256994589
2012-08-10,11.654000282287598,11.742500305175781,11.571499824523926,11.637499809265137,11.637499809265137,37050000,0.0,0.0,False,-0.005596877639503339,-0.005612598846381218,117.85065974889929,12.33549976348877,-0.05658465142122637,0.40272821565419026
2012-08-13,11.611499786376953,11.718500137329102,11.550000190734863,11.621999740600586,11.621999740600586,39946000,0.0,0.0,False,-0.0013319071036383967,-0.0013327948802829938,117.69236171090762,12.33549976348877,-0.05784119302568003,0.4022865314977917
2012-08-14,11.73550033569336,11.836000442504883,11.630999565124512,11.659500122070312,11.659500122070312,55020000,0.0,0.0,False,0.0032266720277682737,0.003221477492622297,118.07534303434996,12.33549976348877,-0.054801155557500314,0.4022866112731478
2012-08-15,11.61299991607666,11.906999588012695,11.612500190734863,11.871000289916992,11.871000289916992,65294000,0.0,0.0,False,0.01813972860177171,0.01797716666783767,120.23533744015593,12.33549976348877,-0.03765550504460513,0.40175018839030646
2012-08-16,11.88599967956543,12.140999794006348,11.8100004196167,12.077500343322754,12.077500343322754,86242000,0.0,0.0,False,0.017395337238864217,0.0172457703793794,122.34426702019495,12.33549976348877,-0.02091519801489161,0.4019584276791818
2012-08-17,12.029999732971191,12.167499542236328,12.023500442504883,12.058500289916992,12.058500289916992,61716000,0.0,0.0,False,-0.001573177633256373,-0.0015744163765352042,122.15022457812837,12.33549976348877,-0.022455472326435744,0.39585102192587085
2012-08-20,12.068499565124512,12.082500457763672,11.90999984741211,12.017499923706055,12.017499923706055,37798000,0.0,0.0,False,-0.003400121509738785,-0.0034059150591216367,121.73149885061112,12.33549976348877,-0.025779242501706046,0.3953150619198094
2012-08-21,12.043999671936035,12.192500114440918,11.927499771118164,11.97249984741211,11.97249984741211,51430000,0.0,0.0,False,-0.0037445455859896892,-0.0037515739476454498,121.27192515832816,12.33549976348877,-0.02942725653897582,0.39524104281896205
2012-08-22,11.970000267028809,12.244999885559082,11.9399995803833,12.154999732971191,12.154999732971191,49474000,0.0,0.0,False,0.0152432564531233,0.015128245309684579,123.13574747053366,12.33549976348877,-0.014632567303988098,0.3853399788480629
2012-08-23,12.107000350952148,12.173999786376953,11.951000213623047,12.0600004196167,12.0600004196167,49078000,0.0,0.0,False,-0.007815657378979712,-0.00784635970632075,122.16554499982043,12.33549976348877,-0.02233386155034489,0.3854452819695386
2012-08-24,12.083999633789062,12.343500137329102,12.067999839782715,12.286999702453613,12.286999702453613,73976000,0.0,0.0,False,0.018822493776009974,0.01864754257594954,124.48382770399843,12.33549976348877,-0.003931746744360476,0.38571886123726906
2012-08-27,12.28950023651123,12.375,12.156000137329102,12.196000099182129,12.196000099182129,58594000,0.0,0.0,False,-0.007406169567442333,-0.007433731410718927,123.5544731980509,12.33549976348877,-0.011308797128717796,0.38407552739827894
2012-08-28,12.19849967956543,12.33899974822998,12.149999618530273,12.305500030517578,12.305500030517578,54846000,0.0,0.0,False,0.008978347855440827,0.008938282127785753,124.67276658537418,12.33549976348877,-0.0024319835877251172,0.38251732674064504
2012-08-29,12.33899974822998,12.380499839782715,12.229499816894531,12.355999946594238,12.355999946594238,35452000,0.0,0.0,False,0.004103849169186269,0.004095451347938841,125.1885086641149,12.355999946594238,0.0,0.3819888653147042
2012-08-30,12.349499702453613,12.5,12.262499809265137,12.310999870300293,12.310999870300293,72950000,0.0,0.0,False,-0.0036419615157370355,-0.0036486096038739193,124.72893497183195,12.355999946594238,-0.0036419615157370355,0.38151215169404673
2012-08-31,12.403499603271484,12.47249984741211,12.274999618530273,12.41349983215332,12.41349983215332,66950000,0.0,0.0,False,0.008325884406863215,0.008291415422314046,125.77573955100544,12.41349983215332,0.0,0.3813506055069225
2012-09-04,12.41349983215332,12.550000190734863,12.232999801635742,12.394000053405762,12.394000053405762,79016000,0.0,0.0,False,-0.0015708526210352902,-0.0015720877036050481,125.57659354824806,12.41349983215332,-0.0015708526210352902,0.3811405742373645
2012-09-05,12.380499839782715,12.430500030517578,12.265000343322754,12.310999870300293,12.310999870300293,53052000,0.0,0.0,False,-0.00669680351362123,-0.006719327718709024,124.72893497183195,12.41349983215332,-0.008257136443304502,0.3801406539668754
2012-09-06,12.411499977111816,12.635000228881836,12.359999656677246,12.569000244140625,12.569000244140625,107228000,0.0,0.0,False,0.020956898428920123,0.02074032323652157,127.36382349161292,12.569000244140625,0.0,0.3803215583887912
2012-09-07,12.692500114440918,12.970999717712402,12.675999641418457,12.956999778747559,12.956999778747559,100590000,0.0,0.0,False,0.03086956218238668,0.030402681204043523,131.32635852285617,12.956999778747559,0.0,0.3812859999526097
2012-09-10,12.949999809265137,13.0,12.840999603271484,12.854499816894531,12.854499816894531,51344000,0.0,0.0,False,-0.007910779007741509,-0.007942235225280392,130.27955394368269,12.956999778747559,-0.007910779007741509,0.3803546912264664
2012-09-11,12.880000114440918,12.880000114440918,12.713000297546387,12.783499717712402,12.783499717712402,50496000,0.0,0.0,False,-0.005523365373486855,-0.005538675557864947,129.55444900118334,12.956999778747559,-0.013390450258379705,0.37968418119263936
2012-09-12,12.824999809265137,12.888999938964844,12.675000190734863,12.781499862670898,12.781499862670898,45464000,0.0,0.0,False,-0.00015644033994333117,-0.00015645257800968012,129.5340250188005,12.956999778747559,-0.013544795791732622,0.3794690240438912
2012-09-13,12.746999740600586,13.100000381469727,12.6899995803833,13.01200008392334,13.01200008392334,70512000,0.0,0.0,False,0.018033894592107247,0.01787321285117467,131.88806186667304,13.01200008392334,0.0,0.3796356224200419
2012-09-14,13.069999694824219,13.205499649047852,12.988499641418457,13.06350040435791,13.06350040435791,73324000,0.0,0.0,False,0.00395790962975795,0.003950097711233409,132.414020806415,13.06350040435791,0.0,0.37921756950131424
2012-09-17,13.0625,13.0625,12.850000381469727,12.899999618530273,12.899999618530273,46126000,0.0,0.0,False,-0.012515848032055299,-0.012594830975696919,130.74423119665644,13.06350040435791,-0.012515848032055299,0.3754993183460407
2012-09-18,12.923999786376953,13.024999618530273,12.850000381469727,12.9375,12.9375,44300000,0.0,0.0,False,0.002907006401446699,0.002902789229258546,131.1272125200988,13.06350040435791,-0.009645225280957348,0.37538787707727544
2012-09-19,12.97249984741211,13.142000198364258,12.92650032043457,13.083999633789062,13.083999633789062,52736000,0.0,0.0,False,0.011323643191425203,0.011260010661330628,132.623373930554,13.083999633789062,0.0,0.3738463882334169
2012-09-20,13.001500129699707,13.043499946594238,12.899999618530273,13.040499687194824,13.040499687194824,58272000,0.0,0.0,False,-0.003324667365619649,-0.0033302063524322037,132.1791206599631,13.083999633789062,-0.003324667365619649,0.3738091026406977
2012-09-21,13.086999893188477,13.100000381469727,12.836999893188477,12.873499870300293,12.873499870300293,121186000,0.0,0.0,False,-0.012806243694673536,-0.012888950501210415,130.4735963857493,13.083999633789062,-0.016088334559805406,0.3721089988481705
2012-09-24,12.76099967956543,12.779999732971191,12.649999618530273,12.739999771118164,12.739999771118164,54158000,0.0,0.0,False,-0.010370148019352432,-0.010424292654865762,129.11019573059247,13.083999633789062,-0.026291644168387807,0.37227665301683033
2012-09-25,12.816499710083008,12.947500228881836,12.55150032043457,12.623000144958496,12.623000144958496,88116000,0.0,0.0,False,-0.009183644290552406,-0.009226073924005132,127.91530997442857,13.083999633789062,-0.03523383535108393,0.37141099938334005
2012-09-26,12.619999885559082,12.730500221252441,12.411499977111816,12.483499526977539,12.483499526977539,58410000,0.0,0.0,False,-0.011051304474291146,-0.01111282380537999,126.49062763250353,13.083999633789062,-0.04589575998311313,0.3707372435651898
2012-09-27,12.527000427246094,12.869999885559082,12.526000022888184,12.829500198364258,12.829500198364258,67948000,0.0,0.0,False,0.027716640725542696,0.027339487719357573,130.02423955446758,13.083999633789062,-0.019451195547848132,0.37095650676928066
2012-09-28,12.807000160217285,12.850000381469727,12.65999984741211,12.715999603271484,12.715999603271484,49132000,0.0,0.0,False,-0.008846844642260043,-0.008886210318986391,128.86508846275893,13.083999633789062,-0.02812595848499022,0.36965812728156777
2012-10-01,12.770000457763672,12.807999610900879,12.524499893188477,12.600500106811523,12.600500106811523,51624000,0.0,0.0,False,-0.009083005667147592,-0.009124507662843732,127.68552312828706,13.083999633789062,-0.03695349591182462,0.3686675973052317
2012-10-02,12.640000343322754,12.657500267028809,12.451499938964844,12.529999732971191,12.529999732971191,43916000,0.0,0.0,False,-0.005595045692053269,-0.005610756589733568,126.96552174647852,13.083999633789062,-0.042341785105770136,0.36814927843868284
2012-10-03,12.560500144958496,12.805000305175781,12.477999687194824,12.795999526977539,12.795999526977539,54912000,0.0,0.0,False,0.021229034291708748,0.021006837524020258,129.6821061957909,13.083999633789062,-0.022011626022043873,0.3687056223671028
2012-10-04,12.80049991607666,13.076000213623047,12.793499946594238,13.023500442504883,13.023500442504883,54008000,0.0,0.0,False,0.017779065640609604,0.01762286671643012,132.00551193989898,13.083999633789062,-0.0046239065253366185,0.3676974594870535
2012-10-05,13.0600004196167,13.095000267028809,12.874500274658203,12.92549991607666,12.92549991607666,56130000,0.0,0.0,False,-0.007524899074628055,-0.007553353964325751,131.004658886182,13.083999633789062,-0.01211401117003097,0.3677018102725334
2012-10-08,12.883500099182129,12.989999771118164,12.777999877929688,12.95300006866455,12.95300006866455,35246000,0.0,0.0,False,0.0021275890887351157,0.002125328976229273,131.28551055809044,13.083999633789062,-0.010012195719282135,0.3674466507287544
2012-10-09,12.933500289916992,12.967499732971191,12.536499977111816,12.54800033569336,12.54800033569336,69896000,0.0,0.0,False,-0.031266867198661785,-0.0317661097680032,127.14935706716346,13.083999633789062,-0.04096601292402213,0.367728315386346
2012-10-10,12.600000381469727,12.623000144958496,12.200499534606934,12.249500274658203,12.249500274658203,78966000,0.0,0.0,False,-0.02378865580566325,-0.0240761748279804,124.10085612017568,13.083999633789062,-0.06378014234850549,0.3681168333049599
2012-10-11,12.399999618530273,12.46500015258789,12.094499588012695,12.211000442504883,12.211000442504883,68946000,0.0,0.0,False,-0.0031429716551759634,-0.0031479211640868766,123.70766767535171,13.083999633789062,-0.06672265482411688,0.3680965276592613
2012-10-12,12.159000396728516,12.27299976348877,12.095499992370605,12.118000030517578,12.118000030517578,44064000,0.0,0.0,False,-0.007616117321852078,-0.007645268047937509,122.75787944740169,13.083999633789062,-0.07383060457880308,0.3681700187144188
2012-10-15,12.142499923706055,12.23900032043457,11.92549991607666,12.208999633789062,12.208999633789062,59196000,0.0,0.0,False,0.0075094572571641205,0.007481401650390766,123.68723395334922,13.083999633789062,-0.06687557509099407,0.36554100745237056
2012-10-16,12.243499755859375,12.28849983215332,12.104000091552734,12.196999549865723,12.196999549865723,44082000,0.0,0.0,False,-0.0009828883842480929,-0.0009833717357823988,123.56468031943245,13.083999633789062,-0.06779273224929527,0.36509748779523754
2012-10-17,12.168499946594238,12.4399995803833,12.164999961853027,12.374500274658203,12.374500274658203,66054000,0.0,0.0,False,0.01455281883604198,0.014447942837810408,125.37744754549064,13.083999633789062,-0.05422648876407765,0.3653255369274178
2012-10-18,12.388500213623047,12.545499801635742,12.135000228881836,12.242500305175781,12.242500305175781,106106000,0.0,0.0,False,-0.010667094957583445,-0.010724396271677985,124.02936731202587,13.083999633789062,-0.06431514461679844,0.36189821809681255
2012-10-19,12.258000373840332,12.340999603271484,11.946999549865723,12.0,12.0,87906000,0.0,0.0,False,-0.01980807017609454,-0.02000687973390517,121.55277683023655,13.083999633789062,-0.08284925589493775,0.362363904314507
2012-10-22,11.940500259399414,11.947500228881836,11.616000175476074,11.689000129699707,11.689000129699707,90000000,0.0,0.0,False,-0.025916655858357784,-0.026258410066490098,118.37661868864119,13.083999633789062,-0.10661873610014538,0.36328445955085487
2012-10-23,11.552499771118164,11.824999809265137,11.500499725341797,11.715499877929688,11.715499877929688,88616000,0.0,0.0,False,0.0022670671516762386,0.002264501232283743,118.64725349954838,13.083999633789062,-0.1045933807828352,0.36309676219674264
2012-10-24,11.793999671936035,11.79699993133545,11.397500038146973,11.424500465393066,11.424500465393066,73574000,0.0,0.0,False,-0.024838838766480853,-0.02515252807092714,115.67535466102083,13.083999633789062,-0.12683424142801003,0.3612530478859118
2012-10-25,11.545999526977539,11.545999526977539,11.145999908447266,11.145999908447266,11.145999908447266,134826000,0.0,0.0,False,-0.024377482218100543,-0.024679531949476512,112.83110327748122,13.083999633789062,-0.14811982418105296,0.33899575544501404
2012-10-26,11.430000305175781,11.935500144958496,11.334500312805176,11.911999702453613,11.911999702453613,227350000,0.0,0.0,False,0.06872418807628167,0.06646558946960786,120.65405342805349,13.083999633789062,-0.0895750507596158,0.343263157372355
2012-10-31,11.815999984741211,11.9350004196167,11.524999618530273,11.644499778747559,11.644499778747559,95952000,0.0,0.0,False,-0.02245634069743596,-0.022712323871886694,117.92214855704904,13.083999633789062,-0.11001986359920368,0.3403268473706173
2012-11-01,11.71150016784668,11.727499961853027,11.567000389099121,11.607000350952148,11.607000350952148,78102000,0.0,0.0,False,-0.0032203554045190375,-0.0032255519083767155,117.53917697322633,13.083999633789062,-0.11288591594137654,0.339866219078063
2012-11-02,11.700499534606934,11.869999885559082,11.605500221252441,11.621000289916992,11.621000289916992,67494000,0.0,0.0,False,0.001206163396358928,0.0012054365656819011,117.68215458952595,13.083999633789062,-0.11181591140479064,0.3397907750419461
2012-11-05,11.60200023651123,11.741499900817871,11.505499839782715,11.716500282287598,11.716500282287598,36922000,0.0,0.0,False,0.008217880560029478,0.008184297641075332,118.65747036054962,13.083999633789062,-0.10451692064939655,0.33949761669494344
2012-11-06,11.770500183105469,11.887499809265137,11.72249984741211,11.878000259399414,11.878000259399414,53226000,0.0,0.0,False,0.013783977571866224,0.013689842602820388,120.30682624830568,13.083999633789062,-0.09217360196764213,0.3395495190722628
2012-11-07,11.782500267028809,11.782999992370605,11.470999717712402,11.602999687194824,11.602999687194824,72484000,0.0,0.0,False,-0.02315209346682523,-0.023424313025895514,117.49831926884099,13.083999633789062,-0.11319168358653864,0.34026282770965494
2012-11-08,11.611000061035156,11.672499656677246,11.354999542236328,11.367500305175781,11.367500305175781,59648000,0.0,0.0,False,-0.02029642233628104,-0.020505224843047527,115.09322733482112,13.083999633789062,-0.1311907197077925,0.34089192266721036
2012-11-09,11.312999725341797,11.548500061035156,11.229999542236328,11.315500259399414,11.315500259399414,61850000,0.0,0.0,False,-0.004574448592949754,-0.004584943400449864,114.56216483438835,13.083999633789062,-0.13516504309756694,0.34090261980943093
2012-11-12,11.329500198364258,11.461000442504883,11.270500183105469,11.32349967956543,11.32349967956543,42576000,0.0,0.0,False,0.0007069435714404104,0.0007066938045409471,114.64386076391976,13.083999633789062,-0.13455365358442772,0.3394391316943957
2012-11-13,11.255999565124512,11.395000457763672,11.23550033569336,11.329999923706055,11.329999923706055,52596000,0.0,0.0,False,0.0005740490417778243,0.0005738843386554067,114.71024601137877,13.083999633789062,-0.13405684493855785,0.3394295956494959
2012-11-14,11.324999809265137,11.370499610900879,11.125499725341797,11.147500038146973,11.147500038146973,60682000,0.0,0.0,False,-0.016107668736804914,-0.016238807364600615,112.84642369917329,13.083999633789062,-0.14800517042519123,0.33842021302904607
2012-11-15,11.114999771118164,11.258000373840332,10.909000396728516,11.029999732971191,11.029999732971191,68094000,0.0,0.0,False,-0.010540507268328558,-0.010596451885425068,111.64642464269893,13.083999633789062,-0.15698562811890282,0.33852554206315355
2012-11-16,11.065500259399414,11.3125,10.932000160217285,11.261500358581543,11.261500358581543,87056000,0.0,0.0,False,0.02098827118901392,0.020771051544571227,114.01067835157272,13.083999633789062,-0.13929221386562607,0.3391174199806091
2012-11-19,11.416000366210938,11.625,11.3725004196167,11.48550033569336,11.48550033569336,71824000,0.0,0.0,False,0.019890775649722636,0.019695538866068098,116.29832995198626,13.083999633789062,-0.12217206839165784,0.3385767961100584
2012-11-20,11.5,11.690999984741211,11.475000381469727,11.689000129699707,11.689000129699707,55434000,0.0,0.0,False,0.01771797379814033,0.017562840254780773,118.37661868864117,13.083999633789062,-0.10661873610014538,0.3370967101585046
2012-11-21,11.692000389099121,11.933500289916992,11.637499809265137,11.90149974822998,11.90149974822998,59186000,0.0,0.0,False,0.018179452149234665,0.01801618171797666,120.54682021582876,13.083999633789062,-0.09037755416205528,0.3355074485443265
2012-11-23,11.994500160217285,12.0,11.824000358581543,11.994000434875488,11.994000434875488,35536000,0.0,0.0,False,0.0077721874219478515,0.007742139564583424,121.49150488308798,13.083999633789062,-0.08330779802979216,0.3330404693376811
2012-11-26,12.019499778747559,12.215999603271484,11.899999618530273,12.180999755859375,12.180999755859375,83566000,0.0,0.0,False,0.01559107171950247,0.01547077967101074,123.40127872075,13.083999633789062,-0.06901558416416609,0.333007593893603
2012-11-27,12.16100025177002,12.283499717712402,12.07699966430664,12.170000076293945,12.170000076293945,60970000,0.0,0.0,False,-0.0009030194389535451,-0.0009034274066274265,123.28894194783449,13.083999633789062,-0.06985628118902865,0.332492132031715
2012-11-28,12.1225004196167,12.361499786376953,12.074999809265137,12.355500221252441,12.355500221252441,54868000,0.0,0.0,False,0.015242411158224556,0.015127412706025042,125.18340510342408,13.083999633789062,-0.05567864819067192,0.33080355628064895
2012-11-29,12.40250015258789,12.62399959564209,12.375,12.56350040435791,12.56350040435791,106210000,0.0,0.0,False,0.016834622587573733,0.016694490851927302,127.30765510515513,13.083999633789062,-0.039781354631574395,0.3250777418384323
2012-11-30,12.519000053405762,12.632499694824219,12.41349983215332,12.602499961853027,12.602499961853027,75948000,0.0,0.0,False,0.0031041951876396023,0.00309938712130603,127.70594711066988,13.083999633789062,-0.036800648533539815,0.32359920916748547
2012-12-03,12.626999855041504,12.708000183105469,12.5,12.516500473022461,12.516500473022461,59812000,0.0,0.0,False,-0.006824002308342125,-0.006847392281647849,126.82765743048931,13.083999633789062,-0.043373523131340574,0.32311757623850873
2012-12-04,12.496999740600586,12.649999618530273,12.432999610900879,12.624500274658203,12.624500274658203,62294000,0.0,0.0,False,0.008628594060178463,0.008591580506672459,127.93063039612056,13.083999633789062,-0.035119181595222204,0.3223104654471584
2012-12-05,12.621999740600586,12.77750015258789,12.519000053405762,12.697999954223633,12.697999954223633,57044000,0.0,0.0,False,0.005821987244356119,0.005805104970515614,128.68126288169358,13.083999633789062,-0.02950165777814573,0.3222719383293324
2012-12-06,12.649999618530273,12.758500099182129,12.575499534606934,12.668499946594238,12.668499946594238,71158000,0.0,0.0,False,-0.0023232011132259256,-0.0023259039318711365,128.3799872274023,13.083999633789062,-0.03175632060717948,0.3222914752595668
2012-12-07,12.706999778747559,12.760499954223633,12.600500106811523,12.66349983215332,12.66349983215332,43406000,0.0,0.0,False,-0.0003946887525749787,-0.00039476666268151953,128.32892240163534,13.083999633789062,-0.032138475497187624,0.32147687311503226
2012-12-10,12.654999732971191,12.73900032043457,12.364999771118164,12.388500213623047,12.388500213623047,70076000,0.0,0.0,False,-0.021715925468884567,-0.021955186368298095,125.52042516179027,13.083999633789062,-0.05315648422749175,0.3218922583227989
2012-12-11,12.425000190734863,12.673999786376953,12.332500457763672,12.534500122070312,12.534500122070312,83704000,0.0,0.0,False,0.011785115706477223,0.011716212060317076,127.01148301155467,13.083999633789062,-0.041997823838184956,0.3210112879427892
2012-12-12,12.553500175476074,12.718000411987305,12.503000259399414,12.588000297546387,12.588000297546387,52562000,0.0,0.0,False,0.004268233671470778,0.004259150598746085,127.5578659336795,13.083999633789062,-0.0379088466925489,0.3207957032802204
2012-12-13,12.555500030517578,12.72700023651123,12.50100040435791,12.5625,12.5625,49204000,0.0,0.0,False,-0.002025762388276786,-0.002027817020169935,127.29743824415391,13.083999633789062,-0.039857814765013044,0.32021920939447396
2012-12-14,12.505499839782715,12.595000267028809,12.38949966430664,12.459500312805176,12.459500312805176,50538000,0.0,0.0,False,-0.008198980075209916,-0.008232776570312206,126.24553010428961,13.083999633789062,-0.04773000141112316,0.3165887648018367
2012-12-17,12.490500450134277,12.699999809265137,12.463000297546387,12.692999839782715,12.692999839782715,45540000,0.0,0.0,False,0.0187406814972797,0.01856723853456612,128.63019805592663,13.083999633789062,-0.029883812668153986,0.317043003727092
2012-12-18,12.728500366210938,13.155500411987305,12.728500366210938,13.020000457763672,13.020000457763672,99220000,0.0,0.0,False,0.025762280162965334,0.02543602415537417,131.9697675358241,13.083999633789062,-0.004891407659483149,0.31793823056333687
2012-12-19,13.0649995803833,13.083499908447266,12.883999824523926,12.899499893188477,12.899499893188477,46000000,0.0,0.0,False,-0.009255035356265484,-0.009298129292679005,130.73912763596564,13.083999633789062,-0.014101172864918188,0.3181206210812421
2012-12-20,12.918000221252441,13.120499610900879,12.82699966430664,13.074999809265137,13.074999809265137,51692000,0.0,0.0,False,0.013605172102007845,0.013513452716990384,132.53146114002132,13.083999633789062,-0.0006878496465777539,0.31810791071692623
2012-12-21,12.890999794006348,12.918999671936035,12.786999702453613,12.845999717712402,12.845999717712402,94092000,0.0,0.0,False,-0.017514347601784386,-0.01766953850238034,130.19274471384082,13.083999633789062,-0.01819015001055424,0.31827342074061116
2012-12-24,12.864999771118164,12.975000381469727,12.847999572753906,12.930999755859375,12.930999755859375,19688000,0.0,0.0,False,0.006616848825691024,0.006595053572602008,131.06082727263978,13.083999633789062,-0.011693662657599746,0.3148961102980292
2012-12-26,12.857500076293945,12.871000289916992,12.402000427246094,12.431500434875488,12.431500434875488,83054000,0.0,0.0,False,-0.03862805122686286,-0.03939390142544174,125.95957487169036,13.083999633789062,-0.04987001048429518,0.3164618552590494
2012-12-27,12.413999557495117,12.467499732971191,12.142999649047852,12.415499687194824,12.415499687194824,72786000,0.0,0.0,False,-0.001287113149734953,-0.0012879421913216365,125.79616353338825,13.083999633789062,-0.05109293528775838,0.316272099779511
2012-12-28,12.292499542236328,12.371999740600586,12.2524995803833,12.258999824523926,12.258999824523926,37174000,0.0,0.0,False,-0.012605200484384071,-0.01268532001789631,124.19787247139915,13.083999633789062,-0.06305409907950454,0.3165059542921596
2012-12-31,12.1875,12.620499610900879,12.137499809265137,12.543499946594238,12.543499946594238,68380000,0.0,0.0,False,0.023207449722054463,0.022942252063315467,127.10339580208733,13.083999633789062,-0.0413099741916072,0.3168872763855958
2013-01-02,12.803999900817871,12.904999732971191,12.663000106811523,12.865500450134277,12.865500450134277,65420000,0.0,0.0,False,0.025670706334834925,0.025346746242038507,130.39190045621785,13.083999633789062,-0.01669972407294462,0.3177906565825014
2013-01-03,12.863499641418457,13.043999671936035,12.818499565124512,12.923999786376953,12.923999786376953,55018000,0.0,0.0,False,0.004546992670002581,0.004536686328927499,130.98933846448998,13.083999633789062,-0.012228664925892696,0.31774328166684146
2013-01-04,12.878999710083008,12.989999771118164,12.832500457763672,12.957500457763672,12.957500457763672,37484000,0.0,0.0,False,0.002592128748100997,0.0025887749767322327,131.33147182316662,13.083999633789062,-0.009668234451697066,0.31606786009147075
2013-01-07,13.148500442504883,13.486499786376953,13.133500099182129,13.42300033569336,13.42300033569336,98200000,0.0,0.0,False,0.03592512919038926,0.035294872104506665,136.08549704436825,13.42300033569336,0.0,0.3177518969388246
2013-01-08,13.353500366210938,13.449000358581543,13.178500175476074,13.319000244140625,13.319000244140625,60214000,0.0,0.0,False,-0.0077479020302327894,-0.0077780729651711275,135.02337204350272,13.42300033569336,-0.0077479020302327894,0.317894019321025
2013-01-09,13.408499717712402,13.475000381469727,13.270000457763672,13.317500114440918,13.317500114440918,45312000,0.0,0.0,False,-0.00011263080352952315,-0.00011263714685478202,135.00805162181067,13.42300033569336,-0.007859660181330996,0.3167967449283316
2013-01-10,13.427000045776367,13.437000274658203,13.114999771118164,13.267000198364258,13.267000198364258,57268000,0.0,0.0,False,-0.003791996669247233,-0.0037992045158067585,134.49230954306995,13.42300033569336,-0.01162185304534924,0.3159382076002892
2013-01-11,13.255000114440918,13.421500205993652,13.205499649047852,13.397000312805176,13.397000312805176,48266000,0.0,0.0,False,0.009798757254631418,0.009751060757262054,135.81996579415187,13.42300033569336,-0.0019369755075582251,0.3160297857997147
2013-01-14,13.399999618530273,13.713000297546387,13.376999855041504,13.636500358581543,13.636500358581543,85500000,0.0,0.0,False,0.01787713967188953,0.017719222899856245,138.26591543255708,13.636500358581543,0.0,0.3164096366513746
2013-01-15,13.534000396728516,13.636500358581543,13.46500015258789,13.595000267028809,13.595000267028809,46538000,0.0,0.0,False,-0.0030433095340783867,-0.0030479498174757935,137.84208614434903,13.636500358581543,-0.0030433095340783867,0.31590517527283496
2013-01-16,13.52649974822998,13.562000274658203,13.391500473022461,13.446499824523926,13.446499824523926,41312000,0.0,0.0,False,-0.010923165839505922,-0.010983261640441905,136.32549101189133,13.636500358581543,-0.01393323279884262,0.31592561311497586
2013-01-17,13.574999809265137,13.59850025177002,13.46049976348877,13.52400016784668,13.52400016784668,37692000,0.0,0.0,False,0.005763607208874255,0.005747061170978341,137.11698120184965,13.636500358581543,-0.008249931270970623,0.3155249538978724
2013-01-18,13.541500091552734,13.725000381469727,13.479999542236328,13.605999946594238,13.605999946594238,58840000,0.0,0.0,False,0.006063278447933751,0.006044970741043544,137.9544229172645,13.636500358581543,-0.0022366744535089467,0.31285282972662254
2013-01-22,13.581000328063965,13.604999542236328,13.46150016784668,13.509499549865723,13.509499549865723,42754000,0.0,0.0,False,-0.007092488395362029,-0.007117759652806907,136.96889028523958,13.636500358581543,-0.009313299261265229,0.31197799375585505
2013-01-23,13.528499603271484,13.554499626159668,13.332500457763672,13.405500411987305,13.405500411987305,50178000,0.0,0.0,False,-0.007698222831611257,-0.00772800710477371,135.90677502399367,13.636500358581543,-0.016939826239865785,0.3114949991366888
2013-01-24,13.468500137329102,13.832500457763672,13.468500137329102,13.67300033569336,13.67300033569336,68340000,0.0,0.0,False,0.01995448998433913,0.019758008638369587,138.63867989499812,13.67300033569336,0.0,0.31086320663355854
2013-01-25,13.75,14.236000061035156,13.720000267028809,14.19950008392334,14.19950008392334,99362000,0.0,0.0,False,0.03850652638803442,0.03778364875148509,144.01568040716515,14.19950008392334,0.0,0.3130181173095689
2013-01-28,14.189000129699707,14.223999977111816,13.720000267028809,13.802000045776367,13.802000045776367,86428000,0.0,0.0,False,-0.027993945969761458,-0.028393246114923203,139.95611928507878,14.19950008392334,-0.027993945969761458,0.3144270291868568
2013-01-29,13.767499923706055,13.77299976348877,12.917499542236328,13.017499923706055,13.017499923706055,203452000,0.0,0.0,False,-0.05683959712131592,-0.05851891232101578,131.94423025313077,14.19950008392334,-0.08324237848032023,0.31860441473651396
2013-01-30,14.149999618530273,14.210000038146973,13.355500221252441,13.637999534606934,13.637999534606934,261508000,0.0,0.0,False,0.04766657303918187,0.04656537977968899,138.28122611462945,14.19950008392334,-0.03954368435492572,0.3218214142983492
2013-01-31,13.552000045776367,13.79699993133545,13.1850004196167,13.274999618530273,13.274999618530273,135442000,0.0,0.0,False,-0.026616800737933377,-0.026977441581677877,134.5740054726013,14.19950008392334,-0.06510795872594033,0.3225495287161409
2013-02-01,13.446499824523926,13.446499824523926,13.140000343322754,13.25,13.25,122300000,0.0,0.0,False,-0.0018832104895413204,-0.001884985959821617,134.31869108338617,14.19950008392334,-0.06686855722465634,0.3223965624302418
2013-02-04,13.138999938964844,13.234000205993652,12.953499794006348,12.99899959564209,12.99899959564209,74472000,0.0,0.0,False,-0.018943426743993186,-0.01912515211319708,131.755291371755,14.19950008392334,-0.08454526435338772,0.31330572974764465
2013-02-05,13.100000381469727,13.40149974822998,13.072999954223633,13.344499588012695,13.344499588012695,80258000,0.0,0.0,False,0.026578967852759483,0.02623188374616175,135.2837899934086,14.19950008392334,-0.060213422363979974,0.3141068314557029
2013-02-06,13.258000373840332,13.344499588012695,13.055500030517578,13.111000061035156,13.111000061035156,55408000,0.0,0.0,False,-0.01749781064756384,-0.017652706892667982,132.89912204177156,14.19950008392334,-0.07665762994857706,0.31313533865910165
2013-02-07,13.204999923706055,13.204999923706055,12.755499839782715,13.011500358581543,13.011500358581543,79514000,0.0,0.0,False,-0.007589024635071051,-0.007617967809151701,131.88295830598219,14.19950008392334,-0.08366489794150211,0.3122057405549787
2013-02-08,13.069999694824219,13.262499809265137,13.02750015258789,13.09749984741211,13.09749984741211,77584000,0.0,0.0,False,0.006609498248512757,0.006587751286707546,132.76124798616277,14.19950008392334,-0.07760838268939585,0.3122186648109977
2013-02-11,13.15999984741211,13.162500381469727,12.829999923706055,12.86050033569336,12.86050033569336,68074000,0.0,0.0,False,-0.018095019238773102,-0.018260736244926655,130.34083563045087,14.19950008392334,-0.09429907675031424,0.3127896863976781
2013-02-12,12.959500312805176,13.008000373840332,12.850000381469727,12.9350004196167,12.9350004196167,58874000,0.0,0.0,False,0.005792938220029464,0.0057762236732445,131.10168497702512,14.19950008392334,-0.08905240725610519,0.31279092994489743
2013-02-13,13.076499938964844,13.498000144958496,13.015000343322754,13.47350025177002,13.47350025177002,105860000,0.0,0.0,False,0.041631218761821964,0.04078796395257101,136.60123912310894,14.19950008392334,-0.0511285487420291,0.31534946261298386
2013-02-14,13.368499755859375,13.532500267028809,13.270000457763672,13.461999893188477,13.461999893188477,69260000,0.0,0.0,False,-0.0008535538922064267,-0.0008539183767494366,136.48378904988297,14.19950008392334,-0.05193846166245386,0.31382554783409217
2013-02-15,13.381500244140625,13.446000099182129,13.155500411987305,13.254500389099121,13.254500389099121,79598000,0.0,0.0,False,-0.015413720527092445,-0.015533746883196278,134.36465234846236,14.19950008392334,-0.0665516172568742,0.31426886830923917
2013-02-19,13.295499801635742,13.505499839782715,13.225000381469727,13.487500190734863,13.487500190734863,57084000,0.0,0.0,False,0.017578919974031493,0.017426197954828675,136.74421673940856,14.19950008392334,-0.050142602836743655,0.3124503082311854
2013-02-20,13.510000228881836,13.71500015258789,13.318499565124512,13.320500373840332,13.320500373840332,70578000,0.0,0.0,False,-0.012381821281400307,-0.012459114715553452,135.03869246519474,14.19950008392334,-0.061903567371235146,0.31165484598937865
2013-02-21,13.255999565124512,13.473999977111816,13.162500381469727,13.29699993133545,13.29699993133545,72748000,0.0,0.0,False,-0.0017642312109411584,-0.001765789299646144,134.798688758052,14.19950008392334,-0.06355858637655143,0.31141972440346255
2013-02-22,13.331000328063965,13.355500221252441,13.080499649047852,13.270999908447266,13.270999908447266,62496000,0.0,0.0,False,-0.001955330000935951,-0.0019572441542501685,134.53315750783563,14.19950008392334,-0.06538963836672818,0.31142656736009533
2013-02-25,13.347000122070312,13.434499740600586,12.982500076293945,12.993499755859375,12.993499755859375,60648000,0.0,0.0,False,-0.020910267086299617,-0.02113198292599414,131.69912298529727,14.19950008392334,-0.08493259065010306,0.3120561757655123
2013-02-26,13.044500350952148,13.10200023651123,12.786499977111816,12.968000411987305,12.968000411987305,66972000,0.0,0.0,False,-0.0019624692616453387,-0.001964397427503926,131.43870503539134,14.19950008392334,-0.08672838231328561,0.3118822321086229
2013-02-27,12.970000267028809,13.291500091552734,12.843000411987305,13.162500381469727,13.162500381469727,58162000,0.0,0.0,False,0.014998454912341863,0.014887090238741643,133.4250809815136,14.19950008392334,-0.07303071913268999,0.31216703483124775
2013-02-28,13.090499877929688,13.350000381469727,13.031499862670898,13.213500022888184,13.213500022888184,53344000,0.0,0.0,False,0.0038746165196892335,0.0038671295263557255,133.94592662094513,14.19950008392334,-0.06943906864379712,0.3121329325277179
2013-03-01,13.16349983215332,13.329999923706055,13.052000045776367,13.286999702453613,13.286999702453613,59140000,0.0,0.0,False,0.0055624686448036975,0.005547055247368278,134.69655910651812,14.19950008392334,-0.06426285264104892,0.3109096931747212
2013-03-04,13.267999649047852,13.664999961853027,13.206999778747559,13.655500411987305,13.655500411987305,69060000,0.0,0.0,False,0.027733929238038746,0.027356309833933418,138.45995787462363,14.19950008392334,-0.03831118481079143,0.31106130102214274
2013-03-05,13.699999809265137,13.833999633789062,13.499500274658203,13.779500007629395,13.779500007629395,73724000,0.0,0.0,False,0.009080560353045497,0.009039579961338898,139.72633243893733,14.19950008392334,-0.0295785114836169,0.311145358484013
2013-03-06,13.788000106811523,13.82450008392334,13.591500282287598,13.689499855041504,13.689499855041504,41014000,0.0,0.0,False,-0.006531452704238827,-0.006552875975793251,138.80718505437142,14.19950008392334,-0.03591677353903877,0.31120154837264974
2013-03-07,13.704999923706055,13.739999771118164,13.592499732971191,13.694000244140625,13.694000244140625,38780000,0.0,0.0,False,0.0003287475179354349,0.00032869349231036296,138.85314631944757,14.19950008392334,-0.03559983357125662,0.31118558876852553
2013-03-08,13.75,13.772000312805176,13.574999809265137,13.709500312805176,13.709500312805176,37596000,0.0,0.0,False,0.0011318875703381082,0.0011312474685721211,139.01144435743925,14.19950008392334,-0.034508241010043794,0.31117407121020374
2013-03-11,13.671500205993652,13.69950008392334,13.520000457763672,13.562000274658203,13.562000274658203,38098000,0.0,0.0,False,-0.0107589653000848,-0.010817261482041911,137.5050660859828,14.19950008392334,-0.04489593334253461,0.31115447618498165
2013-03-12,13.550000190734863,13.869999885559082,13.517999649047852,13.706500053405762,13.706500053405762,64924000,0.0,0.0,False,0.010654754152864099,0.010598392254487573,138.98080351405514,14.19950008392334,-0.03471953432189856,0.3106792400138913
2013-03-13,13.76200008392334,13.824999809265137,13.631999969482422,13.755000114440918,13.755000114440918,37684000,0.0,0.0,False,0.003538471589842773,0.0035322259283076833,139.47612161041297,14.19950008392334,-0.03130391681786626,0.31007415732333893
2013-03-14,13.483499526977539,13.5,13.17650032043457,13.286999702453613,13.286999702453613,104534000,0.0,0.0,False,-0.03402402094464296,-0.03461631148111507,134.69655910651807,14.19950008392334,-0.06426285264104892,0.31206185155272503
2013-03-15,13.24899959564209,13.36299991607666,13.0024995803833,13.090999603271484,13.090999603271484,97318000,0.0,0.0,False,-0.014751268425627684,-0.01486115032285162,132.69486273870376,14.19950008392334,-0.07806616247757192,0.3124535905398028
2013-03-18,12.96500015258789,13.07450008392334,12.855999946594238,12.894499778747559,12.894499778747559,54404000,0.0,0.0,False,-0.015010299478950384,-0.015124094188523403,130.68806281019866,14.19950008392334,-0.09190466547856158,0.3125716229656829
2013-03-19,12.920000076293945,12.975000381469727,12.630999565124512,12.820500373840332,12.820500373840332,74770000,0.0,0.0,False,-0.005738834865792186,-0.0057553652523780795,129.93232676393487,14.19950008392334,-0.09711607464577643,0.31248360500970085
2013-03-20,12.90250015258789,12.98799991607666,12.727499961853027,12.86400032043457,12.86400032043457,54778000,0.0,0.0,False,0.0033929991284114003,0.003387255894394084,130.37658003452577,14.19950008392334,-0.09405259027399293,0.3124837946876426
2013-03-21,12.805500030517578,12.850000381469727,12.633999824523926,12.669500350952148,12.669500350952148,56128000,0.0,0.0,False,-0.015119711181401096,-0.01523517939024263,128.39020408840352,14.19950008392334,-0.10775025345458855,0.3129232591109536
2013-03-22,12.727499961853027,12.888500213623047,12.603500366210938,12.887499809265137,12.887499809265137,62492000,0.0,0.0,False,0.017206634221893724,0.01706027658731737,130.61657400204885,14.19950008392334,-0.0923976384312043,0.31131931407824603
2013-03-25,12.928999900817871,12.971500396728516,12.725000381469727,12.800999641418457,12.800999641418457,50278000,0.0,0.0,False,-0.0067119432882157826,-0.006734569681111176,129.73317102155784,14.19950008392334,-0.09848941401030475,0.31139179500771813
2013-03-26,12.852499961853027,13.074000358581543,12.814000129699707,13.01550006866455,13.01550006866455,48420000,0.0,0.0,False,0.01675653724354964,0.01661769533313782,131.92380627074792,14.19950008392334,-0.08338321830071416,0.31176635264377256
2013-03-27,12.9375,13.296500205993652,12.895000457763672,13.265000343322754,13.265000343322754,57498000,0.0,0.0,False,0.019169472808723498,0.01898805327643832,134.47188556068704,14.19950008392334,-0.06581215782791017,0.31203024543585106
2013-03-28,13.291000366210938,13.369000434875488,13.20300006866455,13.32450008392334,13.32450008392334,49474000,0.0,0.0,False,0.004485468455380559,0.004475438722597842,135.07954042996042,14.19950008392334,-0.06162188773044719,0.30961390004914624
2013-04-01,13.348999977111816,13.369999885559082,13.05049991607666,13.080499649047852,13.080499649047852,50496000,0.0,0.0,False,-0.018312164309255197,-0.018481907426189808,132.58762952647905,14.19950008392334,-0.07880562190653595,0.3100182383145931
2013-04-02,13.119999885559082,13.294500350952148,13.02750015258789,13.166000366210938,13.166000366210938,52622000,0.0,0.0,False,0.006536502385771525,0.006515232092620059,133.46082538558844,14.19950008392334,-0.07278423265636869,0.30927752134891817
2013-04-03,13.105999946594238,13.183500289916992,12.887499809265137,12.951499938964844,12.951499938964844,48276000,0.0,0.0,False,-0.016291996147636878,-0.016426170019588543,131.27019013639836,14.19950008392334,-0.08789042836595917,0.30935969321499723
2013-04-04,12.96150016784668,13.020500183105469,12.805999755859375,12.954000473022461,12.954000473022461,39288000,0.0,0.0,False,0.00019306907071769963,0.00019305043528324448,131.29572741909163,14.19950008392334,-0.08771432821857106,0.3091500412006285
2013-04-05,12.78600025177002,12.809000015258789,12.683500289916992,12.77400016784668,12.77400016784668,51148000,0.0,0.0,False,-0.013895344959315326,-0.013992788997167417,129.4574326499598,14.19950008392334,-0.10039085232941469,0.30864446971014603
2013-04-08,12.795999526977539,12.984000205993652,12.781499862670898,12.947500228881836,12.947500228881836,45912000,0.0,0.0,False,0.013582281098748705,0.013490868714485859,131.22934217163262,14.19950008392334,-0.08817210800674713,0.308815617234247
2013-04-09,12.942500114440918,13.130499839782715,12.850000381469727,13.057000160217285,13.057000160217285,43132000,0.0,0.0,False,0.00845722567289009,0.008421663702911121,132.34763555895591,14.19950008392334,-0.08046057374932458,0.3074636059300724
2013-04-10,13.08899974822998,13.298999786376953,12.965999603271484,13.238499641418457,13.238499641418457,46450000,0.0,0.0,False,0.01390054981803357,0.013804823256586909,134.20124101016017,14.19950008392334,-0.0676784701450811,0.30771849150979763
2013-04-11,13.237000465393066,13.548500061035156,13.237000465393066,13.492500305175781,13.492500305175781,61810000,0.0,0.0,False,0.019186514381331232,0.019004774175746614,136.79528156517543,14.19950008392334,-0.049790469704494966,0.30789037800563995
2013-04-12,13.505999565124512,13.66349983215332,13.35099983215332,13.643500328063965,13.643500328063965,57326000,0.0,0.0,False,0.011191404074325506,0.01112924365668766,138.33740424070677,14.19950008392334,-0.039156290895682844,0.3068413492613419
2013-04-15,13.553999900817871,13.755999565124512,13.354999542236328,13.38599967956543,13.38599967956543,66520000,0.0,0.0,False,-0.01887350330243842,-0.019053881045114716,135.7076192816166,14.19950008392334,-0.0572907778125904,0.3075067154850814
2013-04-16,13.465499877929688,13.640000343322754,13.402999877929688,13.616999626159668,13.616999626159668,42744000,0.0,0.0,False,0.017256831923197602,0.01710962394808289,138.06675969017994,14.19950008392334,-0.04102260321285378,0.3076365315777009
2013-04-17,13.539999961853027,13.542499542236328,13.212499618530273,13.369999885559082,13.369999885559082,62702000,0.0,0.0,False,-0.018139072290644265,-0.018305602134173975,135.54421768293412,14.19950008392334,-0.05841756353826966,0.3079833902979551
2013-04-18,13.340499877929688,13.349499702453613,12.829999923706055,12.970999717712402,12.970999717712402,62752000,0.0,0.0,False,-0.029842944746591882,-0.03029730795876459,131.4693361391557,14.19950008392334,-0.0865171561639585,0.3091020099864685
2013-04-19,12.907999992370605,13.144000053405762,12.875,13.015999794006348,13.015999794006348,52050000,0.0,0.0,False,0.003469283576692739,0.003463279494992381,131.92890983143866,14.19950008392334,-0.08334802513624762,0.3087858580049647
2013-04-22,12.967499732971191,13.229999542236328,12.90149974822998,13.177499771118164,13.177499771118164,42382000,0.0,0.0,False,0.012407804215407658,0.01233145828753592,133.57826571919472,14.19950008392334,-0.07197438689847147,0.3087157855042131
2013-04-23,13.225000381469727,13.493499755859375,13.225000381469727,13.444999694824219,13.444999694824219,45412000,0.0,0.0,False,0.02029974793035838,0.020096454644655336,136.31017059019916,14.19950008392334,-0.05313570087959407,0.3092870337615802
2013-04-24,13.475000381469727,13.57349967956543,13.340499877929688,13.439000129699707,13.439000129699707,37056000,0.0,0.0,False,-0.00044623021648870775,-0.00044632980681967344,136.2488986430506,14.19950008392334,-0.05355822034077595,0.3092043398787086
2013-04-25,13.576499938964844,13.789999961853027,13.524999618530273,13.734999656677246,13.734999656677246,122330000,0.0,0.0,False,0.022025412911738096,0.021786357335119685,139.2718623073451,14.19950008392334,-0.03271244934686124,0.3096910022798422
2013-04-26,13.498499870300293,13.60099983215332,12.64050006866455,12.740500450134277,12.740500450134277,280600000,0.0,0.0,False,-0.07240620541693965,-0.07516136337835437,129.11530903090278,14.19950008392334,-0.10275007043670081,0.3182814341821168
2013-04-29,12.744999885559082,12.850500106811523,12.457500457763672,12.487000465393066,12.487000465393066,142340000,0.0,0.0,False,-0.0198971763890593,-0.020097790769472653,126.52638177619795,14.19950008392334,-0.12060281055029276,0.31834353008018357
2013-04-30,12.468500137329102,12.734000205993652,12.428000450134277,12.690500259399414,12.690500259399414,84976000,0.0,0.0,False,0.016296931722741048,0.016165562090550912,128.60467051285286,14.19950008392334,-0.1062713345966605,0.31862811262872937
2013-05-01,12.694999694824219,12.710000038146973,12.287500381469727,12.411499977111816,12.411499977111816,87828000,0.0,0.0,False,-0.021984971166203793,-0.02223024215966731,125.75531556862245,14.19950008392334,-0.12591993353596265,0.27826197333345154
2013-05-02,12.446999549865723,12.646499633789062,12.288999557495117,12.6274995803833,12.6274995803833,78724000,0.0,0.0,False,0.017403182828007235,0.01725348179558664,127.96126149988493,14.19950008392334,-0.11070815833297232,0.2779228989299431
2013-05-03,12.807000160217285,12.962499618530273,12.734999656677246,12.90250015258789,12.90250015258789,70280000,0.0,0.0,False,0.021777911807005834,0.021544160737287873,130.76976847934964,14.19950008392334,-0.09134123903445812,0.2786033306592861
2013-05-06,12.904500007629395,12.975000381469727,12.670999526977539,12.78600025177002,12.78600025177002,46956000,0.0,0.0,False,-0.009029250101927344,-0.009070260831367118,129.57998628387654,14.19950008392334,-0.09954574624452328,0.2787697883289184
2013-05-07,12.815500259399414,12.987000465393066,12.645500183105469,12.886500358581543,12.886500358581543,62674000,0.0,0.0,False,0.007860167748519276,0.00782943755461778,130.60636688066714,14.19950008392334,-0.09246802476013738,0.27883512889696843
2013-05-08,12.843500137329102,13.015000343322754,12.766500473022461,12.934000015258789,12.934000015258789,53540000,0.0,0.0,False,0.003686001269197492,0.003679224613920798,131.09146811602375,14.19950008392334,-0.08912286074756592,0.2777719286678792
2013-05-09,12.93649959564209,13.177499771118164,12.843999862670898,13.008000373840332,13.008000373840332,55386000,0.0,0.0,False,0.005721382286550281,0.005705077340573752,131.8472139019072,14.19950008392334,-0.08391138441782342,0.27778047306455783
2013-05-10,13.043999671936035,13.182499885559082,13.010499954223633,13.181500434875488,13.181500434875488,62906000,0.0,0.0,False,0.01333795018826045,0.013249782846477586,133.61912342358002,14.19950008392334,-0.07169264009515586,0.27799307117253014
2013-05-13,13.138500213623047,13.293999671936035,13.100000381469727,13.225500106811523,13.225500106811523,42990000,0.0,0.0,False,0.0033379866088401045,0.0033324278980397387,134.06848025486173,14.19950008392334,-0.06859396255890571,0.2779607706596621
2013-05-14,13.225000381469727,13.470000267028809,13.201499938964844,13.416500091552734,13.416500091552734,54000000,0.0,0.0,False,0.014441796771287319,0.014338507293712395,136.01911179690907,14.19950008392334,-0.05514278585463139,0.27784400973723633
2013-05-15,13.353500366210938,13.452500343322754,13.227999687194824,13.32800006866455,13.32800006866455,54410000,0.0,0.0,False,-0.00659635689518645,-0.006618209006558179,135.1152848340352,14.19950008392334,-0.06137540125412588,0.277919839312469
2013-05-16,13.29800033569336,13.421500205993652,13.192500114440918,13.206000328063965,13.206000328063965,32870000,0.0,0.0,False,-0.009153641954686043,-0.009195793961970818,133.86933425210435,14.19950008392334,-0.0699672347609065,0.2772503176155677
2013-05-17,13.291500091552734,13.49899959564209,13.25,13.494999885559082,13.494999885559082,50546000,0.0,0.0,False,0.02188395807328325,0.021647941375303893,136.82080910824902,14.19950008392334,-0.04961443671963439,0.277991310115009
2013-05-20,13.449999809265137,13.589500427246094,13.324999809265137,13.381500244140625,13.381500244140625,44180000,0.0,0.0,False,-0.008410495915595506,-0.008446063705273284,135.66166775616003,14.19950008392334,-0.0576076506178449,0.278136945625135
2013-05-21,13.437000274658203,13.53849983215332,13.383000373840332,13.442999839782715,13.442999839782715,34824000,0.0,0.0,False,0.004595867019396405,0.004585338269398292,136.28974660781628,14.19950008392334,-0.053276540699987995,0.27690483573024205
2013-05-22,13.369500160217285,13.379500389099121,13.039999961853027,13.14799976348877,13.14799976348877,66640000,0.0,0.0,False,-0.021944512371482205,-0.022188874740254917,133.2769900649034,14.19950008392334,-0.07405192536496952,0.27700903782335157
2013-05-23,13.024499893188477,13.158499717712402,12.979499816894531,13.09000015258789,13.09000015258789,40006000,0.0,0.0,False,-0.004411287796181829,-0.004421046234954667,132.68465561732205,14.19950008392334,-0.07813654880650511,0.27640596709769505
2013-05-24,12.992500305175781,13.096500396728516,12.916999816894531,13.086999893188477,13.086999893188477,33926000,0.0,0.0,False,-0.00022920239606116777,-0.0002292286669446575,132.65401477393794,14.19950008392334,-0.07834784211835988,0.2760698904722041
2013-05-28,13.324000358581543,13.555000305175781,13.300000190734863,13.364500045776367,13.364500045776367,69420000,0.0,0.0,False,0.0212042603234317,0.020982578256073952,135.4880492964763,14.19950008392334,-0.058804889834985,0.2766956994671413
2013-05-29,13.27299976348877,13.412500381469727,13.241999626159668,13.27649974822998,13.27649974822998,38068000,0.0,0.0,False,-0.006584630719066675,-0.006606405036446346,134.58932589429324,14.19950008392334,-0.06500231207001295,0.27660446114284065
2013-05-30,13.285499572753906,13.428500175476074,13.280500411987305,13.341500282287598,13.341500282287598,33350000,0.0,0.0,False,0.004895908958705952,0.004883962971550392,135.253158889644,14.19950008392334,-0.06042464851330709,0.27637323038870326
2013-05-31,13.300000190734863,13.595499992370605,13.29699993133545,13.460000038146973,13.460000038146973,67486000,0.0,0.0,False,0.008882041251140116,0.008842827947810024,136.46336506749998,14.19950008392334,-0.052079301482847895,0.27637732172698043
2013-06-03,13.447999954223633,13.455499649047852,13.147500038146973,13.343999862670898,13.343999862670898,50878000,0.0,0.0,False,-0.008618140798463458,-0.00865549172573931,135.27868643271768,14.19950008392334,-0.060248615528446514,0.2752426981477414
2013-06-04,13.350000381469727,13.444000244140625,13.151000022888184,13.28499984741211,13.28499984741211,41772000,0.0,0.0,False,-0.004421464018733889,-0.004431267598892252,134.6761351241351,14.19950008392334,-0.06440369246144284,0.27479984628621573
2013-06-05,13.290499687194824,13.583000183105469,13.25100040435791,13.358499526977539,13.358499526977539,70246000,0.0,0.0,False,0.005532531457254519,0.00551728322013946,135.4267676097081,14.19950008392334,-0.05922747645869453,0.2738587143306298
2013-06-06,13.387499809265137,13.524999618530273,13.21049976348877,13.391500473022461,13.391500473022461,49526000,0.0,0.0,False,0.0024704081456361493,0.0024673617037049046,135.76379740769391,14.19950008392334,-0.05690338435334741,0.2722716591093716
2013-06-07,13.487000465393066,14.005000114440918,13.456500053405762,13.843500137329102,13.843500137329102,92652000,0.0,0.0,False,0.03375272735248802,0.033195605661824695,140.37994857328673,14.19950008392334,-0.025071301418371883,0.2741282361308064
2013-06-10,13.833999633789062,14.123499870300293,13.76200008392334,14.053500175476074,14.053500175476074,61730000,0.0,0.0,False,0.015169576773485627,0.015055669251787104,142.52462255740065,14.19950008392334,-0.010282045676563434,0.27378296791532497
2013-06-11,13.800000190734863,13.920499801635742,13.711999893188477,13.73900032043457,13.73900032043457,61956000,0.0,0.0,False,-0.02237875626104302,-0.022632960298703715,139.3127200117304,14.19950008392334,-0.03243070254354563,0.27475998490044046
2013-06-12,13.829999923706055,13.84000015258789,13.522500038146973,13.583499908447266,13.583499908447266,44778000,0.0,0.0,False,-0.011318175148160026,-0.01138271312266039,137.7246360711229,14.19950008392334,-0.0433818213201399,0.2750272122356885
2013-06-13,13.574999809265137,13.84000015258789,13.51449966430664,13.78950023651123,13.78950023651123,52996000,0.0,0.0,False,0.015165482346406023,0.015051635999185553,139.8284620904711,14.19950008392334,-0.02887424521911941,0.27520310301532025
2013-06-14,13.75,13.853500366210938,13.67199993133545,13.69950008392334,13.69950008392334,43016000,0.0,0.0,False,-0.006526716055277437,-0.006548108197605763,138.9093147059052,14.19950008392334,-0.03521250727454128,0.27530519965983036
2013-06-17,13.817500114440918,14.010000228881836,13.782500267028809,13.902999877929688,13.902999877929688,57680000,0.0,0.0,False,0.014854541608066318,0.01474529346354327,140.9876034425601,14.19950008392334,-0.020881031320908905,0.27550283571770307
2013-06-18,13.954000473022461,14.145500183105469,13.905500411987305,14.088000297546387,14.088000297546387,42922000,0.0,0.0,False,0.013306510914265157,0.01321875690719595,142.8769630374589,14.19950008392334,-0.00785237407781647,0.2757581059072415
2013-06-19,14.062999725341797,14.166999816894531,13.893500328063965,13.907999992370605,13.907999992370605,56550000,0.0,0.0,False,-0.012776852738080269,-0.012859178717406966,141.03866826832706,14.19950008392334,-0.020528898188660216,0.2755853054608206
2013-06-20,13.756999969482422,13.930000305175781,13.619500160217285,13.67199993133545,13.67199993133545,59680000,0.0,0.0,False,-0.016968655533837862,-0.017114272806039152,138.62846303399675,14.19950008392334,-0.03714920592064541,0.2755388634492245
2013-06-21,13.728500366210938,13.791999816894531,13.489500045776367,13.668000221252441,13.668000221252441,84020000,0.0,0.0,False,-0.00029254754996310695,-0.00029259035034523645,138.58761506923105,14.19950008392334,-0.03743088556143337,0.27549240983660933
2013-06-24,13.564499855041504,13.657999992370605,13.25,13.530500411987305,13.530500411987305,77276000,0.0,0.0,False,-0.010059980029217264,-0.01011092357699874,137.18336644930852,14.19950008392334,-0.0471143116294267,0.27565851877798836
2013-06-25,13.614999771118164,13.673500061035156,13.449999809265137,13.604499816894531,13.604499816894531,48992000,0.0,0.0,False,0.005469081161378675,0.005454180042599709,137.9391024955723,14.19950008392334,-0.041902902462211844,0.27543618440200723
2013-06-26,13.699000358581543,13.89900016784668,13.675000190734863,13.878499984741211,13.878499984741211,60590000,0.0,0.0,False,0.020140407330993204,0.019940272068775116,140.73739261403574,14.19950008392334,-0.02260643665515838,0.27603258256754504
2013-06-27,13.958999633789062,14.010000228881836,13.72700023651123,13.8774995803833,13.8774995803833,50390000,0.0,0.0,False,-7.208303195660459e-05,-7.20856300632063e-05,140.7271757530345,14.19950008392334,-0.02267689014661911,0.27583582794067807
2013-06-28,13.809499740600586,13.991499900817871,13.809499740600586,13.884499549865723,13.884499549865723,63866000,0.0,0.0,False,0.0005044114353507378,0.0005042842626657888,140.79866456118427,14.19950008392334,-0.0221839171939765,0.2747727195036319
2013-07-01,13.949999809265137,14.16450023651123,13.857999801635742,14.104999542236328,14.104999542236328,57764000,0.0,0.0,False,0.01588101836718625,0.015756234392311146,143.0505717575229,14.19950008392334,-0.006655202023204021,0.27517505073870585
2013-07-02,14.052000045776367,14.329000473022461,14.029500007629395,14.18649959564209,14.18649959564209,64764000,0.0,0.0,False,0.005778096848689351,0.005761467673002256,143.88290991224696,14.19950008392334,-0.0009155595763522539,0.2744708050690414
2013-07-03,14.100000381469727,14.270000457763672,14.100000381469727,14.201499938964844,14.201499938964844,27460000,0.0,0.0,False,0.0010573674796678922,0.0010568088604169046,144.03610438954783,14.201499938964844,0.0,0.2727374460288114
2013-07-05,14.25,14.319000244140625,14.103500366210938,14.293999671936035,14.293999671936035,39708000,0.0,0.0,False,0.006513377697337397,0.006492257313242818,144.9807793171874,14.293999671936035,0.0,0.27277383221890333
2013-07-08,14.321000099182129,14.583499908447266,14.307000160217285,14.529500007629395,14.529500007629395,60934000,0.0,0.0,False,0.016475468105384472,0.016341220106290986,147.38588099082688,14.529500007629395,0.0,0.27321119184490494
2013-07-09,14.550000190734863,14.628499984741211,14.400500297546387,14.576499938964844,14.576499938964844,55512000,0.0,0.0,False,0.0032347934416716573,0.003229572752903339,147.8658786654927,14.576499938964844,0.0,0.27296037580043314
2013-07-10,14.570500373840332,14.666999816894531,14.470000267028809,14.616499900817871,14.616499900817871,36204000,0.0,0.0,False,0.0027441403643204687,0.0027403820850781216,148.2743875320087,14.616499900817871,0.0,0.27278048377732655
2013-07-11,14.749500274658203,15.034500122070312,14.604999542236328,14.982999801635742,14.982999801635742,80146000,0.0,0.0,False,0.025074395601190735,0.024765191030825195,152.01735257811174,14.982999801635742,0.0,0.27382156598083385
2013-07-12,14.934499740600586,15.3774995803833,14.925000190734863,15.3774995803833,15.3774995803833,90786000,0.0,0.0,False,0.026329826067573503,0.02598916299096117,156.046272856814,15.3774995803833,0.0,0.2737184541348506
2013-07-15,15.363499641418457,15.399499893188477,15.217499732971191,15.328499794006348,15.328499794006348,44912000,0.0,0.0,False,-0.0031864599391348003,-0.0031915475130483415,155.54585119976534,15.3774995803833,-0.0031864599391348003,0.273677739874356
2013-07-16,15.364999771118164,15.469499588012695,15.275500297546387,15.343500137329102,15.343500137329102,53204000,0.0,0.0,False,0.000978591742462509,0.0009781132337143296,155.69904567706618,15.3774995803833,-0.0022109864400563506,0.2732481216390073
2013-07-17,15.34850025177002,15.4399995803833,15.284500122070312,15.434499740600586,15.434499740600586,40594000,0.0,0.0,False,0.005930824287614378,0.005913306179670692,156.62840018301372,15.434499740600586,0.0,0.272994928597166
2013-07-18,15.31350040435791,15.317000389099121,15.093500137329102,15.205499649047852,15.205499649047852,61276000,0.0,0.0,False,-0.01483689756075135,-0.014948065285195457,154.28968375683323,15.434499740600586,-0.01483689756075135,0.27320316755531715
2013-07-19,15.219499588012695,15.28950023651123,15.095499992370605,15.261500358581543,15.261500358581543,59462000,0.0,0.0,False,0.003682924653988451,0.003676159292773985,154.86160396165133,15.434499740600586,-0.01120861608257806,0.27319794436578326
2013-07-22,15.462499618530273,15.462499618530273,15.100000381469727,15.173999786376953,15.173999786376953,50414000,0.0,0.0,False,-0.005733418743157026,-0.005749917882941064,153.9679841201591,15.434499740600586,-0.01687777113620248,0.27329187102794855
2013-07-23,15.157999992370605,15.253000259399414,15.027999877929688,15.053000450134277,15.053000450134277,39992000,0.0,0.0,False,-0.007974122706348452,-0.008006086055993981,152.73225039922949,15.434499740600586,-0.02471730842450126,0.27069902279167724
2013-07-24,15.151000022888184,15.192000389099121,14.902000427246094,14.946999549865723,14.946999549865723,40010000,0.0,0.0,False,-0.007041845286572701,-0.007066756093342381,151.64969167636147,15.434499740600586,-0.031585098249248045,0.270703995570928
2013-07-25,14.949999809265137,15.225000381469727,14.837499618530273,15.170000076293945,15.170000076293945,108116000,0.0,0.0,False,0.014919417484710262,0.014809217701387992,153.9271361553934,15.434499740600586,-0.017136912031613938,0.27081497883298356
2013-07-26,14.977499961853027,15.680999755859375,14.77750015258789,15.600500106811523,15.600500106811523,176350000,0.0,0.0,False,0.028378380247361834,0.02798317348087875,158.32371733584597,15.600500106811523,0.0,0.27177108966158026
2013-07-29,15.553500175476074,15.649999618530273,15.295000076293945,15.305000305175781,15.305000305175781,64236000,0.0,0.0,False,-0.018941687741582114,-0.019123379533595435,155.3058572322423,15.600500106811523,-0.018941687741582114,0.271056942791905
2013-07-30,15.38599967956543,15.48900032043457,15.078499794006348,15.120499610900879,15.120499610900879,61068000,0.0,0.0,False,-0.012054929147078064,-0.01212817908251155,153.4216011980343,15.600500106811523,-0.030768276185009324,0.2711204778107556
2013-07-31,15.195500373840332,15.257499694824219,15.050000190734863,15.060999870300293,15.060999870300293,37826000,0.0,0.0,False,-0.0039350380034857135,-0.0039428006363923475,152.81394632876092,15.600500106811523,-0.03458223985240527,0.25983320653110525
2013-08-01,15.154000282287598,15.310500144958496,14.944999694824219,15.278499603271484,15.278499603271484,59434000,0.0,0.0,False,0.014441254554426575,0.014337972795816728,155.03521268171545,15.600500106811523,-0.020640396226749624,0.2600992295495727
2013-08-02,15.231499671936035,15.266500473022461,15.074999809265137,15.21049976348877,15.21049976348877,50052000,0.0,0.0,False,-0.004450688323358265,-0.004460622122421065,154.3407485826002,15.600500106811523,-0.024999220579631998,0.259834449447326
2013-08-05,15.170000076293945,15.180999755859375,14.914999961853027,15.049500465393066,15.049500465393066,44664000,0.0,0.0,False,-0.010584747417843876,-0.010641164315686208,152.6965059951546,15.600500106811523,-0.035319357561997555,0.2600234045678792
2013-08-06,15.025500297546387,15.067999839782715,14.87600040435791,15.037500381469727,15.037500381469727,36980000,0.0,0.0,False,-0.0007973742351737867,-0.0007976923071020597,152.57395236123784,15.600500106811523,-0.036088569051448416,0.25994449208397846
2013-08-07,15.007499694824219,15.049500465393066,14.807499885559082,14.845499992370605,14.845499992370605,39220000,0.0,0.0,False,-0.012768105351852022,-0.012850318159893495,150.61310395818924,15.600500106811523,-0.04839589175165404,0.25976553628923676
2013-08-08,14.925999641418457,14.925999641418457,14.6274995803833,14.786999702453613,14.786999702453613,46868000,0.0,0.0,False,-0.003940607587959777,-0.003948392239609037,150.01565621029746,15.600500106811523,-0.05214579012135112,0.25976098385340296
2013-08-09,14.784000396728516,14.963500022888184,14.71500015258789,14.86299991607666,14.86299991607666,39006000,0.0,0.0,False,0.005139664242397757,0.005126501251107817,150.79182597856376,15.600500106811523,-0.047274137731831756,0.2596026105138203
2013-08-12,14.78950023651123,14.954000473022461,14.762999534606934,14.834500312805176,14.834500312805176,30090000,0.0,0.0,False,-0.0019174866064998186,-0.0019193273373704458,150.50076718527373,15.600500106811523,-0.04910097681239689,0.2594156712684515
2013-08-13,14.793999671936035,14.818499565124512,14.533499717712402,14.69849967956543,14.69849967956543,46998000,0.0,0.0,False,-0.009167860755131096,-0.009210144221576238,149.1118292474236,15.600500106811523,-0.057818686649171,0.25960645235272245
2013-08-14,14.714500427246094,14.714500427246094,14.527000427246094,14.567000389099121,14.567000389099121,28300000,0.0,0.0,False,-0.008946443061064624,-0.008986702783541713,147.76886231426926,15.600500106811523,-0.06624785812226319,0.2597139873733092
2013-08-15,14.439499855041504,14.46500015258789,14.257499694824219,14.32349967956543,14.32349967956543,45228000,0.0,0.0,False,-0.016715912887316886,-0.01685720047282765,145.2820549714787,15.600500106811523,-0.08185637758423703,0.2603090905698805
2013-08-16,14.327500343322754,14.416500091552734,14.225000381469727,14.241000175476074,14.241000175476074,48450000,0.0,0.0,False,-0.0057597309271457675,-0.0057763821457983075,144.43950969537303,15.600500106811523,-0.08714463780182669,0.2603857615795033
2013-08-19,14.259499549865723,14.477999687194824,14.173999786376953,14.278499603271484,14.278499603271484,49548000,0.0,0.0,False,0.0026332018350780917,0.0026297410331214102,144.82248127919576,15.600500106811523,-0.08474090538692569,0.25981779162142654
2013-08-20,14.293999671936035,14.475500106811523,14.286999702453613,14.354499816894531,14.354499816894531,31726000,0.0,0.0,False,0.00532270306647864,0.0053085875488300864,145.59865104746206,15.600500106811523,-0.07986925299740621,0.25932672688364244
2013-08-21,14.254500389099121,14.425000190734863,14.191499710083008,14.228500366210938,14.228500366210938,36306000,0.0,0.0,False,-0.00877769704906739,-0.00881644796097204,144.3118525007655,15.600500106811523,-0.08794588194012709,0.25949346327793543
2013-08-22,14.239999771118164,14.493499755859375,14.239999771118164,14.486499786376953,14.486499786376953,28452000,0.0,0.0,False,0.01813257992941386,0.017970145335447177,146.94673128092683,15.600500106811523,-0.07140798774445523,0.2600371979305794
2013-08-23,14.560500144958496,14.574999809265137,14.395000457763672,14.500499725341797,14.500499725341797,39238000,0.0,0.0,False,0.0009664128099466929,0.0009659461337307921,147.08970889722644,15.600500106811523,-0.07051058452859738,0.25999583523777897
2013-08-26,14.521499633789062,14.552499771118164,14.281000137329102,14.310500144958496,14.310500144958496,34234000,0.0,0.0,False,-0.013102967758500617,-0.013189568960891412,145.14929421618035,15.600500106811523,-0.08268965437138676,0.25997041801611903
2013-08-27,14.193499565124512,14.263999938964844,13.987000465393066,14.046500205993652,14.046500205993652,49520000,0.0,0.0,False,-0.018447988280678618,-0.01862027459698588,142.4531337492508,15.600500106811523,-0.09961218487728862,0.26054023323097075
2013-08-28,14.017999649047852,14.149999618530273,13.966500282287598,14.079000473022461,14.079000473022461,29142000,0.0,0.0,False,0.0023137626136182643,0.0023110899866578324,142.7850502469262,15.600500106811523,-0.09752890121290037,0.2599121362995799
2013-08-29,14.072500228881836,14.298999786376953,14.0,14.199000358581543,14.199000358581543,31328000,0.0,0.0,False,0.008523324208207894,0.008487205768098971,144.0105768464742,15.600500106811523,-0.08983684744940035,0.2599030888259685
2013-08-30,14.229499816894531,14.243499755859375,14.0,14.048999786376953,14.048999786376953,30694000,0.0,0.0,False,-0.010564164266249398,-0.01062036118227536,142.47866129232446,15.600500106811523,-0.09945196050203231,0.2600156481652168
2013-09-03,14.236499786376953,14.569499969482422,14.208499908447266,14.4399995803833,14.4399995803833,57952000,0.0,0.0,False,0.027831148120985194,0.027450900741406745,146.47183716695181,15.600500106811523,-0.07438867462470145,0.2614100522477018
2013-09-04,14.416500091552734,14.761500358581543,14.378999710083008,14.682000160217285,14.682000160217285,48772000,0.0,0.0,False,0.01675904341179768,0.016620160195735267,148.94332408805033,15.600500106811523,-0.058876314240285166,0.2618613086699794
2013-09-05,14.681500434875488,14.850000381469727,14.635499954223633,14.704999923706055,14.704999923706055,36332000,0.0,0.0,False,0.0015665279415464362,0.0015653022165719257,149.1782144948826,15.600500106811523,-0.057402017690091456,0.26175438930848577
2013-09-06,14.766500473022461,14.944000244140625,14.539999961853027,14.793000221252441,14.793000221252441,45840000,0.0,0.0,False,0.00598437932696072,0.005966544049003132,150.07693789706565,15.600500106811523,-0.05176115381112112,0.26179448757619145
2013-09-09,14.861000061035156,14.998000144958496,14.829999923706055,14.98550033569336,14.98550033569336,32872000,0.0,0.0,False,0.013012919053726701,0.012928978446553602,152.04288986080505,15.600500106811523,-0.03942179846206606,0.2619668456507702
2013-09-10,15.02750015258789,15.050000190734863,14.861000061035156,15.017999649047852,15.017999649047852,35568000,0.0,0.0,False,0.002168717268457465,0.0021663689957090995,152.3747966188608,15.600500106811523,-0.03733857592868706,0.26119641147964096
2013-09-11,14.945500373840332,15.093000411987305,14.892000198364258,14.982000350952148,14.982000350952148,34852000,0.0,0.0,False,-0.0023970767703397344,-0.0023999543583138063,152.00714545673017,15.600500106811523,-0.039646149266030495,0.25946948947085796
2013-09-12,14.969499588012695,15.100000381469727,14.883000373840332,14.942999839782715,14.942999839782715,32124000,0.0,0.0,False,-0.0026031578064243943,-0.0026065519132503056,151.60884371159577,15.600500106811523,-0.04214610188949841,0.25934670807208055
2013-09-13,15.006999969482422,15.01099967956543,14.8100004196167,14.895999908447266,14.895999908447266,27012000,0.0,0.0,False,-0.0031452808565467505,-0.0031502376487780033,151.12884603692996,15.600500106811523,-0.04515882141859395,0.259300032064548
2013-09-16,14.991000175476074,15.050000190734863,14.762999534606934,14.803000450134277,14.803000450134277,36168000,0.0,0.0,False,-0.006243250462176109,-0.006262821048913529,150.17906754859956,15.600500106811523,-0.05112013404807714,0.2593925853014077
2013-09-17,14.881500244140625,15.232500076293945,14.80049991607666,15.208499908447266,15.208499908447266,45930000,0.0,0.0,False,0.02739305856802221,0.027024582719098245,154.32032460021733,15.600500106811523,-0.025127412306038988,0.2601875517706542
2013-09-18,15.20300006866455,15.63700008392334,15.145500183105469,15.601499557495117,15.601499557495117,58928000,0.0,0.0,False,0.025840789782927143,0.02551255905742245,158.33392445722757,15.601499557495117,0.0,0.2613756752977867
2013-09-19,15.68850040435791,15.72700023651123,15.552000045776367,15.602999687194824,15.602999687194824,47018000,0.0,0.0,False,9.615291749232036e-05,9.614829509685138e-05,158.34924487891962,15.602999687194824,0.0,0.261032715323299
2013-09-20,15.626999855041504,16.028499603271484,15.620499610900879,15.817000389099121,15.817000389099121,106046000,0.0,0.0,False,0.013715356418287028,0.013622152170123327,160.5347765674189,15.817000389099121,0.0,0.2613401512192122
2013-09-23,15.700499534606934,15.795000076293945,15.43850040435791,15.57450008392334,15.57450008392334,37698000,0.0,0.0,False,-0.015331624151878387,-0.015450368763419042,158.0581860856296,15.817000389099121,-0.015331624151878387,0.26163530326939216
2013-09-24,15.621500015258789,15.904000282287598,15.564000129699707,15.706500053405762,15.706500053405762,40672000,0.0,0.0,False,0.008475390463330346,0.008439675995731834,159.40626631909436,15.817000389099121,-0.00698617518967215,0.2617133956455841
2013-09-25,15.726499557495117,15.83549976348877,15.537500381469727,15.632499694824219,15.632499694824219,40172000,0.0,0.0,False,-0.004711448020241593,-0.004722581876286291,158.6505205332109,15.817000389099121,-0.01166470820864729,0.2614135974953581
2013-09-26,15.694999694824219,15.968500137329102,15.663000106811523,15.906000137329102,15.906000137329102,39798000,0.0,0.0,False,0.01749563075925953,0.017344344231299522,161.44370709098354,15.906000137329102,0.0,0.261691858141519
2013-09-27,15.845999717712402,15.86050033569336,15.667499542236328,15.80049991607666,15.80049991607666,33150000,0.0,0.0,False,-0.0066327310663633066,-0.006654825378340671,160.36626166842595,15.906000137329102,-0.0066327310663633066,0.26160445063846904
2013-09-30,15.670499801635742,15.76550006866455,15.553000450134277,15.631999969482422,15.631999969482422,32472000,0.0,0.0,False,-0.010664216163362883,-0.010721486442218667,158.64541697252008,15.906000137329102,-0.017226214351880986,0.26158679373308635
2013-10-01,15.711000442504883,16.049999237060547,15.682499885559082,16.047500610351562,16.047500610351562,47928000,0.0,0.0,False,0.026580133167880104,0.026233018889677946,162.88881341529142,16.047500610351562,0.0,0.2614728236602272
2013-10-02,15.902000427246094,16.08650016784668,15.87600040435791,16.02549934387207,16.02549934387207,44348000,0.0,0.0,False,-0.0013710089199373554,-0.001371949612563588,162.66412039022111,16.047500610351562,-0.0013710089199373554,0.2612962989755988
2013-10-03,16.019500732421875,16.145999908447266,15.651000022888184,15.73799991607666,15.73799991607666,53496000,0.0,0.0,False,-0.017940122902026512,-0.018102997845028192,159.7279659557685,16.047500610351562,-0.019286535753440415,0.26179090626441276
2013-10-04,15.756500244140625,15.960000038146973,15.630999565124512,15.95199966430664,15.95199966430664,36300000,0.0,0.0,False,0.013597645785432766,0.013506027395252761,161.91348790464812,16.047500610351562,-0.005951141449611064,0.2620075805375399
2013-10-07,15.76200008392334,15.767000198364258,15.487000465393066,15.501500129699707,15.501500129699707,41664000,0.0,0.0,False,-0.028240944338467355,-0.02864739037217301,157.3126571607474,16.047500610351562,-0.03402401993364956,0.2628596524075841
2013-10-08,15.574999809265137,15.577500343322754,15.013500213623047,15.161499977111816,15.161499977111816,63324000,0.0,0.0,False,-0.021933370947530118,-0.02217748340240622,153.84032692555155,16.047500610351562,-0.055211129430848827,0.2632986240019422
2013-10-09,15.170999526977539,15.175000190734863,14.824999809265137,14.911499977111816,14.911499977111816,64948000,0.0,0.0,False,-0.016489133685809843,-0.016626592597698706,151.28714407492163,16.047500610351562,-0.0707898794225289,0.2637333875383889
2013-10-10,15.231499671936035,15.335000038146973,15.129500389099121,15.258500099182129,15.258500099182129,51102000,0.0,0.0,False,0.023270638272671063,0.02300400552259496,154.83096311826728,16.047500610351562,-0.0491665668272655,0.26469364483458907
2013-10-11,15.238499641418457,15.546500205993652,15.192000389099121,15.544500350952148,15.544500350952148,43262000,0.0,0.0,False,0.01874366745820244,0.01857016956166753,157.7518068706475,16.047500610351562,-0.031344461147734703,0.26333392820975327
2013-10-14,15.461000442504883,15.582500457763672,15.350000381469727,15.53499984741211,15.53499984741211,38782000,0.0,0.0,False,-0.0006111810174366239,-0.0006113678646902032,157.65478077980438,16.047500610351562,-0.03193648502551605,0.2621619515444848
2013-10-15,15.493499755859375,15.53950023651123,15.262999534606934,15.319999694824219,15.319999694824219,45222000,0.0,0.0,False,-0.01383972672672451,-0.013936388630454913,155.4590419699235,16.047500610351562,-0.04533421952687533,0.26255284826192526
2013-10-16,15.418999671936035,15.539999961853027,15.27750015258789,15.524499893188477,15.524499893188477,43414000,0.0,0.0,False,0.013348577182631827,0.01326026990920579,157.54754756757967,16.047500610351562,-0.03259078967261231,0.26269613253390506
2013-10-17,15.353500366210938,15.550000190734863,15.26200008392334,15.53849983215332,15.53849983215332,52968000,0.0,0.0,False,0.0009017964547113344,0.0009013900805812849,157.6905251838793,16.047500610351562,-0.031718383476484036,0.26261786776567014
2013-10-18,15.968000411987305,16.594499588012695,15.837499618530273,16.446500778198242,16.446500778198242,119396000,0.0,0.0,False,0.0584355604371809,0.05679193155085493,166.96369495906984,16.446500778198242,0.0,0.2687953220655471
2013-10-21,16.49449920654297,16.5,16.190000534057617,16.32200050354004,16.32200050354004,50446000,0.0,0.0,False,-0.007570016037894423,-0.007598814035558018,165.69220709444568,16.446500778198242,-0.007570016037894423,0.26861299978410524
2013-10-22,16.38599967956543,16.855499267578125,16.284000396728516,16.62700080871582,16.62700080871582,78710000,0.0,0.0,False,0.018686453606568065,0.01851400679951153,168.80709328889247,16.62700080871582,0.0,0.2689101188722125
2013-10-23,16.54199981689453,16.586000442504883,16.202999114990234,16.33799934387207,16.33799934387207,56364000,0.0,0.0,False,-0.017381454909911165,-0.017534285936897386,165.85559895350852,16.62700080871582,-0.017381454909911165,0.26872924293873596
2013-10-24,16.48150062561035,16.63249969482422,16.337499618530273,16.61050033569336,16.61050033569336,117694000,0.0,0.0,False,0.01667896944331182,0.016541402969775063,168.63857838989958,16.62700080871582,-0.0009923902219221015,0.2677613223335643
2013-10-25,17.93000030517578,18.420000076293945,17.631000518798828,18.16950035095215,18.16950035095215,240736000,0.0,0.0,False,0.09385629473837964,0.08970933772845563,184.56022680226172,18.16950035095215,0.0,0.28322956626743356
2013-10-28,17.996000289916992,18.137500762939453,17.860000610351562,17.908000946044922,17.908000946044922,72716000,0.0,0.0,False,-0.014392217719598643,-0.01449679025150475,181.88960361802546,18.16950035095215,-0.014392217719598643,0.28243091895837297
2013-10-29,17.947999954223633,18.144500732421875,17.81450080871582,18.135000228881836,18.135000228881836,43708000,0.0,0.0,False,0.012675858322815703,0.0125961921490867,184.20788632220348,18.16950035095215,-0.0018987931095476585,0.28139290113295745
2013-10-30,18.131000518798828,18.25,17.9325008392334,18.054000854492188,18.054000854492188,90044000,0.0,0.0,False,-0.004466466686923409,-0.004476471150104848,183.38066146778985,18.16950035095215,-0.0063567789003019515,0.2733968055811873
2013-10-31,18.08650016784668,18.299999237060547,17.950000762939453,18.201499938964844,18.201499938964844,49336000,0.0,0.0,False,0.008169883543345247,0.008136690709960433,184.88702999962666,18.201499938964844,0.0,0.27238244175748877
2013-11-01,18.2814998626709,18.28849983215332,17.80500030517578,17.950000762939453,17.950000762939453,66620000,0.0,0.0,False,-0.013817497286967795,-0.013913847477843608,182.31853646692431,18.201499938964844,-0.013817497286967795,0.2727890647278959
2013-11-04,18.006000518798828,18.049999237060547,17.719999313354492,17.937000274658203,17.937000274658203,38768000,0.0,0.0,False,-0.0007242611548012867,-0.0007245235586183747,182.1857659720063,18.201499938964844,-0.014531750965227519,0.2728006677054038
2013-11-05,17.839000701904297,18.008499145507812,17.742000579833984,17.944499969482422,17.944499969482422,40142000,0.0,0.0,False,0.0004181131019334039,0.0004180257170074062,182.2623583408469,18.201499938964844,-0.01411971377876664,0.2727299514330085
2013-11-06,18.022499084472656,18.14349937438965,17.725000381469727,17.80900001525879,17.80900001525879,45646000,0.0,0.0,False,-0.007551057675280637,-0.0075797112455960845,180.87853370330723,18.201499938964844,-0.02156415268094536,0.27262630123503534
2013-11-07,17.792999267578125,17.895000457763672,17.0939998626709,17.17799949645996,17.17799949645996,84926000,0.0,0.0,False,-0.03543155248796592,-0.03607448231971529,174.4342948899642,18.201499938964844,-0.056231653761337874,0.27402555546630336
2013-11-08,17.297500610351562,17.552499771118164,17.20199966430664,17.515499114990234,17.515499114990234,53138000,0.0,0.0,False,0.019647201561498795,0.019456686643551612,177.88108784246674,18.201499938964844,-0.03768924683542452,0.27371662003682135
2013-11-11,17.529499053955078,17.76849937438965,17.402999877929688,17.7189998626709,17.7189998626709,45234000,0.0,0.0,False,0.01161832422500031,0.01155134975103847,179.95938631874128,18.201499938964844,-0.026508808499954073,0.2738131414709469
2013-11-12,17.649499893188477,17.77400016784668,17.36400032043457,17.476499557495117,17.476499557495117,46862000,0.0,0.0,False,-0.013685891249802573,-0.013780406399571862,177.48279583695196,18.201499938964844,-0.03983190307946449,0.2742555361178906
2013-11-13,17.3700008392334,17.81100082397461,17.284000396728516,17.81100082397461,17.81100082397461,55466000,0.0,0.0,False,0.019140060936060577,0.018959194192792742,180.89896742530968,18.201499938964844,-0.02145422719554413,0.27479524028902985
2013-11-14,17.86949920654297,18.44700050354004,17.821500778198242,18.3700008392334,18.3700008392334,83196000,0.0,0.0,False,0.031385098500829045,0.030902654693264076,186.60788443515213,18.3700008392334,0.0,0.27576509743322347
2013-11-15,18.381500244140625,18.645000457763672,18.27750015258789,18.458499908447266,18.458499908447266,89832000,0.0,0.0,False,0.004817586563461429,0.00480601912984491,187.51170165840634,18.458499908447266,0.0,0.2754839472576318
2013-11-18,18.513999938964844,18.67449951171875,18.23349952697754,18.30900001525879,18.30900001525879,54748000,0.0,0.0,False,-0.008099243921769639,-0.008132220978004097,185.98489940456705,18.458499908447266,-0.008099243921769639,0.2750269332104174
2013-11-19,18.291000366210938,18.43899917602539,18.125,18.246999740600586,18.246999740600586,38096000,0.0,0.0,False,-0.003386327740812267,-0.0033920743254766627,185.35170725260036,18.458499908447266,-0.01145814496820996,0.27449796305961643
2013-11-20,18.378000259399414,18.378000259399414,18.022499084472656,18.12849998474121,18.12849998474121,35430000,0.0,0.0,False,-0.006494204940207582,-0.006515384033153015,184.1415010747444,18.458499908447266,-0.017877938366759438,0.27417249589698817
2013-11-21,18.202499389648438,18.462499618530273,18.165000915527344,18.445999145507812,18.445999145507812,39292000,0.0,0.0,False,0.0175138131138175,0.01736221378430155,187.38403472417912,18.458499908447266,-0.0006772361243576608,0.27413359779782653
2013-11-22,18.5,18.725000381469727,18.315500259399414,18.61549949645996,18.61549949645996,59310000,0.0,0.0,False,0.009189003513177862,0.009147041483999913,189.1150962810862,18.61549949645996,0.0,0.27416778887286536
2013-11-25,18.69099998474121,18.88949966430664,18.659000396728516,18.832000732421875,18.832000732421875,59446000,0.0,0.0,False,0.011630159910728466,0.011563049436787497,191.32616525227877,18.832000732421875,0.0,0.2739976739452429
2013-11-26,18.88050079345703,19.125,18.740999221801758,19.068500518798828,19.068500518798828,54488000,0.0,0.0,False,0.012558399382907037,0.012480196738093181,193.74147404729987,19.068500518798828,0.0,0.2741911060220015
2013-11-27,19.174999237060547,19.350000381469727,19.13050079345703,19.335500717163086,19.335500717163086,45394000,0.0,0.0,False,0.014002160164667155,0.013905035506630687,196.46827535761355,19.335500717163086,0.0,0.2741334555855384
2013-11-29,19.454999923706055,19.704999923706055,19.430999755859375,19.680999755859375,19.680999755859375,48120000,0.0,0.0,False,0.017868636750100197,0.017710869281356467,199.99676423964752,19.680999755859375,0.0,0.27419185585291905
2013-12-02,19.950000762939453,19.950000762939453,19.454999923706055,19.614999771118164,19.614999771118164,94280000,0.0,0.0,False,-0.0033534874020595407,-0.003359122943609722,199.32272412291513,19.680999755859375,-0.0033534874020595407,0.2742401471154311
2013-12-03,19.50550079345703,19.547500610351562,19.155000686645508,19.232999801635742,19.232999801635742,74058000,0.0,0.0,False,-0.019474890335960726,-0.019667024633316335,195.42146103882044,19.680999755859375,-0.022763068938622122,0.274935343261274
2013-12-04,19.174999237060547,19.484500885009766,19.074499130249023,19.29800033569336,19.29800033569336,47106000,0.0,0.0,False,0.003379635768107736,0.0033739376339479515,196.08529403417123,19.680999755859375,-0.019460364052491297,0.2748555997342285
2013-12-05,19.332500457763672,19.332500457763672,19.068500518798828,19.22450065612793,19.22450065612793,38130000,0.0,0.0,False,-0.0038086681670062017,-0.0038159396124965873,195.33466154859823,19.680999755859375,-0.023194914150412416,0.2748840303523406
2013-12-06,19.417499542236328,19.417499542236328,19.191499710083008,19.34749984741211,19.34749984741211,39694000,0.0,0.0,False,0.006398043490662753,0.006377662894842839,196.59081925191072,19.680999755859375,-0.016945272729246286,0.2748911763782418
2013-12-09,19.405500411987305,19.410499572753906,19.12849998474121,19.24449920654297,19.24449920654297,55236000,0.0,0.0,False,-0.005323718396768373,-0.005337939882130887,195.53890137242678,19.680999755859375,-0.02217877926584766,0.27497541062022374
2013-12-10,19.187000274658203,19.452999114990234,19.150999069213867,19.388999938964844,19.388999938964844,54736000,0.0,0.0,False,0.0075086772002228575,0.0074806274072929755,197.01464854011877,19.680999755859375,-0.014836635359827044,0.2740163418698892
2013-12-11,19.367000579833984,19.448999404907227,19.100000381469727,19.109500885009766,19.109500885009766,49026000,0.0,0.0,False,-0.014415341422194028,-0.014520251890375866,194.16019977481722,19.680999755859375,-0.029038101617752665,0.27432239481170845
2013-12-12,19.062999725341797,19.25,18.975000381469727,19.0625,19.0625,42474000,0.0,0.0,False,-0.002459555866612617,-0.0024625855429347733,193.68019236053178,19.680999755859375,-0.031426236651176054,0.27434468087848696
2013-12-13,19.266000747680664,19.47100067138672,19.190000534057617,19.211999893188477,19.211999893188477,60500000,0.0,0.0,False,0.007842617347592284,0.0078120238753222005,195.2069946143711,19.680999755859375,-0.02383008325231395,0.2743841406787712
2013-12-16,19.25149917602539,19.584999084472656,19.25,19.44849967956543,19.44849967956543,45034000,0.0,0.0,False,0.012310003523412716,0.012234851548861331,197.62230340939223,19.680999755859375,-0.011813428137700477,0.27439761320667605
2013-12-17,19.532499313354492,19.56800079345703,19.325000762939453,19.38249969482422,19.38249969482422,46878000,0.0,0.0,False,-0.003393577182231544,-0.0033993484257500988,196.94826329265985,19.680999755859375,-0.015166915539760017,0.27392742516066204
2013-12-18,19.46150016784668,19.815000534057617,19.155000686645508,19.79800033569336,19.79800033569336,69782000,0.0,0.0,False,0.021436896551588314,0.02121035808747454,201.19165973543116,19.79800033569336,0.0,0.2735819359303011
2013-12-19,19.713499069213867,19.864500045776367,19.6299991607666,19.75950050354004,19.75950050354004,48544000,0.0,0.0,False,-0.0019446323618810268,-0.0019465256142438374,200.7984712906072,19.79800033569336,-0.0019446323618810268,0.27338264182805794
2013-12-20,19.827499389648438,20.236000061035156,19.788999557495117,20.110000610351562,20.110000610351562,100678000,0.0,0.0,False,0.017738308048259155,0.01758282029591539,204.3780347380278,20.110000610351562,0.0,0.27359237488421717
2013-12-23,20.184499740600586,20.25,19.959999084472656,20.145999908447266,20.145999908447266,53190000,0.0,0.0,False,0.0017901191945848272,0.0017885188408174432,204.74568590015843,20.145999908447266,0.0,0.2729002749584703
2013-12-24,20.125999450683594,20.18600082397461,19.818500518798828,19.959999084472656,19.959999084472656,27608000,0.0,0.0,False,-0.00923264294747761,-0.009275527960813795,202.8461094442584,20.145999908447266,-0.00923264294747761,0.2730873917861398
2013-12-26,20.089500427246094,20.22599983215332,19.840499877929688,20.219499588012695,20.219499588012695,37370000,0.0,0.0,False,0.01300102782779744,0.012917239903541397,205.49631838573143,20.219499588012695,0.0,0.2702661441562296
2013-12-27,20.232500076293945,20.2814998626709,19.8125,19.90399932861328,19.90399932861328,39738000,0.0,0.0,False,-0.015603762003410848,-0.015726782093232333,202.27419897905992,20.219499588012695,-0.015603762003410848,0.27082360732416916
2013-12-30,19.970500946044922,19.996000289916992,19.622499465942383,19.668500900268555,19.668500900268555,49742000,0.0,0.0,False,-0.011831714041819819,-0.011902265821576153,199.8691167846597,20.219499588012695,-0.02725085679522976,0.27078277532511086
2013-12-31,19.729000091552734,19.941499710083008,19.690000534057617,19.93950080871582,19.93950080871582,39930000,0.0,0.0,False,0.01377837130655779,0.013684312548159876,202.63676605973905,20.219499588012695,-0.013847957912018538,0.2702056759319391
2014-01-02,19.940000534057617,19.968000411987305,19.701000213623047,19.898500442504883,19.898500442504883,42756000,0.0,0.0,False,-0.0020562383484051816,-0.0020583553089593668,202.2180403322218,20.219499588012695,-0.015875721558317846,0.26918611779098983
2014-01-03,19.914499282836914,20.135499954223633,19.81100082397461,19.82200050354004,19.82200050354004,44204000,0.0,0.0,False,-0.003844507739961811,-0.0038519168555408954,201.4367670032647,20.219499588012695,-0.01965919496387125,0.26923326661077857
2014-01-06,19.792499542236328,19.850000381469727,19.42099952697754,19.681499481201172,19.681499481201172,63412000,0.0,0.0,False,-0.007088135343038426,-0.007113375515583103,200.0018678003384,20.219499588012695,-0.02660798327227054,0.26938014538309923
2014-01-07,19.75200080871582,19.923500061035156,19.714500427246094,19.901500701904297,19.901500701904297,38320000,0.0,0.0,False,0.01117807212368449,0.01111605917106511,202.24868117560587,20.219499588012695,-0.015727337104669337,0.26736210474904537
2014-01-08,19.923500061035156,20.149999618530273,19.802000045776367,20.09600067138672,20.09600067138672,46330000,0.0,0.0,False,0.009773130800322605,0.009725682651672687,204.23505712172812,20.219499588012695,-0.00610791162701152,0.2673142868870607
2014-01-09,20.18549919128418,20.344499588012695,19.922000885009766,20.050500869750977,20.050500869750977,42060000,0.0,0.0,False,-0.0022641222191301935,-0.00226668921924171,203.77037986875436,20.219499588012695,-0.00835820478771443,0.26733818990070807
2014-01-10,20.12649917602539,20.187999725341797,19.690000534057617,19.882999420166016,19.882999420166016,53590000,0.0,0.0,False,-0.008353978320694289,-0.008389068361873763,202.05973255461046,20.219499588012695,-0.0166423588468122,0.26747229461594674
2014-01-13,19.89900016784668,19.98900032043457,19.422500610351562,19.548999786376953,19.548999786376953,56898000,0.0,0.0,False,-0.016798251950372656,-0.016940942813231635,198.64868400618283,20.219499588012695,-0.0331610482602277,0.26799037628796196
2014-01-14,19.60650062561035,19.931499481201172,19.56450080871582,19.87700080871582,19.87700080871582,46802000,0.0,0.0,False,0.01677840431342381,0.01663920179405781,201.99847034708156,20.219499588012695,-0.016939033421971006,0.26792579275390216
2014-01-15,19.94700050354004,19.965499877929688,19.62649917602539,19.793500900268555,19.793500900268555,53566000,0.0,0.0,False,-0.004200830359208485,-0.00420967863582884,201.14570820997466,20.219499588012695,-0.021068705775324825,0.2679485955070218
2014-01-16,19.68400001525879,19.964500427246094,19.470500946044922,19.790000915527344,19.790000915527344,52024000,0.0,0.0,False,-0.0001768249466754801,-0.0001768405820495401,201.10996380589975,20.219499588012695,-0.021241805249225032,0.26765835271778454
2014-01-17,19.71299934387207,20.17449951171875,19.683000564575195,19.980499267578125,19.980499267578125,90102000,0.0,0.0,False,0.009625990057499978,0.009579955398884225,203.05547230801702,20.219499588012695,-0.011820288597857442,0.26774543224238806
2014-01-21,20.149999618530273,20.389999389648438,20.079999923706055,20.352500915527344,20.352500915527344,62442000,0.0,0.0,False,0.018618235859243937,0.018447038174050297,206.8546252198171,20.352500915527344,0.0,0.2682451681025322
2014-01-22,20.399999618530273,20.402999877929688,20.100000381469727,20.226999282836914,20.226999282836914,41210000,0.0,0.0,False,-0.006166398577320931,-0.00618548933430107,205.57291075457206,20.352500915527344,-0.006166398577320931,0.26821614777734554
2014-01-23,20.049999237060547,20.308500289916992,19.88949966430664,19.993499755859375,19.993499755859375,60508000,0.0,0.0,False,-0.011543952897435927,-0.011611101596180574,203.18824280293504,20.352500915527344,-0.017639166860033417,0.26837959807176026
2014-01-24,19.908000946044922,20.010000228881836,19.363500595092773,19.3799991607666,19.3799991607666,89168000,0.0,0.0,False,-0.030685002755106883,-0.0311656453605233,196.92272600996654,20.352500915527344,-0.047782911731442335,0.2697012611967278
2014-01-27,19.524999618530273,19.704999923706055,19.024499893188477,19.31399917602539,19.31399917602539,78736000,0.0,0.0,False,-0.0034055721155459295,-0.0034113842758354573,196.24868589323415,20.352500915527344,-0.05102575569519607,0.267176659742634
2014-01-28,19.3700008392334,19.73699951171875,19.356000900268555,19.721500396728516,19.721500396728516,57890000,0.0,0.0,False,0.0210987489949237,0.020879252424284588,200.41038640647406,20.352500915527344,-0.03100358631196154,0.2662699048462317
2014-01-29,19.607999801635742,19.642499923706055,19.16200065612793,19.209999084472656,19.209999084472656,67646000,0.0,0.0,False,-0.025936227060123107,-0.02627850218540081,195.18656089236862,20.352500915527344,-0.05613569731781953,0.26121067301505047
2014-01-30,19.688499450683594,20.3125,19.385000228881836,20.15049934387207,20.15049934387207,209478000,0.0,0.0,False,0.048958891422312245,0.04779814029767067,204.79163742561494,20.352500915527344,-0.009925147405406176,0.2614421917474982
2014-01-31,18.58799934387207,18.772499084472656,17.88800048828125,17.934499740600586,17.934499740600586,323096000,0.0,0.0,False,-0.10997244115170712,-0.1165028517372753,182.16022868931304,20.352500915527344,-0.11880609586815027,0.28290832522481085
2014-02-03,17.948999404907227,18.042499542236328,17.0049991607666,17.3075008392334,17.3075008392334,205616000,0.0,0.0,False,-0.034960490141120126,-0.035586235622344226,175.756857319975,20.352500915527344,-0.14961306666596697,0.28521258010370387
2014-02-04,17.47949981689453,17.700000762939453,17.201000213623047,17.397499084472656,17.397499084472656,96258000,0.0,0.0,False,0.005199956138973283,0.005186483053169864,176.67598522530164,20.352500915527344,-0.14519109191147395,0.28451976244261196
2014-02-05,17.299999237060547,17.4685001373291,16.886499404907227,17.322500228881836,17.322500228881836,88708000,0.0,0.0,False,-0.004310898665760399,-0.00432021738041316,175.91004205765623,20.352500915527344,-0.1488760864928328,0.28344110582647214
2014-02-06,17.3700008392334,17.740999221801758,17.3700008392334,17.72949981689453,17.72949981689453,66714000,0.0,0.0,False,0.023495429795642453,0.02322366083873704,180.06661953096605,20.352500915527344,-0.1288785643356326,0.28369100849406453
2014-02-07,17.948999404907227,18.09000015258789,17.624500274658203,18.054000854492188,18.054000854492188,86610000,0.0,0.0,False,0.018302887331792528,0.018137405634645123,183.38066146778988,20.352500915527344,-0.11293452684635841,0.2840524689801547
2014-02-10,18.08049964904785,18.25,17.967500686645508,18.043500900268555,18.043500900268555,68994000,0.0,0.0,False,-0.0005815860045791377,-0.0005817551913204396,183.27342825556516,20.352500915527344,-0.11345043171068991,0.28401263417846667
2014-02-11,18.091999053955078,18.180500030517578,17.8125,18.089500427246094,18.089500427246094,64442000,0.0,0.0,False,0.0025493681759316544,0.0025461240493623474,183.74320906922972,20.352500915527344,-0.11119029045490725,0.2833370533696983
2014-02-12,17.821500778198242,17.887500762939453,17.31599998474121,17.462499618530273,17.462499618530273,131754000,0.0,0.0,False,-0.034661035070456814,-0.035275980325803764,177.3398182206524,20.352500915527344,-0.14199735496841215,0.2856026401430392
2014-02-13,17.385000228881836,17.860000610351562,17.325000762939453,17.860000610351562,17.860000610351562,83500000,0.0,0.0,False,0.022763121002418396,0.022507906884573076,181.39938908235843,20.352500915527344,-0.1224665369391631,0.28354700877357175
2014-02-14,17.966999053955078,17.966999053955078,17.667499542236328,17.86750030517578,17.86750030517578,70404000,0.0,0.0,False,0.00041991570929011957,0.000419827569362029,181.47598145119903,20.352500915527344,-0.12209804685259606,0.2835402522296106
2014-02-18,17.763999938964844,17.786500930786133,17.47249984741211,17.6825008392334,17.6825008392334,99960000,0.0,0.0,False,-0.010353964616348299,-0.010407939802686025,179.5866315959199,20.352500915527344,-0.13118781261210744,0.28328612504908596
2014-02-19,17.631999969482422,17.726999282836914,17.30500030517578,17.368999481201172,17.368999481201172,83362000,0.0,0.0,False,-0.017729469427573252,-0.017888519186612873,176.3849264320116,20.352500915527344,-0.1465913917267041,0.28344993082603376
2014-02-20,17.440000534057617,17.523000717163086,17.2189998626709,17.489999771118164,17.489999771118164,69856000,0.0,0.0,False,0.006966451351901659,0.0069422977414354305,177.62066989256087,20.352500915527344,-0.14064616217387405,0.2831818339344583
2014-02-21,17.621999740600586,17.707000732421875,17.337499618530273,17.33799934387207,17.33799934387207,84200000,0.0,0.0,False,-0.008690704930545357,-0.008728689340968475,176.06833035602827,20.352500915527344,-0.1481145528093527,0.2833402941507723
2014-02-24,17.25950050354004,17.649999618530273,17.164499282836914,17.589000701904297,17.589000701904297,72894000,0.0,0.0,False,0.014476950486270512,0.01437315995295193,178.63173980727908,20.352500915527344,-0.13578184937039928,0.2836321372433956
2014-02-25,17.649999618530273,18.054000854492188,17.57900047302246,17.916000366210938,17.916000366210938,74728000,0.0,0.0,False,0.018591145105317786,0.018420442229440108,181.9712995475569,20.352500915527344,-0.11971504432939495,0.28328004765109893
2014-02-26,17.993000030517578,18.237499237060547,17.85849952697754,17.989999771118164,17.989999771118164,72442000,0.0,0.0,False,0.004130352946787541,0.004121846454221649,182.7270355938207,20.352500915527344,-0.11607915676872804,0.28327219868739983
2014-02-27,17.861000061035156,18.029499053955078,17.774999618530273,18.006500244140625,18.006500244140625,62098000,0.0,0.0,False,0.0009172025143076024,0.0009167821411067436,182.8955504928136,20.352500915527344,-0.11526842234886747,0.2829463031549325
2014-02-28,18.030000686645508,18.293500900268555,17.854000091552734,18.104999542236328,18.104999542236328,77640000,0.0,0.0,False,0.00547020780052776,0.005455300552955511,183.90149736760173,20.352500915527344,-0.11042875677142705,0.28296479138944725
2014-03-03,17.937000274658203,18.04800033569336,17.724000930786133,17.98900032043457,17.98900032043457,55966000,0.0,0.0,False,-0.006407027049691316,-0.006427640140422914,182.7168284724391,20.352500915527344,-0.1161282637894201,0.2830415854922539
2014-03-04,18.19499969482422,18.284000396728516,18.12299919128418,18.19499969482422,18.19499969482422,54088000,0.0,0.0,False,0.011451407566858807,0.011386336498260064,184.82064475216768,20.352500915527344,-0.10600668830124571,0.28198484044408534
2014-03-05,18.206499099731445,18.636499404907227,18.19499969482422,18.618499755859375,18.618499755859375,76966000,0.0,0.0,False,0.0232756289166427,0.023008882660289484,189.14573712447043,20.352500915527344,-0.08519843172418495,0.28273447385091466
2014-03-06,18.702499389648438,18.76650047302246,18.44499969482422,18.607999801635742,18.607999801635742,58532000,0.0,0.0,False,-0.0005639527545890921,-0.0005641118357561163,189.03850391224572,20.352500915527344,-0.08571433658851657,0.2826303305977569
2014-03-07,18.729000091552734,18.749500274658203,18.476499557495117,18.60300064086914,18.60300064086914,45596000,0.0,0.0,False,-0.00026865653589280836,-0.0002686926305247979,188.9874488260984,20.352500915527344,-0.08595996540766515,0.2826331883344988
2014-03-10,18.63450050354004,18.636499404907227,18.350000381469727,18.526500701904297,18.526500701904297,42116000,0.0,0.0,False,-0.004112236538700076,-0.004120715035079746,188.2061754971413,20.352500915527344,-0.0897187142357504,0.282686372374947
2014-03-11,18.54949951171875,18.639999389648438,18.36400032043457,18.44099998474121,18.44099998474121,44922000,0.0,0.0,False,-0.00461504946556357,-0.004625731685000152,187.33297963803187,20.352500915527344,-0.09391970739712918,0.2824887420162041
2014-03-12,18.31999969482422,18.558000564575195,18.180500030517578,18.531999588012695,18.531999588012695,44332000,0.0,0.0,False,0.004934634962679985,0.0049224995577277185,188.26233414397942,20.352500915527344,-0.08944853190625579,0.2823580532042925
2014-03-13,18.83099937438965,19.155500411987305,18.40399932861328,18.57550048828125,18.57550048828125,136580000,0.0,0.0,False,0.002347339803347115,0.0023445891049791363,188.70659715418995,20.352500915527344,-0.08731115820220325,0.28235132358910603
2014-03-14,18.639999389648438,18.928499221801758,18.577499389648438,18.687000274658203,18.687000274658203,88044000,0.0,0.0,False,0.0060025185564875905,0.00598457520968956,189.8453145238961,20.352500915527344,-0.08183272649301276,0.2801449286266042
2014-03-17,18.785999298095703,18.9424991607666,18.743999481201172,18.75200080871582,18.75200080871582,46060000,0.0,0.0,False,0.003478382463865337,0.0034723468835711887,190.50914751924688,20.352500915527344,-0.07863898954995108,0.2796752535470544
2014-03-18,18.865999221801758,18.950000762939453,18.75,18.938499450683594,18.938499450683594,49670000,0.0,0.0,False,0.00994553295246714,0.009896401629179109,192.41380805659844,20.352500915527344,-0.06947556325940163,0.2793019006853064
2014-03-19,18.938499450683594,18.950000762939453,18.47100067138672,18.661500930786133,18.661500930786133,52934000,0.0,0.0,False,-0.014626212632039448,-0.014734230232825217,189.58489657399016,20.352500915527344,-0.08308561153047844,0.2796801090819569
2014-03-20,18.531999588012695,18.649999618530273,18.31100082397461,18.44849967956543,18.44849967956543,51170000,0.0,0.0,False,-0.011413939961780417,-0.011479578918567044,187.4095720068725,20.352500915527344,-0.09355121731056215,0.27997907848555265
2014-03-21,18.549999237060547,18.642000198364258,17.920000076293945,18.0310001373291,18.0310001373291,108282000,0.0,0.0,False,-0.022630541750708,-0.022890542588789337,183.14576132133794,20.352500915527344,-0.11406464433209396,0.28052927063121685
2014-03-24,18.004499435424805,18.075000762939453,17.43000030517578,17.592500686645508,17.592500686645508,97470000,0.0,0.0,False,-0.024319197345896493,-0.02461979252136099,178.66748421135398,20.352500915527344,-0.13560988108228877,0.28127609985643004
2014-03-25,17.701499938964844,17.94849967956543,17.441999435424805,17.73550033569336,17.73550033569336,88914000,0.0,0.0,False,0.008128443567798405,0.008095585705809535,180.1279012177343,20.352500915527344,-0.12858373478010365,0.2812382536034312
2014-03-26,17.85650062561035,17.8799991607666,17.170000076293945,17.170499801635742,17.170499801635742,82414000,0.0,0.0,False,-0.03185703946116103,-0.03237551610307354,174.35770252112366,20.352500915527344,-0.15634447712831134,0.2827795989529093
2014-03-27,17.157499313354492,17.200000762939453,16.54400062561035,16.923500061035156,16.923500061035156,115328000,0.0,0.0,False,-0.014385122358351876,-0.014489591307021148,171.8351605138778,20.352500915527344,-0.16848056505311992,0.2826366577420447
2014-03-28,17.002500534057617,17.350000381469727,16.804000854492188,16.914499282836914,16.914499282836914,79736000,0.0,0.0,False,-0.0005318508680698386,-0.0005319923509101769,171.74323798372552,20.352500915527344,-0.16892280938641335,0.282621317249053
2014-03-31,17.1200008392334,17.31450080871582,16.702999114990234,16.818500518798828,16.818500518798828,85950000,0.0,0.0,False,-0.005675530941403384,-0.005691697967125984,170.76282839163068,20.352500915527344,-0.17363961369643544,0.282031512745353
2014-04-01,16.904499053955078,17.221500396728516,16.899999618530273,17.149499893188477,17.149499893188477,72002000,0.0,0.0,False,0.019680670938510447,0.019489510572911855,174.1432360966742,20.352500915527344,-0.15737628685697447,0.28258900143587246
2014-04-02,17.29949951171875,17.415000915527344,17.018999099731445,17.097999572753906,17.097999572753906,89510000,0.0,0.0,False,-0.0030030217064828113,-0.003007539823771052,173.61727715693223,20.352500915527344,-0.15990670415794017,0.2820747446867821
2014-04-03,17.090999603271484,17.125,16.42300033569336,16.680999755859375,16.680999755859375,127986000,0.0,0.0,False,-0.024388807305799176,-0.0246911400798998,169.3585700320885,20.352500915527344,-0.18039557766912584,0.28323691824819486
2014-04-04,16.75749969482422,16.77199935913086,15.780500411987305,16.149999618530273,16.149999618530273,250692000,0.0,0.0,False,-0.031832632641972336,-0.03235030648781885,163.9356082548453,20.352500915527344,-0.20648574415692056,0.2847582921733945
2014-04-07,16.04949951171875,16.246999740600586,15.656499862670898,15.887999534606934,15.887999534606934,141548000,0.0,0.0,False,-0.016222915796401893,-0.01635594803754381,161.25987177029862,20.352500915527344,-0.21935885911270736,0.28500551751681397
2014-04-08,16.0939998626709,16.399999618530273,15.92199993133545,16.353500366210938,16.353500366210938,131552000,0.0,0.0,False,0.029298895093121002,0.028877886095142986,166.01390673111987,20.352500915527344,-0.1964869362204763,0.286313955706234
2014-04-09,16.423500061035156,16.608999252319336,16.125,16.590499877929688,16.590499877929688,101132000,0.0,0.0,False,0.014492280332131902,0.014388270922235085,168.4343190868318,20.352500915527344,-0.18484219964965332,0.2863412158799609
2014-04-10,16.530000686645508,16.549999237060547,15.824999809265137,15.855500221252441,15.855500221252441,122534000,0.0,0.0,False,-0.04430244188452781,-0.045313777787587474,160.9279650122429,20.352500915527344,-0.22095568072639404,0.2893288868566883
2014-04-11,15.699999809265137,15.824999809265137,15.475000381469727,15.58650016784668,15.58650016784668,145750000,0.0,0.0,False,-0.01696572480540215,-0.01711129149309984,158.1807397195464,20.352500915527344,-0.23417273225840185,0.2896841821430257
2014-04-14,15.883500099182129,16.02400016784668,15.564000129699707,15.795499801635742,15.795499801635742,85870000,0.0,0.0,False,0.013409016234459559,0.013319911034559857,160.31519684265908,20.352500915527344,-0.223903741992463,0.28929323438031324
2014-04-15,15.835000038146973,15.913999557495117,15.274999618530273,15.803999900817871,15.803999900817871,107972000,0.0,0.0,False,0.0005381342337296147,0.0005379894914277226,160.40200607250094,20.352500915527344,-0.22348609802735975,0.28882246932220895
2014-04-16,16.058500289916992,16.200000762939453,15.73550033569336,16.18400001525879,16.18400001525879,85698000,0.0,0.0,False,0.024044553076797426,0.023760034534892855,164.28284517421278,20.352500915527344,-0.20481516829650748,0.2891319575557114
2014-04-17,15.98799991607666,16.433000564575195,15.98799991607666,16.245500564575195,16.245500564575195,85984000,0.0,0.0,False,0.0038000833698974557,0.003792881292983937,164.91093376548864,20.352500915527344,-0.20179339964155618,0.2874902777655189
2014-04-21,16.19849967956543,16.5575008392334,16.11549949645996,16.543500900268555,16.543500900268555,59988000,0.0,0.0,False,0.01834356131464343,0.018177347749176925,167.95433115178562,20.352500915527344,-0.18715144792612803,0.2879998531282762
2014-04-22,16.600000381469727,16.875,16.44700050354004,16.465999603271484,16.465999603271484,74232000,0.0,0.0,False,-0.004684697481160849,-0.004695705068003316,167.16283122220764,20.352500915527344,-0.19095939749059376,0.2878342638507939
2014-04-23,16.652999877929688,16.6564998626709,16.16950035095215,16.229000091552734,16.229000091552734,72092000,0.0,0.0,False,-0.01439326596799273,-0.014497853807384043,164.74241886649574,20.352500915527344,-0.20260413406141675,0.28759545039156054
2014-04-24,16.48349952697754,16.8700008392334,16.147499084472656,16.857500076293945,16.857500076293945,185874000,0.0,0.0,False,0.03872696907977402,0.037995895177366554,171.16112039714548,20.352500915527344,-0.17172340901687366,0.2900670030133785
2014-04-25,15.8125,15.82450008392334,15.135499954223633,15.191499710083008,15.191499710083008,323604000,0.0,0.0,False,-0.09882843592887003,-0.10405962432718202,154.14670614053372,20.352500915527344,-0.25358068902023245,0.3060368834918057
2014-04-28,15.199999809265137,15.219499588012695,14.399999618530273,14.829000473022461,14.829000473022461,289596000,0.0,0.0,False,-0.023861978341739754,-0.024151286933829296,150.44459879881606,20.352500915527344,-0.27139173045268805,0.2981610709961024
2014-04-29,14.821999549865723,15.092000007629395,14.522500038146973,15.019000053405762,15.019000053405762,130186000,0.0,0.0,False,0.01281270310355409,0.012731314887918888,152.38501347986215,20.352500915527344,-0.26205628901618394,0.29767744087668363
2014-04-30,14.904999732971191,15.227999687194824,14.904999732971191,15.206500053405762,15.206500053405762,81772000,0.0,0.0,False,0.012484186652458318,0.01240690175556421,154.2999006178346,20.352500915527344,-0.25284366198925423,0.2975039426289473
2014-05-01,15.206500053405762,15.52400016784668,15.199999809265137,15.394499778747559,15.394499778747559,86572000,0.0,0.0,False,0.012363116080724268,0.012287316864678948,156.21989131649784,20.352500915527344,-0.24360648145197838,0.29683389930076187
2014-05-02,15.520999908447266,15.66450023651123,15.215499877929688,15.400500297546387,15.400500297546387,79902000,0.0,0.0,False,0.00038978329176453386,0.0003897073459915525,156.28117300326605,20.352500915527344,-0.24331165189644943,0.29637900525322064
2014-05-05,15.318499565124512,15.511500358581543,15.25,15.5024995803833,15.5024995803833,50398000,0.0,0.0,False,0.006623114890180748,0.006601278428657596,157.32286428212907,20.352500915527344,-0.2383000180308984,0.29569714107725587
2014-05-06,15.476499557495117,15.490500450134277,14.85200023651123,14.869000434875488,14.869000434875488,93646000,0.0,0.0,False,-0.040864322699897704,-0.041722736212006326,150.85310766533203,20.352500915527344,-0.26942637189459007,0.2984714643369016
2014-05-07,14.777999877929688,14.819999694824219,14.333999633789062,14.635499954223633,14.635499954223633,140304000,0.0,0.0,False,-0.01570384516932133,-0.015828456855995012,148.46842997407538,20.352500915527344,-0.2808991870351467,0.2988399966648442
2014-05-08,14.541000366210938,14.793999671936035,14.361499786376953,14.416000366210938,14.416000366210938,76964000,0.0,0.0,False,-0.014997751269122173,-0.01511135483714367,146.226739638738,20.352500915527344,-0.2916840821654172,0.299235345646014
2014-05-09,14.528499603271484,14.684000015258789,14.218999862670898,14.612000465393066,14.612000465393066,81260000,0.0,0.0,False,0.013596010974134431,0.013504414514023696,148.2284360065523,20.352500915527344,-0.28205381117338413,0.2994739211954836
2014-05-12,14.71500015258789,15.166999816894531,14.708000183105469,15.142999649047852,15.142999649047852,74592000,0.0,0.0,False,0.036339937499481945,0.03569521501555669,153.65138804417586,20.352500915527344,-0.2559636915434337,0.30133065804932224
2014-05-13,15.130000114440918,15.279999732971191,15.037500381469727,15.232000350952148,15.232000350952148,70198000,0.0,0.0,False,0.005877349532256826,0.0058601452908085975,154.56032830736018,20.352500915527344,-0.2515907300939444,0.3013634036388519
2014-05-14,15.125,15.232000350952148,14.833000183105469,14.880999565124512,14.880999565124512,66466000,0.0,0.0,False,-0.023043643496613697,-0.02331329886508663,150.9756515596292,20.352500915527344,-0.2688368064992205,0.3019832715736311
2014-05-15,14.901000022888184,14.960000038146973,14.519000053405762,14.759499549865723,14.759499549865723,85902000,0.0,0.0,False,-0.008164775136714542,-0.00819828946251849,149.73480453838914,20.352500915527344,-0.27480658956239645,0.3020248323123319
2014-05-16,14.640000343322754,14.944000244140625,14.577500343322754,14.885000228881836,14.885000228881836,72736000,0.0,0.0,False,0.008503044333725729,0.00846709708256155,151.01650926401456,20.352500915527344,-0.2686402378429198,0.3019692115416151
2014-05-19,14.788000106811523,14.949999809265137,14.690500259399414,14.838000297546387,14.838000297546387,45684000,0.0,0.0,False,-0.003157536487252033,-0.0031625320240843964,150.53651158934875,20.352500915527344,-0.27094953297723867,0.3012393576925914
2014-05-20,14.854999542236328,15.222999572753906,14.837499618530273,15.059499740600586,15.059499740600586,81914000,0.0,0.0,False,0.014927850021058786,0.014817526244088285,152.79862590706898,20.352500915527344,-0.26006637694774004,0.30144575862928635
2014-05-21,15.11050033569336,15.29800033569336,15.076000213623047,15.250499725341797,15.250499725341797,68176000,0.0,0.0,False,0.012683023210012356,0.01260326732698432,154.74925744911636,20.352500915527344,-0.2506817816326997,0.3016604297136846
2014-05-22,15.2524995803833,15.427000045776367,15.150500297546387,15.245499610900879,15.245499610900879,51536000,0.0,0.0,False,-0.0003278656129942492,-0.0003279193726752962,154.6981926233494,20.352500915527344,-0.25092745730969246,0.3008058366845165
2014-05-23,15.27299976348877,15.617500305175781,15.244999885559082,15.612000465393066,15.612000465393066,61058000,0.0,0.0,False,0.024039937282877233,0.023755527109596754,158.44116740907205,20.352500915527344,-0.232919800363092,0.3016582707979298
2014-05-27,15.720499992370605,15.731499671936035,15.369000434875488,15.541000366210938,15.541000366210938,97242000,0.0,0.0,False,-0.004547789973457506,-0.004558162630670564,157.7160624665727,20.352500915527344,-0.2364083200038386,0.30170514145860605
2014-05-28,15.475000381469727,15.690999984741211,15.371000289916992,15.508000373840332,15.508000373840332,54520000,0.0,0.0,False,-0.0021234149406722524,-0.0021256725826840736,157.37904240820652,20.352500915527344,-0.23802974198571547,0.3010272708555065
2014-05-29,15.520999908447266,15.743499755859375,15.510000228881836,15.689000129699707,15.689000129699707,47310000,0.0,0.0,False,0.011671379384584846,0.011603794202766806,159.22754429871995,20.352500915527344,-0.22913649802466074,0.30113292569510103
2014-05-30,15.721500396728516,15.732500076293945,15.378499984741211,15.6274995803833,15.6274995803833,85204000,0.0,0.0,False,-0.003919978890176923,-0.003927682145080941,158.59945570744406,20.352500915527344,-0.23215826667961192,0.3011428772938393
2014-06-02,15.629500389099121,15.630000114440918,15.350000381469727,15.442000389099121,15.442000389099121,44068000,0.0,0.0,False,-0.011870049353066792,-0.011941060888577411,156.7050022914741,20.352500915527344,-0.2412725859494692,0.3012993267031863
2014-06-03,15.287500381469727,15.395999908447266,15.253499984741211,15.35949993133545,15.35949993133545,47584000,0.0,0.0,False,-0.005342601715119133,-0.005356924448211716,155.8624472757488,20.352500915527344,-0.24532616433308352,0.3012151236261944
2014-06-04,15.342499732971191,15.475000381469727,15.192000389099121,15.33899974822998,15.33899974822998,42142000,0.0,0.0,False,-0.0013346907905279481,-0.001335582283614474,155.65308441199016,20.352500915527344,-0.24633342055140062,0.30117783651912405
2014-06-05,15.404999732971191,16.39699935913086,15.345000267028809,16.178499221801758,16.178499221801758,155934000,0.0,0.0,False,0.05472974035798206,0.05328456383402556,164.22666704813543,20.352500915527344,-0.2050854443416904,0.30594233236462787
2014-06-06,16.25,16.54400062561035,16.24650001525879,16.48349952697754,16.48349952697754,104880000,0.0,0.0,False,0.018852200132677854,0.01867669968994697,167.3415532425822,20.352500915527344,-0.19009955605004114,0.3064623615525538
2014-06-09,16.578500747680664,16.649999618530273,16.282499313354492,16.375,16.375,64244000,0.0,0.0,False,-0.006582311407839381,-0.006604070354910719,166.23347671626016,20.352500915527344,-0.19543057298146715,0.3047858099287211
2014-06-10,16.38249969482422,16.774999618530273,16.375,16.620500564575195,16.620500564575195,73268000,0.0,0.0,False,0.014992400890088353,0.014881125657929643,168.74070804143358,20.352500915527344,-0.18336814558769665,0.30477750523836916
2014-06-11,16.799999237060547,17.035999298095703,16.694000244140625,16.760000228881836,16.760000228881836,88736000,0.0,0.0,False,0.008393228817907605,0.008358201531125934,170.16538064373898,20.352500915527344,-0.17651396757362214,0.30397511284176826
2014-06-12,16.77750015258789,16.77750015258789,16.232999801635742,16.295499801635742,16.295499801635742,85526000,0.0,0.0,False,-0.027714822249562898,-0.028106124805570308,165.42156254391898,20.352500915527344,-0.199336736587317,0.30508099072135764
2014-06-13,16.352500915527344,16.46500015258789,16.17650032043457,16.313499450683594,16.313499450683594,55296000,0.0,0.0,False,0.00110457790598395,0.0011039683086659462,165.60538812498433,20.352500915527344,-0.19845234163641834,0.30474512240108653
2014-06-16,16.243000030517578,16.434499740600586,16.176000595092773,16.381000518798828,16.381000518798828,48996000,0.0,0.0,False,0.00413774299740477,0.004129206079793739,166.2947584030284,20.352500915527344,-0.1951357434259382,0.30467244518552544
2014-06-17,16.37700080871582,16.566999435424805,16.261499404907227,16.2810001373291,16.2810001373291,58482000,0.0,0.0,False,-0.0061046565107525375,-0.00612336610895257,165.27348136692856,20.352500915527344,-0.20004916325010502,0.3044291273975791
2014-06-18,16.399999618530273,16.787500381469727,16.25,16.7189998626709,16.7189998626709,128030000,0.0,0.0,False,0.02690250731818078,0.026546996857246964,169.74665491622176,20.352500915527344,-0.17852848001025623,0.305291752017594
2014-06-19,16.76300048828125,16.94499969482422,16.298999786376953,16.350000381469727,16.350000381469727,106412000,0.0,0.0,False,-0.022070667159047597,-0.022317868366810812,165.97816232704506,20.352500915527344,-0.1966589045085868,0.30584967419232023
2014-06-20,16.38800048828125,16.410999298095703,16.020999908447266,16.209999084472656,16.209999084472656,121080000,0.0,0.0,False,-0.008562770258754293,-0.008599641406330613,164.5483666848096,20.352500915527344,-0.20353772974869577,0.30547386424968126
2014-06-23,16.166500091552734,16.377500534057617,16.070499420166016,16.36199951171875,16.36199951171875,52096000,0.0,0.0,False,0.009376954708880447,0.009333263980698798,166.1007062213422,20.352500915527344,-0.19606933911321722,0.30559018211560396
2014-06-24,16.37700080871582,16.486499786376953,16.136999130249023,16.20800018310547,16.20800018310547,52532000,0.0,0.0,False,-0.009412011563928013,-0.009456584445556738,164.52795244204637,20.352500915527344,-0.20363594379007988,0.30556753497442796
2014-06-25,16.21649932861328,16.407499313354492,16.086999893188477,16.371999740600586,16.371999740600586,46556000,0.0,0.0,False,0.010118432603799077,0.010067583982512694,166.20283587287608,20.352500915527344,-0.19557798775923163,0.30567263680974227
2014-06-26,16.42449951171875,16.4325008392334,16.10650062561035,16.284500122070312,16.284500122070312,53990000,0.0,0.0,False,-0.005344467378244899,-0.005358800134129985,165.30922577100347,20.352500915527344,-0.19987719496199452,0.30512581239860725
2014-06-27,16.29400062561035,16.326000213623047,16.16349983215332,16.228500366210938,16.228500366210938,48324000,0.0,0.0,False,-0.0034388378789398377,-0.0034447642724235858,164.737315305805,20.352500915527344,-0.20262868757176278,0.30515427355719865
2014-06-30,16.249000549316406,16.349000930786133,16.11199951171875,16.23900032043457,16.23900032043457,53426000,0.0,0.0,False,0.0006470070546686912,0.0006467978358434689,164.8445485180297,20.352500915527344,-0.20211278270743127,0.30515416484286323
2014-07-01,16.292999267578125,16.65999984741211,16.2549991607666,16.61949920654297,16.61949920654297,63472000,0.0,0.0,False,0.0234311767104034,0.023160880781009585,168.73048144081272,20.352500915527344,-0.18341734632407714,0.30562164133168634
2014-07-02,16.65999984741211,16.83799934387207,16.58300018310547,16.642499923706055,16.642499923706055,53626000,0.0,0.0,False,0.001383959701627413,0.0013830029120699408,168.96538158726463,20.352500915527344,-0.1822872288383416,0.3055819126828785
2014-07-03,16.741500854492188,16.915000915527344,16.65399932861328,16.874500274658203,16.874500274658203,38886000,0.0,0.0,False,0.013940234460910528,0.013843963058083835,171.33473885682923,20.352500915527344,-0.17088812108666718,0.30586338076678465
2014-07-07,16.875,16.877500534057617,16.625999450683594,16.677499771118164,16.677499771118164,42578000,0.0,0.0,False,-0.011674449633088724,-0.01174313108897777,169.32282562801367,20.352500915527344,-0.18056754595723645,0.3060672395858375
2014-07-08,16.655000686645508,16.687000274658203,16.06999969482422,16.190500259399414,16.190500259399414,85432000,0.0,0.0,False,-0.029200990460340304,-0.029635825381900835,164.34923042167185,20.352500915527344,-0.2044957852306324,0.307124917237995
2014-07-09,16.23550033569336,16.510000228881836,16.157499313354492,16.49850082397461,16.49850082397461,63322000,0.0,0.0,False,0.019023536002007457,0.01884485112989521,167.49475745950275,20.352500915527344,-0.18936248216121876,0.30766534130181733
2014-07-10,16.216999053955078,16.499000549316406,16.13249969482422,16.395999908447266,16.395999908447266,53300000,0.0,0.0,False,-0.006212741183028947,-0.006232120567292684,166.4479431407096,20.352500915527344,-0.19439876325280403,0.30773539721304083
2014-07-11,16.73550033569336,17.350000381469727,16.73550033569336,17.309999465942383,17.309999465942383,166016000,0.0,0.0,False,0.05574527705530308,0.05424694127732333,175.78237512342912,20.352500915527344,-0.14949029911423684,0.3116829918407664
2014-07-14,17.351499557495117,17.78849983215332,17.26799964904785,17.766000747680664,17.766000747680664,112198000,0.0,0.0,False,0.026343229104973,0.02600222209685815,180.4393937330269,20.352500915527344,-0.12708512720780107,0.31168409577347006
2014-07-15,17.68600082397461,17.779499053955078,17.469999313354492,17.722000122070312,17.722000122070312,83418000,0.0,0.0,False,-0.0024766758841938685,-0.002479747919249888,179.99002716212556,20.352500915527344,-0.12924705442219964,0.3116758653805291
2014-07-16,17.7810001373291,17.965999603271484,17.649999618530273,17.795000076293945,17.795000076293945,70072000,0.0,0.0,False,0.004119171296738777,0.004110710736360004,180.73555608700775,20.352500915527344,-0.1256602738822249,0.3116938018124541
2014-07-17,17.672000885009766,17.847999572753906,17.569000244140625,17.622499465942383,17.622499465942383,72720000,0.0,0.0,False,-0.009693768452485929,-0.00974105888908393,178.97385368671652,20.352500915527344,-0.13413592073602054,0.31182626432552446
2014-07-18,17.719999313354492,17.983999252319336,17.604000091552734,17.933000564575195,17.933000564575195,68148000,0.0,0.0,False,0.017619583375950265,0.017466158088306812,182.1449180072407,20.352500915527344,-0.11887975639918835,0.31188967470985923
2014-07-21,17.905000686645508,18.085500717163086,17.836000442504883,17.988000869750977,17.988000869750977,45568000,0.0,0.0,False,0.003066988426043471,0.0030622948114330736,182.7066213510576,20.352500915527344,-0.11617737081011215,0.3118846637419963
2014-07-22,17.762500762939453,18.146499633789062,17.762500762939453,18.04199981689453,18.04199981689453,57778000,0.0,0.0,False,0.0030019426580283337,0.002997445825408668,183.2580980942536,20.352500915527344,-0.11352418595741631,0.3118219639689844
2014-07-23,17.952499389648438,18.0314998626709,17.83099937438965,17.906999588012695,17.906999588012695,53746000,0.0,0.0,False,-0.007482553500273381,-0.007510688238032694,181.87937701740472,20.352500915527344,-0.12015728866268838,0.31180833577583805
2014-07-24,17.999000549316406,18.24250030517578,17.926000595092773,17.930500030517578,17.930500030517578,141774000,0.0,0.0,False,0.0013123606994782655,0.0013115003068568723,182.11938072454743,20.352500915527344,-0.1190026176666068,0.3117070596752443
2014-07-25,15.864999771118164,16.243499755859375,15.73799991607666,16.20050048828125,16.20050048828125,356930000,0.0,0.0,False,-0.09648361949147444,-0.10146103905495894,164.45136007320576,20.352500915527344,-0.2040044338766469,0.32625066437648315
2014-07-28,16.212499618530273,16.240999221801758,15.824999809265137,16.02050018310547,16.02050018310547,118640000,0.0,0.0,False,-0.01111078668871901,-0.011172972530591525,162.61306530407393,20.352500915527344,-0.21284857081700959,0.3252480263646564
2014-07-29,16.099000930786133,16.145000457763672,15.975000381469727,16.0,16.0,57676000,0.0,0.0,False,-0.0012796219138705434,-0.0012804413290941484,162.4037024403153,20.352500915527344,-0.21385582703532668,0.32467707869900075
2014-07-30,16.072500228881836,16.136499404907227,15.925000190734863,16.125499725341797,16.125499725341797,79380000,0.0,0.0,False,0.007843732833862305,0.007813130680723666,163.68539742632106,20.352500915527344,-0.20768952217369419,0.3245212066083296
2014-07-31,16.000499725341797,16.034000396728516,15.593000411987305,15.649499893188477,15.649499893188477,103840000,0.0,0.0,False,-0.029518454637735614,-0.029962892151743744,158.82413899289475,20.352500915527344,-0.2310773030724126,0.32587518076965455
2014-08-01,15.684499740600586,15.791500091552734,15.229499816894531,15.352999687194824,15.352999687194824,148830000,0.0,0.0,False,-0.01894630550607601,-0.019128086466204803,155.7960620282898,20.352500915527344,-0.2456455473989586,0.326137503289829
2014-08-04,15.442000389099121,15.809000015258789,15.425000190734863,15.682499885559082,15.682499885559082,84018000,0.0,0.0,False,0.021461616952879847,0.021234559388840543,159.16115905126097,20.352500915527344,-0.22945588109053572,0.326792670074415
2014-08-05,15.664999961853027,15.727499961853027,15.503000259399414,15.616000175476074,15.616000175476074,57042000,0.0,0.0,False,-0.004240376889416919,-0.004249392783718993,158.48201537383778,20.352500915527344,-0.23272327856463548,0.32664137322116193
2014-08-06,15.541500091552734,15.788999557495117,15.510000228881836,15.694499969482422,15.694499969482422,45938000,0.0,0.0,False,0.00502688224412462,0.005014289654920821,159.28371268517773,20.352500915527344,-0.22886626883732197,0.3266725697453217
2014-08-07,15.760499954223633,15.793999671936035,15.482500076293945,15.572500228881836,15.572500228881836,58712000,0.0,0.0,False,-0.007773407297958612,-0.007803777718613043,158.03776210324688,20.352500915527344,-0.23486060541084397,0.3265088269107614
2014-08-08,15.597000122070312,15.866000175476074,15.532999992370605,15.84000015258789,15.84000015258789,54118000,0.0,0.0,False,0.017177711977806265,0.017031843175368017,160.76966697425132,20.352500915527344,-0.2217172612677184,0.3269094527846867
2014-08-11,15.923999786376953,16.018999099731445,15.843999862670898,15.916500091552734,15.916500091552734,49372000,0.0,0.0,False,0.004829541554792538,0.004817916732328431,161.55094030320842,20.352500915527344,-0.21795851243963305,0.32690516871121017
2014-08-12,15.944499969482422,16.065500259399414,15.84749984741211,15.965999603271484,15.965999603271484,38316000,0.0,0.0,False,0.003109949513651067,0.003105123623589875,162.0564655209479,20.352500915527344,-0.21552640289573977,0.326906717150582
2014-08-13,16.3799991607666,16.586000442504883,16.30699920654297,16.31399917602539,16.31399917602539,98782000,0.0,0.0,False,0.021796290955850894,0.021562147995906333,165.61049168567516,20.352500915527344,-0.1984277881260723,0.3274527642553518
2014-08-14,16.389999389648438,16.704500198364258,16.335500717163086,16.660499572753906,16.660499572753906,68408000,0.0,0.0,False,0.021239451650685526,0.02101703827771469,169.14920716833,20.352500915527344,-0.18140283388744294,0.3279575030640385
2014-08-15,16.700000762939453,16.75,16.416000366210938,16.681499481201172,16.681499481201172,77934000,0.0,0.0,False,0.0012604609096842356,0.0012596671957254173,169.36367359277946,20.352500915527344,-0.1803710241587798,0.32748874147755136
2014-08-18,16.77400016784668,16.889999389648438,16.688499450683594,16.726499557495117,16.726499557495117,49708000,0.0,0.0,False,0.002697603794230785,0.0026939717914522027,169.82324728506245,20.352500915527344,-0.1781599899236892,0.327427345220843
2014-08-19,16.743499755859375,16.79050064086914,16.65049934387207,16.756500244140625,16.756500244140625,34276000,0.0,0.0,False,0.0017936022144013908,0.0017919956307108228,170.12963623966417,20.352500915527344,-0.17668593586173265,0.32742383985041235
2014-08-20,16.733999252319336,16.857999801635742,16.701000213623047,16.788999557495117,16.788999557495117,36210000,0.0,0.0,False,0.0019395048417616412,0.0019376264306455203,170.4615429977199,20.352500915527344,-0.17508911424804596,0.3273949193941932
2014-08-21,16.823999404907227,16.82900047302246,16.611499786376953,16.64550018310547,16.64550018310547,39422000,0.0,0.0,False,-0.008547226051095258,-0.008583963070537477,168.9960224306488,20.352500915527344,-0.1821398140605771,0.327388205374889
2014-08-22,16.649499893188477,16.70400047302246,16.540000915527344,16.579500198364258,16.579500198364258,44224000,0.0,0.0,False,-0.003965034634897835,-0.003972916225477395,168.3219823139164,20.352500915527344,-0.18538265802433085,0.3269616830082744
2014-08-25,16.660499572753906,16.838499069213867,16.635499954223633,16.701000213623047,16.701000213623047,39154000,0.0,0.0,False,0.00732832798366112,0.007301606259101448,169.56282933515647,20.352500915527344,-0.17941287496115488,0.3270277991563626
2014-08-26,16.850000381469727,17.218000411987305,16.727500915527344,17.09149932861328,17.09149932861328,73094000,0.0,0.0,False,0.02338178013264769,0.02311261395955904,173.5508919094734,20.352500915527344,-0.16022608722381515,0.32750817027023155
2014-08-27,17.10449981689453,17.333499908447266,17.066999435424805,17.159000396728516,17.159000396728516,59232000,0.0,0.0,False,0.003949394188152322,0.0039416158041359175,174.24026218751746,20.352500915527344,-0.156909489013335,0.3269437332679391
2014-08-28,17.0,17.089500427246094,16.940000534057617,17.000999450683594,17.000999450683594,45054000,0.0,0.0,False,-0.009208050725090344,-0.009250706879446208,172.62664096421668,20.352500915527344,-0.16467270920434252,0.32710054590991344
2014-08-29,17.08799934387207,17.090999603271484,16.884000778198242,16.95199966430664,16.95199966430664,38790000,0.0,0.0,False,-0.002882170928779293,-0.002886332381345829,172.12621930716801,20.352500915527344,-0.16708026523788977,0.3270347225884661
2014-09-02,16.999000549316406,17.125,16.857999801635742,17.118999481201172,17.118999481201172,46520000,0.0,0.0,False,0.009851334367718234,0.00980312632378448,173.83174358138183,20.352500915527344,-0.15887489442927705,0.32695230811397813
2014-09-03,17.12700080871582,17.16349983215332,16.877500534057617,16.950000762939453,16.950000762939453,39874000,0.0,0.0,False,-0.009871997393732124,-0.009921048649565436,172.1058050644048,20.352500915527344,-0.16717847927927387,0.3260183370933151
2014-09-04,17.184499740600586,17.4689998626709,17.179000854492188,17.297500610351562,17.297500610351562,79312000,0.0,0.0,False,0.020501465001223185,0.020294138838729242,175.65472766844124,20.352500915527344,-0.15010441801995245,0.3262231114909609
2014-09-05,17.315000534057617,17.34149932861328,17.125,17.319000244140625,17.319000244140625,42140000,0.0,0.0,False,0.0012429329689513935,0.0012421611672344094,175.87429765358146,20.352500915527344,-0.1490480547809433,0.32622257245497654
2014-09-08,17.226999282836914,17.29050064086914,16.95199966430664,17.117000579833984,17.117000579833984,59106000,0.0,0.0,False,-0.011663471416312299,-0.011732023255328869,173.8113293386186,20.352500915527344,-0.15897310847066115,0.3264216974925652
2014-09-09,17.08049964904785,17.08799934387207,16.458999633789062,16.487499237060547,16.487499237060547,92936000,0.0,0.0,False,-0.0367763814599078,-0.03746968381864889,167.38240120734798,20.352500915527344,-0.1899030342515846,0.32834187769097767
2014-09-10,16.71500015258789,16.749000549316406,16.44099998474121,16.566499710083008,16.566499710083008,75948000,0.0,0.0,False,0.004791537630211673,0.004780094751877462,168.1892118189984,20.352500915527344,-0.1860214241560808,0.32836497179042745
2014-09-11,16.496999740600586,16.65049934387207,16.319499969482422,16.525999069213867,16.525999069213867,54404000,0.0,0.0,False,-0.0024447313299676976,-0.0024477245650377667,167.77558965217193,20.352500915527344,-0.18801138308236898,0.32836541275774195
2014-09-12,16.47800064086914,16.644500732421875,16.43950080871582,16.559499740600586,16.559499740600586,68586000,0.0,0.0,False,0.00202714953851868,0.002025097643423784,168.11772301084855,20.352500915527344,-0.18636536073230192,0.3283526336869029
2014-09-15,16.545499801635742,16.566499710083008,15.949999809265137,16.194499969482422,16.194499969482422,80008000,0.0,0.0,False,-0.022041714836545268,-0.022288263064095124,164.39007838643758,20.352500915527344,-0.20429926343217586,0.3291132628532503
2014-09-16,16.053499221801758,16.474000930786133,16.0049991607666,16.38800048828125,16.38800048828125,65198000,0.0,0.0,False,0.011948533092313252,0.01187771294388268,166.3662472111782,20.352500915527344,-0.1947918068497172,0.3292390865053757
2014-09-17,16.38800048828125,16.399999618530273,16.076000213623047,16.200000762939453,16.200000762939453,82720000,0.0,0.0,False,-0.011471791538951392,-0.011538100146307106,164.44625651251496,20.352500915527344,-0.20402898738699293,0.32835891856489224
2014-09-18,16.27199935913086,16.354999542236328,16.18549919128418,16.25,16.25,51538000,0.0,0.0,False,0.003086372512705715,0.0030816194423813046,164.95688529094525,20.352500915527344,-0.20157232433275363,0.32738051471178015
2014-09-19,16.3799991607666,16.63800048828125,16.278499603271484,16.56599998474121,16.56599998474121,137724000,0.0,0.0,False,0.01944615290715146,0.019259492479235172,168.18410825830756,20.352500915527344,-0.18604597766642683,0.3279352546907124
2014-09-22,16.42449951171875,16.47450065612793,16.05299949645996,16.225000381469727,16.225000381469727,62194000,0.0,0.0,False,-0.020584305419870552,-0.020799115153596986,164.70157090173012,20.352500915527344,-0.20280065585987328,0.32833611496241843
2014-09-23,16.12299919128418,16.3799991607666,16.0625,16.181499481201172,16.181499481201172,47052000,0.0,0.0,False,-0.0026811031892631787,-0.0026847037835687946,164.2573078915196,20.352500915527344,-0.20493802956392593,0.327974285145276
2014-09-24,16.208499908447266,16.472000122070312,15.977999687194824,16.410499572753906,16.410499572753906,52844000,0.0,0.0,False,0.014151969773800843,0.014052765511165095,166.59602431770008,20.352500915527344,-0.193686336590016,0.32816424787286075
2014-09-25,16.399499893188477,16.427000045776367,16.06999969482422,16.096500396728516,16.096500396728516,58576000,0.0,0.0,False,-0.01913404126628282,-0.019319466128945792,163.38923507234028,20.352500915527344,-0.20911437549927037,0.32870582658145253
2014-09-26,16.030000686645508,16.174999237060547,15.881999969482422,16.160499572753906,16.160499572753906,72760000,0.0,0.0,False,0.003975968343926439,0.003968085070645065,164.0428414670702,20.352500915527344,-0.20596983929258905,0.32827485117916294
2014-09-29,16.024999618530273,16.1875,15.949999809265137,16.090999603271484,16.090999603271484,38492000,0.0,0.0,False,-0.00430060773613683,-0.004309881948972491,163.3330569462629,20.352500915527344,-0.2093846515444533,0.3282338345819529
2014-09-30,16.06800079345703,16.171499252319336,15.92549991607666,16.121999740600586,16.121999740600586,52724000,0.0,0.0,False,0.001926551369922258,0.00192469794992256,163.64965302224624,20.352500915527344,-0.2078614904618047,0.3280534685875866
2014-10-01,16.101999282836914,16.10849952697754,15.77750015258789,15.873000144958496,15.873000144958496,61782000,0.0,0.0,False,-0.015444709071358309,-0.015565221049131541,161.10668703261754,20.352500915527344,-0.22009583928584142,0.3273694476725995
2014-10-02,15.845999717712402,15.92650032043457,15.565500259399414,15.920499801635742,15.920499801635742,71078000,0.0,0.0,False,0.002992481335819308,0.002988012776048283,161.59178826797415,20.352500915527344,-0.21776199064117652,0.32737788636146575
2014-10-03,16.01799964904785,16.257999420166016,15.976499557495117,16.136999130249023,16.136999130249023,60748000,0.0,0.0,False,0.013598777130793271,0.013507143562731864,163.80283775992746,20.352500915527344,-0.20712451028867052,0.3271435387687299
2014-10-06,16.174999237060547,16.206499099731445,15.979999542236328,16.110000610351562,16.110000610351562,45806000,0.0,0.0,False,-0.0016730818214429899,-0.0016744829858935503,163.5271091279491,20.352500915527344,-0.20845105585717427,0.3268773012992452
2014-10-07,15.971500396728516,16.100000381469727,15.833499908447266,15.848999977111816,15.848999977111816,47308000,0.0,0.0,False,-0.016201156011877438,-0.016333829669237344,160.861579764784,20.352500915527344,-0.22127506379226902,0.32604426479963916
2014-10-08,15.829000473022461,16.20549964904785,15.706999778747559,16.135000228881836,16.135000228881836,69056000,0.0,0.0,False,0.0180453184543532,0.01788443428320233,163.78242351716423,20.352500915527344,-0.20722272433005462,0.3257579831283415
2014-10-09,16.074499130249023,16.113500595092773,15.72599983215332,15.768500328063965,15.768500328063965,71758000,0.0,0.0,False,-0.02271458913039448,-0.022976539744672068,160.03945847106118,20.352500915527344,-0.2252303344188109,0.32614243801362763
2014-10-10,15.701000213623047,15.888500213623047,15.569000244140625,15.569499969482422,15.569499969482422,73638000,0.0,0.0,False,-0.01262011950669606,-0.012700429612386557,158.00712125986277,20.352500915527344,-0.23500802018860845,0.3255938168728235
2014-10-13,15.493499755859375,15.65999984741211,15.173500061035156,15.322500228881836,15.322500228881836,87278000,0.0,0.0,False,-0.01586433354216432,-0.015991519016912065,155.48457925261695,20.352500915527344,-0.24714410811341703,0.3254640576699197
2014-10-14,15.399999618530273,15.612000465393066,15.287500381469727,15.415499687194824,15.415499687194824,67716000,0.0,0.0,False,0.006069470185922521,0.006051125144119577,156.43435774094735,20.352500915527344,-0.24257467172331526,0.325516822715812
2014-10-15,15.217499732971191,15.395000457763672,14.954999923706055,15.298500061035156,15.298500061035156,106878000,0.0,0.0,False,-0.007589739452744215,-0.007618688093336726,155.23947198478342,20.352500915527344,-0.24832333261984452,0.3253064662709158
2014-10-16,14.691499710083008,15.340999603271484,14.691499710083008,15.142999649047852,15.142999649047852,94626000,0.0,0.0,False,-0.010164422091506808,-0.010216432567510907,153.65138804417592,20.352500915527344,-0.2559636915434337,0.32520252484849493
2014-10-17,15.357500076293945,15.460000038146973,15.13599967956543,15.182000160217285,15.182000160217285,88102000,0.0,0.0,False,0.0025754812172822383,0.0025721703490328767,154.04968978931032,20.352500915527344,-0.25404744000602775,0.325210905800446
2014-10-20,15.147500038146973,15.326499938964844,15.10099983215332,15.310500144958496,15.310500144958496,64690000,0.0,0.0,False,0.008463969396992344,0.008428350849755293,155.3620256187002,20.352500915527344,-0.24773372036663077,0.3200122275418595
2014-10-21,15.494999885559082,15.781999588012695,15.353500366210938,15.766500473022461,15.766500473022461,71186000,0.0,0.0,False,0.02978350306956612,0.029348588953683332,160.01903448867833,20.352500915527344,-0.22532859531803917,0.32131168806138954
2014-10-22,15.771499633789062,15.949000358581543,15.631999969482422,15.648500442504883,15.648500442504883,62518000,0.0,0.0,False,-0.007484224588676702,-0.0075123719261290705,158.81393187151318,20.352500915527344,-0.23112641009310464,0.3208548060215805
2014-10-23,15.670000076293945,15.84000015258789,15.569999694824219,15.659000396728516,15.659000396728516,180764000,0.0,0.0,False,0.0006709878855299944,0.0006707628738065313,158.9211650837379,20.352500915527344,-0.23061050522877313,0.32038238549184445
2014-10-24,14.220000267028809,14.690500259399414,14.199999809265137,14.352999687194824,14.352999687194824,396022000,0.0,0.0,False,-0.08340255932342533,-0.08708689910327135,145.58333062577015,20.352500915527344,-0.2947795582092506,0.33063112458623245
2014-10-27,14.28499984741211,14.520999908447266,14.25100040435791,14.498499870300293,14.498499870300293,119012000,0.0,0.0,False,0.010137266514070875,0.010086229058262827,147.06928491484373,20.352500915527344,-0.28763055063964704,0.3169978862329292
2014-10-28,14.48799991607666,14.899999618530273,14.48799991607666,14.779500007629395,14.779500007629395,111452000,0.0,0.0,False,0.019381324953812618,0.019195899110924574,149.939063841457,20.352500915527344,-0.2738238868544254,0.3173313647714208
2014-10-29,14.955499649047852,14.980500221252441,14.653499603271484,14.706000328063965,14.706000328063965,97638000,0.0,0.0,False,-0.004973082954598418,-0.004985489882515075,149.188431355884,20.352500915527344,-0.27743522090474626,0.3170831174247811
2014-10-30,14.699000358581543,14.987000465393066,14.618000030517578,14.953499794006348,14.953499794006348,81104000,0.0,0.0,False,0.01682982867000704,0.016689776290915295,151.71607692382065,20.352500915527344,-0.26527457946959165,0.31753910265592517
2014-10-31,15.257499694824219,15.28600025177002,15.074999809265137,15.27299976348877,15.27299976348877,91014000,0.0,0.0,False,0.021366233583022698,0.021141175729614003,154.97904429525786,20.352500915527344,-0.24957626451515436,0.3181762145045625
2014-11-03,15.312000274658203,15.400500297546387,15.161999702453613,15.28600025177002,15.28600025177002,64850000,0.0,0.0,False,0.0008512072600386222,0.0008508451885895139,155.11181479017588,20.352500915527344,-0.2489374983834044,0.31789738449955346
2014-11-04,15.19950008392334,15.212499618530273,15.008500099182129,15.14050006866455,15.14050006866455,68548000,0.0,0.0,False,-0.009518525494504049,-0.009564116193101335,153.6258605011023,20.352500915527344,-0.25608650595300797,0.31802709943099555
2014-11-05,15.150500297546387,15.199999809265137,14.708000183105469,14.826000213623047,14.826000213623047,93490000,0.0,0.0,False,-0.020772091649231994,-0.02099086645501377,150.41395795543204,20.352500915527344,-0.2715391452304525,0.31867315140477426
2014-11-06,14.834500312805176,14.850000381469727,14.614500045776367,14.831999778747559,14.831999778747559,75162000,0.0,0.0,False,0.0004046651179054894,0.0004045832630584544,150.47522990258062,20.352500915527344,-0.27124436253276774,0.3185970118982112
2014-11-07,14.890999794006348,14.999500274658203,14.814499855041504,14.993000030517578,14.993000030517578,52948000,0.0,0.0,False,0.010854925443075647,0.010796433641957745,152.11948222964588,20.352500915527344,-0.2633337744218398,0.3168623622619888
2014-11-10,15.0,15.289999961853027,15.0,15.255499839782715,15.255499839782715,56182000,0.0,0.0,False,0.017508157722325723,0.01735665571999282,154.80032227488337,20.352500915527344,-0.250436105955707,0.3167341157181817
2014-11-11,15.29699993133545,15.619000434875488,15.182499885559082,15.600500106811523,15.600500106811523,76072000,0.0,0.0,False,0.02261481240549923,0.022362888602370356,158.32371733584617,20.352500915527344,-0.23348485910595984,0.3173414202294024
2014-11-12,15.537500381469727,15.628999710083008,15.439499855041504,15.575499534606934,15.575499534606934,43660000,0.0,0.0,False,-0.0016025494076099545,-0.0016038348634330756,158.06839320701138,20.352500915527344,-0.23471323749092365,0.3170596668135517
2014-11-13,15.600000381469727,15.894499778747559,15.575499534606934,15.824000358581543,15.824000358581543,73728000,0.0,0.0,False,0.015954597374066237,0.01582866053381798,160.6062653755689,20.352500915527344,-0.22250339531938867,0.3168799989837238
2014-11-14,15.855999946594238,16.643999099731445,15.819999694824219,16.391000747680664,16.391000747680664,177556000,0.0,0.0,False,0.03583167190663206,0.03520465178157001,166.3968880545624,20.352500915527344,-0.1946443920719526,0.31735674605086694
2014-11-17,16.32200050354004,16.399999618530273,15.90149974822998,16.15250015258789,16.15250015258789,95698000,0.0,0.0,False,-0.014550703691873168,-0.014657603425651452,163.96114553753878,20.352500915527344,-0.2063628828895021,0.31763724488717904
2014-11-18,16.199499130249023,16.47800064086914,16.162500381469727,16.24650001525879,16.24650001525879,70990000,0.0,0.0,False,0.00581952402308672,0.005802656004081383,164.9211408868704,20.352500915527344,-0.20174429262086424,0.31760018402120704
2014-11-19,16.362499237060547,16.420000076293945,16.201000213623047,16.32699966430664,16.32699966430664,65632000,0.0,0.0,False,0.004954891759594071,0.004942656682430793,165.7432621805932,20.352500915527344,-0.19778902199432236,0.3176275427742254
2014-11-20,16.200000762939453,16.633499145507812,16.166500091552734,16.527000427246094,16.527000427246094,68734000,0.0,0.0,False,0.012249694803184497,0.012175274426689132,167.78581625279284,20.352500915527344,-0.1879621823459886,0.31780981488649274
2014-11-21,16.770999908447266,16.916500091552734,16.57349967956543,16.631500244140625,16.631500244140625,89332000,0.0,0.0,False,0.006322975385312901,0.006303069243084204,168.8530448143492,20.352500915527344,-0.18282768721301912,0.317381652921742
2014-11-24,16.73900032043457,16.86949920654297,16.68000030517578,16.781999588012695,16.781999588012695,55084000,0.0,0.0,False,0.009049054003717583,0.009008356645347357,170.39005418957012,20.352500915527344,-0.17543305082426697,0.31737752415438814
2014-11-25,16.763500213623047,16.816499710083008,16.56399917602539,16.75200080871582,16.75200080871582,51300000,0.0,0.0,False,-0.0017875569081948761,-0.0017891564945635657,170.08368471420766,20.352500915527344,-0.1769070111705352,0.31715863069781514
2014-11-26,16.68899917602539,16.732500076293945,16.587499618530273,16.678499221801758,16.678499221801758,39672000,0.0,0.0,False,-0.004387630334629633,-0.00439728423344842,169.3330327493954,20.352500915527344,-0.1805184389365444,0.3169236045390167
2014-11-28,16.80150032043457,17.062999725341797,16.80150032043457,16.93199920654297,16.93199920654297,61036000,0.0,0.0,False,0.015199208356219573,0.015084857626778948,171.9219600041002,20.352500915527344,-0.16806296794586084,0.3169802015606862
2014-12-01,16.9060001373291,17.031999588012695,16.296499252319336,16.299999237060547,16.299999237060547,98898000,0.0,0.0,False,-0.03732577362974365,-0.03804021479067347,165.4675140693756,20.352500915527344,-0.19911566127851443,0.3186011684255159
2014-12-02,16.375,16.396499633789062,16.162500381469727,16.315500259399414,16.315500259399414,55806000,0.0,0.0,False,0.000950983010086448,0.0009505311122191478,165.6258218469869,20.352500915527344,-0.19835403387934591,0.3185921120114703
2014-12-03,16.286500930786133,16.338499069213867,15.718000411987305,15.824999809265137,15.824999809265137,113620000,0.0,0.0,False,-0.030063463720746086,-0.0305246361413495,160.6164724969505,20.352500915527344,-0.22245428829869662,0.3193993642955617
2014-12-04,15.77649974822998,15.929499626159668,15.673500061035156,15.846500396728516,15.846500396728516,65806000,0.0,0.0,False,0.0013586469334925244,0.001357724807881839,160.83605222171036,20.352500915527344,-0.2213978782018433,0.31938068543560433
2014-12-05,15.84000015258789,15.846500396728516,15.541999816894531,15.631500244140625,15.631500244140625,65304000,0.0,0.0,False,-0.013567674073467817,-0.013660556048408374,158.64031341182948,20.352500915527344,-0.23196169802331124,0.31962888599779526
2014-12-08,15.578499794006348,15.82800006866455,15.241000175476074,15.331999778747559,15.331999778747559,72784000,0.0,0.0,False,-0.019160058901277366,-0.019345991649410702,155.58159560384044,20.352500915527344,-0.24667735712762162,0.3200874777502928
2014-12-09,15.149499893188477,15.682000160217285,15.057000160217285,15.625,15.625,80990000,0.0,0.0,False,0.019110372128923636,0.018930062534918496,158.57392816437047,20.352500915527344,-0.23228108108918621,0.3206663580265577
2014-12-10,15.600000381469727,15.659500122070312,15.234000205993652,15.291999816894531,15.291999816894531,64918000,0.0,0.0,False,-0.021312011718749968,-0.021542391762237455,155.17308673732444,20.352500915527344,-0.2486427156857196,0.3212276914722461
2014-12-11,15.394499778747559,15.631999969482422,15.30049991607666,15.368000030517578,15.368000030517578,65258000,0.0,0.0,False,0.004969932940954047,0.0049576235918150765,155.94925650559074,20.352500915527344,-0.24490852036798028,0.32098351938607056
2014-12-12,15.19950008392334,15.531999588012695,15.150500297546387,15.366000175476074,15.366000175476074,63070000,0.0,0.0,False,-0.000130131119048138,-0.00013013958683683356,155.9288325232079,20.352500915527344,-0.24500678126720854,0.32097882902098024
2014-12-15,15.443499565124512,15.543000221252441,15.107500076293945,15.303500175476074,15.303500175476074,76832000,0.0,0.0,False,-0.004067421533662907,-0.004075715991640557,155.2905368105504,20.352500915527344,-0.24807765694285178,0.3208835319773803
2014-12-16,15.217499732971191,15.224499702453613,14.750499725341797,14.753000259399414,14.753000259399414,130026000,0.0,0.0,False,-0.0359721573342312,-0.03663510235531076,149.66842903054985,20.352500915527344,-0.27512592577042727,0.322547217275827
2014-12-17,14.818499565124512,14.983499526977539,14.65149974822998,14.944000244140625,14.944000244140625,88670000,0.0,0.0,False,0.012946518090076076,0.012863428305265469,151.6190605725972,20.352500915527344,-0.26574133045538706,0.3228334087723748
2014-12-18,15.200499534606934,15.225000381469727,14.662500381469727,14.886500358581543,14.886500358581543,154762000,0.0,0.0,False,-0.003847690351960975,-0.003855111755441522,151.03182968570667,20.352500915527344,-0.26856653045403756,0.32207250411381977
2014-12-19,14.845499992370605,15.07699966430664,14.776000022888184,14.994999885559082,14.994999885559082,174182000,0.0,0.0,False,0.007288450902766641,0.007262018500955475,152.13990621202873,20.352500915527344,-0.26323551352261154,0.3221753664802047
2014-12-22,15.097000122070312,15.368000030517578,15.097000122070312,15.32699966430664,15.32699966430664,80076000,0.0,0.0,False,0.02214069898508564,0.02189915254564472,155.5305307780735,20.352500915527344,-0.24692303280461436,0.32246080093039864
2014-12-23,15.348999977111816,15.374500274658203,15.162500381469727,15.314499855041504,15.314499855041504,54274000,0.0,0.0,False,-0.0008155418241605483,-0.0008158745593126145,155.40287358346595,20.352500915527344,-0.24753719856817424,0.32244977403822267
2014-12-24,15.319000244140625,15.350000381469727,15.144000053405762,15.15149974822998,15.15149974822998,30276000,0.0,0.0,False,-0.010643514862019088,-0.010700562216992601,153.73819727401784,20.352500915527344,-0.25554604757833044,0.32248956351055624
2014-12-26,15.25,15.538999557495117,15.190500259399414,15.454500198364258,15.454500198364258,57876000,0.0,0.0,False,0.019998050039216286,0.01980071556809382,156.83265948608175,20.352500915527344,-0.24065842018590944,0.32286768177833897
2014-12-29,15.392499923706055,15.713500022888184,15.329000473022461,15.60200023651123,15.60200023651123,60180000,0.0,0.0,False,0.009544148063913793,0.009498890418686819,158.3390377575382,20.352500915527344,-0.2334111517170776,0.32269365603845834
2014-12-30,15.495499610900879,15.696999549865723,15.467000007629395,15.515000343322754,15.515000343322754,41860000,0.0,0.0,False,-0.0055762012478940415,-0.005591806296370404,157.45053121635638,20.352500915527344,-0.23768580540949447,0.3225386724418164
2014-12-31,15.577500343322754,15.64900016784668,15.500499725341797,15.517499923706055,15.517499923706055,40960000,0.0,0.0,False,0.00016110733664120858,0.00016109436024795815,157.47605875943003,20.352500915527344,-0.23756299099992018,0.3222109783625755
2015-01-02,15.628999710083008,15.737500190734863,15.347999572753906,15.425999641418457,15.425999641418457,55664000,0.0,0.0,False,-0.005896586611082388,-0.005914040122495067,156.54159095317206,20.352500915527344,-0.24205876685898375,0.32224908225795906
2015-01-05,15.350500106811523,15.418999671936035,15.042499542236328,15.10949993133545,15.10949993133545,55484000,0.0,0.0,False,-0.020517290123177045,-0.02073069374229033,153.30926442511895,20.352500915527344,-0.2576096670356566,0.32283802879436635
2015-01-06,15.112000465393066,15.149999618530273,14.619000434875488,14.76449966430664,14.76449966430664,70380000,0.0,0.0,False,-0.022833334564125174,-0.02309805250552857,149.78586936415616,20.352500915527344,-0.2745609138854037,0.32352593588777573
2015-01-07,14.875,15.064000129699707,14.766500473022461,14.920999526977539,14.920999526977539,52806000,0.0,0.0,False,0.010599740338593344,0.010543956937772861,151.38416042614526,20.352500915527344,-0.2668714479411226,0.32350472483160514
2015-01-08,15.015999794006348,15.156999588012695,14.805500030517578,15.02299976348877,15.02299976348877,61768000,0.0,0.0,False,0.0068360190164749035,0.006812759380520335,152.42586144462794,20.352500915527344,-0.2618597672177274,0.3234204811514777
2015-01-09,15.074000358581543,15.143500328063965,14.833999633789062,14.846500396728516,14.846500396728516,51848000,0.0,0.0,False,-0.011748610100441481,-0.011818170381278284,150.62332081919064,20.352500915527344,-0.27053188901213543,0.3235984232293712
2015-01-12,14.878000259399414,14.92549991607666,14.46399974822998,14.570500373840332,14.570500373840332,68428000,0.0,0.0,False,-0.018590241168821242,-0.018765211590182393,147.80460671834433,20.352500915527344,-0.28409287712036435,0.3239942752565532
2015-01-13,14.87399959564209,15.074999809265137,14.661499977111816,14.737000465393066,14.737000465393066,82728000,0.0,0.0,False,0.0114272047823194,0.011362407445480715,149.50502743186735,20.352500915527344,-0.27591205982209766,0.32384370382170524
2015-01-14,14.596500396728516,14.795499801635742,14.324999809265137,14.66349983215332,14.66349983215332,110774000,0.0,0.0,False,-0.00498748937494764,-0.004999968410075042,148.7543852066747,20.352500915527344,-0.2795234407302626,0.3233813428810861
2015-01-15,14.699999809265137,14.800000190734863,14.340999603271484,14.34749984741211,14.34749984741211,88384000,0.0,0.0,False,-0.02155010661563239,-0.021785701035730624,145.5271622393124,20.352500915527344,-0.2950497873965894,0.324018794309771
2015-01-16,14.314000129699707,14.53950023651123,14.262499809265137,14.536999702453613,14.536999702453613,69564000,0.0,0.0,False,0.01320786597364454,0.013121402610751216,147.46247335966768,20.352500915527344,-0.2857388994704314,0.32433187098172483
2015-01-20,14.629500389099121,14.668000221252441,14.319499969482422,14.472000122070312,14.472000122070312,61502000,0.0,0.0,False,-0.004471320197683593,-0.004481346448052067,146.79865010393655,20.352500915527344,-0.28893258955564893,0.3241740426751623
2015-01-21,14.482000350952148,15.300000190734863,14.36299991607666,14.862500190734863,14.862500190734863,201302000,0.0,0.0,False,0.0269831443733215,0.0266255183222718,150.7867224178731,20.226999282836914,-0.26521477640304036,0.32479134043637387
2015-01-22,15.0,15.612500190734863,15.0,15.515999794006348,15.515999794006348,107252000,0.0,0.0,False,0.043969695198313286,0.04303046145131587,157.46073833773798,20.15049934387207,-0.229994278095898,0.3278510032946131
2015-01-23,15.404000282287598,15.846500396728516,15.38599967956543,15.619500160217285,15.619500160217285,89928000,0.0,0.0,False,0.006670557333399607,0.006648407611927956,158.5177597779127,20.15049934387207,-0.2248579107808908,0.32775959519867925
2015-01-26,15.590999603271484,15.649999618530273,15.37600040435791,15.482999801635742,15.482999801635742,63394000,0.0,0.0,False,-0.008739099022464725,-0.008777508890486037,157.12371827937176,20.15049934387207,-0.23163195425505678,0.3264802729125493
2015-01-27,15.3149995803833,15.51200008392334,15.131500244140625,15.337499618530273,15.337499618530273,58406000,0.0,0.0,False,-0.009397415550576715,-0.009441849857626305,155.63776399029817,20.15049934387207,-0.2388526280767066,0.32658555429658137
2015-01-28,15.490500450134277,15.575499534606934,15.1899995803833,15.195500373840332,15.195500373840332,61276000,0.0,0.0,False,-0.009258304692531638,-0.009301429174865683,154.18756384491914,20.15049934387207,-0.24589956236189225,0.32596163746875534
2015-01-29,15.236499786376953,15.640000343322754,14.966500282287598,15.58899974822998,15.58899974822998,173132000,0.0,0.0,False,0.02589578261385017,0.025566165189589755,158.20626726262017,20.15049934387207,-0.22637154135980653,0.3260727500919461
2015-01-30,17.31599998474121,17.975000381469727,17.03700065612793,17.726499557495117,17.726499557495117,477122000,0.0,0.0,False,0.13711590504758542,0.12849514892877184,180.03597868758212,18.938499450683594,-0.06399661685681912,0.3505284953409324
2015-02-02,17.502500534057617,18.25,17.500499725341797,18.223499298095703,18.223499298095703,204638000,0.0,0.0,False,0.02803710563321249,0.027651261355507578,185.11170354545786,18.938499450683594,-0.03775379113058941,0.3339378675158567
2015-02-03,18.01449966430664,18.391000747680664,18.010499954223633,18.177499771118164,18.177499771118164,124252000,0.0,0.0,False,-0.0025241873816378435,-0.002527378513748023,184.6419227317933,18.938499450683594,-0.04018268086904642,0.33207092983481606
2015-02-04,17.91900062561035,18.375,17.911500930786133,18.237499237060547,18.237499237060547,83398000,0.0,0.0,False,0.0033007545975995978,0.0032953190647652506,185.2546811617575,18.938499450683594,-0.03701455944006926,0.33204887150524276
2015-02-05,18.299999237060547,18.940000534057617,18.295000076293945,18.694499969482422,18.694499969482422,144952000,0.0,0.0,False,0.02505830029005307,0.024749489304619617,189.9219068927369,18.938499450683594,-0.012883781095569535,0.33292774712532225
2015-02-06,18.743499755859375,18.79949951171875,18.550500869750977,18.714000701904297,18.714000701904297,77848000,0.0,0.0,False,0.0010431267192869687,0.0010425830406616764,190.12106263511393,18.938499450683594,-0.011854093792588949,0.3321283714632757
2015-02-09,18.549999237060547,18.720500946044922,18.360000610351562,18.527999877929688,18.527999877929688,54492000,0.0,0.0,False,-0.009939126696499656,-0.00998884955846854,188.22148617921388,18.938499450683594,-0.021675401149011786,0.3318033459483318
2015-02-10,18.559499740600586,18.71500015258789,18.425500869750977,18.649999618530273,18.649999618530273,45744000,0.0,0.0,False,0.00658461471310301,0.006563030833522425,189.46743676114474,18.938499450683594,-0.015233510601227018,0.331861166062976
2015-02-11,18.561500549316406,18.854999542236328,18.55500030517578,18.756999969482422,18.756999969482422,55730000,0.0,0.0,False,0.005737284350710414,0.005720888815523967,190.56020260539438,18.938499450683594,-0.009583625232495452,0.3318976973547532
2015-02-12,18.7549991607666,18.925500869750977,18.657499313354492,18.85849952697754,18.85849952697754,55822000,0.0,0.0,False,0.005411289527123664,0.005396701104405952,191.59679032356664,18.938499450683594,-0.004224195476224324,0.33006637236936587
2015-02-13,18.920499801635742,19.149999618530273,18.850500106811523,19.09149932861328,19.09149932861328,69502000,0.0,0.0,False,0.012355161199459674,0.012279459098634262,193.97635471451284,19.09149932861328,0.0,0.3295258620797953
2015-02-17,18.88599967956543,18.999500274658203,18.633499145507812,18.771499633789062,18.771499633789062,73464000,0.0,0.0,False,-0.01676137056164162,-0.01690343200013241,190.7082837823848,19.09149932861328,-0.01676137056164162,0.3299765763151547
2015-02-18,18.68899917602539,18.836999893188477,18.642499923706055,18.668500900268555,18.668500900268555,53012000,0.0,0.0,False,-0.005486974164552572,-0.005502082900133491,189.65638538214014,19.09149932861328,-0.02215637551895988,0.3298530330158769
2015-02-19,18.67449951171875,19.0939998626709,18.671499252319336,18.950000762939453,18.950000762939453,59076000,0.0,0.0,False,0.015078868098447495,0.014966312035109902,192.5312678694442,19.09149932861328,-0.007411600484502401,0.3296711499269306
2015-02-20,18.930999755859375,19.184999465942383,18.79199981689453,19.183000564575195,19.183000564575195,65160000,0.0,0.0,False,0.012295503549077491,0.012220527796125482,194.91083226039044,19.183000564575195,0.0,0.3298181488291854
2015-02-23,19.172000885009766,19.226999282836914,18.899999618530273,19.006999969482422,19.006999969482422,43540000,0.0,0.0,False,-0.009174820930662464,-0.009217168822113446,193.1133854560243,19.183000564575195,-0.009174820930662464,0.3298321685259136
2015-02-24,18.9325008392334,19.02400016784668,18.808000564575195,18.929500579833984,18.929500579833984,38416000,0.0,0.0,False,-0.004077413046397083,-0.004085748360366676,192.3219050056856,19.183000564575195,-0.013214824442498552,0.32956906333632113
2015-02-25,18.863500595092773,19.392499923706055,18.82699966430664,19.26849937438965,19.26849937438965,63490000,0.0,0.0,False,0.01790849120006932,0.017750023321773792,195.78400864026057,19.26849937438965,0.0,0.3295321588843688
2015-02-26,19.203500747680664,19.4685001373291,19.163999557495117,19.239999771118164,19.239999771118164,53742000,0.0,0.0,False,-0.0014790774682414964,-0.001480172383095798,195.4929498469705,19.26849937438965,-0.0014790774682414964,0.32951791898588767
2015-02-27,19.200000762939453,19.29949951171875,18.989500045776367,19.007999420166016,19.007999420166016,50646000,0.0,0.0,False,-0.012058230442414719,-0.012131520665915154,193.1235925774059,19.26849937438965,-0.01351947285370192,0.3297560672079942
2015-03-02,19.042499542236328,19.295000076293945,18.974000930786133,19.283000946044922,19.283000946044922,42784000,0.0,0.0,False,0.014467673309541018,0.014364015123052923,195.93210929649024,19.283000946044922,0.0,0.33001678909957516
2015-03-03,19.197500228881836,19.30500030517578,19.079999923706055,19.230499267578125,19.230499267578125,38930000,0.0,0.0,False,-0.0027226923140075687,-0.0027264055823154843,195.3959237561274,19.283000946044922,-0.0027226923140075687,0.3299603189971692
2015-03-04,19.285499572753906,19.395000457763672,19.109500885009766,19.13599967956543,19.13599967956543,45182000,0.0,0.0,False,-0.004914047560482082,-0.0049261611931338215,194.43082484610497,19.283000946044922,-0.007623360434966031,0.32981981451094805
2015-03-05,19.280500411987305,19.42099952697754,19.194499969482422,19.39150047302246,19.39150047302246,53870000,0.0,0.0,False,0.013351839346541716,0.013263489096297565,197.0401858228123,19.39150047302246,0.0,0.3292780888488412
2015-03-06,19.275999069213867,19.350000381469727,18.944000244140625,19.004499435424805,19.004499435424805,52540000,0.0,0.0,False,-0.019957250762314804,-0.020159086597809534,193.08784817333103,19.39150047302246,-0.019957250762314804,0.32990416121696275
2015-03-09,18.920000076293945,18.96649932861328,18.763999938964844,18.92799949645996,18.92799949645996,46228000,0.0,0.0,False,-0.004025359322132216,-0.004033482888479241,192.30657484437393,19.39150047302246,-0.023902274979046845,0.32993203752916656
2015-03-10,18.872499465942383,18.888500213623047,18.458999633789062,18.475500106811523,18.475500106811523,62420000,0.0,0.0,False,-0.02390635046947598,-0.024196744784348488,187.68532011809035,19.39150047302246,-0.04723720928585595,0.3307894906376991
2015-03-11,18.530500411987305,18.667499542236328,18.312999725341797,18.318500518798828,18.318500518798828,49902000,0.0,0.0,False,-0.008497717902359425,-0.008534029363169621,186.08192549541042,19.39150047302246,-0.05533351870920944,0.3308690735418301
2015-03-12,18.44099998474121,18.774999618530273,18.375999450683594,18.711999893188477,18.711999893188477,56200000,0.0,0.0,False,0.021480981698574597,0.021253517088100537,190.10062891311142,19.39150047302246,-0.03504115531334506,0.33152038211011337
2015-03-13,18.576000213623047,18.699499130249023,18.333999633789062,18.52899932861328,18.52899932861328,52234000,0.0,0.0,False,-0.009779850663734324,-0.009827987507792043,188.23169330059548,19.39150047302246,-0.04447830871103009,0.3316653403019633
2015-03-16,18.518999099731445,18.69700050354004,18.336000442504883,18.667499542236328,18.667499542236328,47082000,0.0,0.0,False,0.007474781080550219,0.0074469833398575465,189.64615878151926,19.39150047302246,-0.03733599325092796,0.33169443313121344
2015-03-17,18.555500030517578,18.725000381469727,18.48200035095215,18.59600067138672,18.59600067138672,40740000,0.0,0.0,False,-0.0038301257588269078,-0.0038374794735981962,188.91596001794875,19.39150047302246,-0.041023117460273095,0.33170272307186893
2015-03-18,18.49850082397461,18.79949951171875,18.334999084472656,18.756999969482422,18.756999969482422,53082000,0.0,0.0,False,0.00865773780829282,0.008620474519045398,190.56020260539438,19.39150047302246,-0.0327205470470302,0.33166717354133335
2015-03-19,18.693500518798828,18.855499267578125,18.609500885009766,18.66200065612793,18.66200065612793,38314000,0.0,0.0,False,-0.005064739217841674,-0.005077608480877715,189.59000013468113,19.39150047302246,-0.037619565227013485,0.33137634711665015
2015-03-20,18.81450080871582,18.9685001373291,18.79599952697754,18.92449951171875,18.92449951171875,75272000,0.0,0.0,False,0.014065954686622861,0.013967947123365439,192.270830440299,19.39150047302246,-0.024082765640204284,0.3314580308224738
2015-03-23,18.903499603271484,19.088499069213867,18.746999740600586,18.75550079345703,18.75550079345703,44786000,0.0,0.0,False,-0.00893015522852103,-0.008970268052454936,190.54489192332196,19.39150047302246,-0.03279785803322621,0.3307881573436339
2015-03-24,18.699499130249023,18.761999130249023,18.613500595092773,18.704500198364258,18.704500198364258,44564000,0.0,0.0,False,-0.002719233981241631,-0.0027229378138794243,190.0240365442708,19.39150047302246,-0.03542790696439202,0.32987334873269475
2015-03-25,18.758499145507812,19.024999618530273,18.51449966430664,18.54800033569336,18.54800033569336,68590000,0.0,0.0,False,-0.008366963084348256,-0.008402162599518113,188.4257454822817,19.39150047302246,-0.04349844605901343,0.3299007055222067
2015-03-26,18.47949981689453,18.56999969482422,18.282499313354492,18.36750030517578,18.36750030517578,58600000,0.0,0.0,False,-0.009731508909358144,-0.009779169500559888,186.58234715245908,19.39150047302246,-0.05280664945300506,0.32846800926247466
2015-03-27,18.355499267578125,18.65850067138672,18.328500747680664,18.527999877929688,18.527999877929688,52196000,0.0,0.0,False,0.008738237108327551,0.008700279674878311,188.22148617921388,19.39150047302246,-0.044529849368494134,0.3282311478762671
2015-03-30,18.5935001373291,18.805999755859375,18.577499389648438,18.72949981689453,18.72949981689453,36418000,0.0,0.0,False,0.010875428556369249,0.010816716379716264,190.27935093348594,19.39150047302246,-0.03413870200755775,0.32839079889711836
2015-03-31,18.66200065612793,18.885000228881836,18.57550048828125,18.604999542236328,18.604999542236328,50122000,0.0,0.0,False,-0.006647282408785982,-0.00666947398762797,189.00786306886178,19.39150047302246,-0.04055905482303013,0.3284109329386509
2015-04-01,18.604999542236328,18.658000946044922,18.41699981689453,18.51300048828125,18.51300048828125,49162000,0.0,0.0,False,-0.004944856555692212,-0.004957122812163059,188.06830144153264,19.39150047302246,-0.04530335267058805,0.32789839610010224
2015-04-02,18.524999618530273,18.663999557495117,18.450000762939453,18.612499237060547,18.612499237060547,37506000,0.0,0.0,False,0.005374533903473866,0.005360142637337408,189.08445543770236,19.39150047302246,-0.04017230317198317,0.3279151443442193
2015-04-06,18.5049991607666,19.010000228881836,18.468000411987305,18.851999282836914,18.851999282836914,61014000,0.0,0.0,False,0.012867699427462354,0.012785614000309035,191.53040507610757,19.39150047302246,-0.027821528867046807,0.32718612796049257
2015-04-07,18.8075008392334,18.965499877929688,18.701499938964844,18.720500946044922,18.720500946044922,39098000,0.0,0.0,False,-0.006975299267686141,-0.006999740390030553,190.18744788257288,19.39150047302246,-0.03460276464480072,0.32564550142242005
2015-04-08,18.732999801635742,19.07900047302246,18.732500076293945,19.059999465942383,19.059999465942383,52728000,0.0,0.0,False,0.018135119400701116,0.017972639576541403,193.65465507783867,19.39150047302246,-0.017095170512527624,0.32565524798799056
2015-04-09,19.033000946044922,19.22100067138672,18.940000534057617,19.177000045776367,19.177000045776367,47846000,0.0,0.0,False,0.006138540562031336,0.006119776472180107,194.8495505736222,19.39150047302246,-0.011061569348102207,0.32445114422703997
2015-04-10,19.215499877929688,19.356000900268555,19.06599998474121,19.13249969482422,19.13249969482422,51470000,0.0,0.0,False,-0.0023205063798260595,-0.002323202927133299,194.39508044203004,19.39150047302246,-0.01335640728568499,0.32417639029083534
2015-04-13,19.17650032043457,19.263999938964844,19.006999969482422,19.118000030517578,19.118000030517578,37890000,0.0,0.0,False,-0.0007578551960234492,-0.0007581425134450244,194.24699926503962,19.39150047302246,-0.014104140259046938,0.3210065181290301
2015-04-14,19.175500869750977,19.390499114990234,19.06049919128418,19.25550079345703,19.25550079345703,51672000,0.0,0.0,False,0.007192214809078612,0.007166474179881308,195.6512576245818,19.39150047302246,-0.007013365456408738,0.3205618522858928
2015-04-15,19.232500076293945,19.288999557495117,19.082000732421875,19.172500610351562,19.172500610351562,38664000,0.0,0.0,False,-0.00431046608425123,-0.004319782926109481,194.8035990481657,19.39150047302246,-0.011293600666723691,0.3203652156492941
2015-04-16,19.184499740600586,19.372499465942383,19.177499771118164,19.302000045776367,19.302000045776367,41608000,0.0,0.0,False,0.006754436369916572,0.006731727364913847,196.1261419989372,19.39150047302246,-0.004615446203897755,0.3204170695646349
2015-04-17,19.131500244140625,19.17799949645996,18.719999313354492,18.777999877929688,18.777999877929688,76794000,0.0,0.0,False,-0.027147454491968093,-0.027522754520884297,190.7746690298438,19.39150047302246,-0.03163760308008545,0.3208092608563906
2015-04-20,18.927499771118164,19.597000122070312,18.850000381469727,19.475500106811523,19.475500106811523,100322000,0.0,0.0,False,0.03714454326424965,0.036471305516949735,197.89805152061,19.475500106811523,0.0,0.32284940613623375
2015-04-21,19.565500259399414,19.729999542236328,19.34000015258789,19.55900001525879,19.55900001525879,92870000,0.0,0.0,False,0.004287433338775237,0.004278268482925638,198.75081365771692,19.55900001525879,0.0,0.3223937206809848
2015-04-22,19.595500946044922,19.714000701904297,19.399999618530273,19.489999771118164,19.489999771118164,69494000,0.0,0.0,False,-0.0035278001987215646,-0.0035340375596052956,198.04613269760043,19.55900001525879,-0.0035278001987215646,0.3223757835223128
2015-04-23,19.510499954223633,19.5939998626709,19.3075008392334,19.499500274658203,19.499500274658203,159600000,0.0,0.0,False,0.0004874552925402398,0.0004873365248035342,198.14315878844354,19.55900001525879,-0.0030420645510592648,0.3220114539418892
2015-04-24,21.950000762939453,22.63249969482422,21.950000762939453,22.2549991607666,22.2549991607666,343538000,0.0,0.0,False,0.1413112565602248,0.13217782645721562,226.28432879221089,22.2549991607666,0.0,0.34928469526749384
2015-04-27,22.19300079345703,22.34950065612793,21.870500564575195,21.92799949645996,21.92799949645996,108618000,0.0,0.0,False,-0.014693312812301018,-0.014802328720787992,222.94476905193306,22.2549991607666,-0.014693312812301018,0.33489680062427235
2015-04-28,21.925500869750977,21.950000762939453,21.402000427246094,21.465499877929688,21.465499877929688,82810000,0.0,0.0,False,-0.02109173792187191,-0.021317346584747692,218.22138467411557,22.2549991607666,-0.03547514323113188,0.33469611960066015
2015-04-29,21.337499618530273,21.711999893188477,21.30150032043457,21.4685001373291,21.4685001373291,72434000,0.0,0.0,False,0.00013977123367614475,0.00013976146658735783,218.25202551749967,22.2549991607666,-0.03534033040198992,0.33451299951204416
2015-04-30,21.355499267578125,21.587499618530273,20.961999893188477,21.089000701904297,21.089000701904297,72958000,0.0,0.0,False,-0.017677035330704638,-0.017835140106403087,214.3762997160983,22.2549991607666,-0.0523926534635798,0.33489044488875125
2015-05-01,21.19099998474121,21.281999588012695,20.799999237060547,21.14349937438965,21.14349937438965,71316000,0.0,0.0,False,0.0025842226123322654,0.0025808892506080355,214.93288001998508,22.2549991607666,-0.049943825131048225,0.33471516140958785
2015-05-04,21.239999771118164,21.488500595092773,21.121000289916992,21.152000427246094,21.152000427246094,45408000,0.0,0.0,False,0.0004020646112508075,0.00040198380493384545,215.01969898944657,22.2549991607666,-0.049561841164433185,0.33471512158949435
2015-05-05,21.142499923706055,21.375499725341797,21.051000595092773,21.059499740600586,21.059499740600586,57128000,0.0,0.0,False,-0.004373141299976346,-0.0043827314519974065,214.07501432218737,22.2549991607666,-0.05371824152991045,0.3347260090578919
2015-05-06,21.071500778198242,21.13599967956543,20.727500915527344,20.954999923706055,20.954999923706055,51050000,0.0,0.0,False,-0.004962122471174668,-0.004974474679941024,213.00778576063104,22.2549991607666,-0.05841380750767755,0.33208615770772276
2015-05-07,21.207500457763672,21.424999237060547,21.142499923706055,21.3439998626709,21.3439998626709,55322000,0.0,0.0,False,0.018563585797238602,0.018393385562940696,216.98053765287557,22.2549991607666,-0.040934591437851275,0.3320640019600835
2015-05-08,21.537500381469727,21.760000228881836,21.508499145507812,21.684499740600586,21.684499740600586,58176000,0.0,0.0,False,0.015952955402946722,0.01582704434698185,220.45797144876224,22.2549991607666,-0.025634663746550546,0.33194274697000564
2015-05-11,21.625499725341797,21.950000762939453,21.568500518798828,21.642499923706055,21.642499923706055,47874000,0.0,0.0,False,-0.0019368589267426684,-0.0019387370635095265,220.02903859986338,22.2549991607666,-0.027521871945981657,0.33175355708296683
2015-05-12,21.554000854492188,21.662500381469727,21.335500717163086,21.551000595092773,21.551000595092773,38956000,0.0,0.0,False,-0.004227761531053864,-0.004236723783933855,219.09458053322507,22.2549991607666,-0.03163327756555967,0.3299854184549775
2015-05-13,21.499000549316406,21.67650032043457,21.290000915527344,21.3435001373291,21.3435001373291,39926000,0.0,0.0,False,-0.00962834448674832,-0.009674996692712878,216.9754340921848,22.2549991607666,-0.0409570459586619,0.33014844967514945
2015-05-14,21.47249984741211,21.649999618530273,21.350500106811523,21.61400032043457,21.61400032043457,37770000,0.0,0.0,False,0.012673656212196072,0.012594017600344542,219.73797980657335,22.2549991607666,-0.028802465266413058,0.3294083491501605
2015-05-15,21.399999618530273,21.520000457763672,21.21500015258789,21.299999237060547,21.299999237060547,84806000,0.0,0.0,False,-0.014527670894737499,-0.014634230809673496,216.53117108197424,22.2549991607666,-0.04291170342480288,0.32966086125121136
2015-05-18,21.299999237060547,21.363500595092773,21.072999954223633,21.261999130249023,21.261999130249023,47804000,0.0,0.0,False,-0.0017840426372131013,-0.0017856359365701227,216.1430861978411,22.2549991607666,-0.04461918975347079,0.32960718827564217
2015-05-19,21.243499755859375,21.41200065612793,21.0314998626709,21.085500717163086,21.085500717163086,49284000,0.0,0.0,False,-0.008301120322916189,-0.008335766490117151,214.34055531202344,22.2549991607666,-0.05254992081353238,0.3297222476387738
2015-05-20,21.030000686645508,21.354999542236328,20.917999267578125,21.19300079345703,21.19300079345703,43924000,0.0,0.0,False,0.005098293739187465,0.0050853414440791295,215.43842471696388,22.2549991607666,-0.04771954200662343,0.3294699294376965
2015-05-21,21.399999618530273,21.844999313354492,21.399999618530273,21.581499099731445,21.581499099731445,82428000,0.0,0.0,False,0.01833144395456987,0.01816544858996659,219.4060535692783,22.2549991607666,-0.03026286616188556,0.3297095987748059
2015-05-22,21.577499389648438,21.621999740600586,21.38050079345703,21.381500244140625,21.381500244140625,40412000,0.0,0.0,False,-0.009267143800650524,-0.009310350922674376,217.36351897631792,22.2549991607666,-0.0392495596299941,0.32988291608160203
2015-05-26,21.309999465942383,21.350000381469727,21.100000381469727,21.273500442504883,21.273500442504883,44884000,0.0,0.0,False,-0.005051086238223035,-0.005063886094626784,216.26054601068668,22.2549991607666,-0.04410239295771379,0.32917398245909185
2015-05-27,21.372499465942383,21.592500686645508,21.250499725341797,21.570999145507812,21.570999145507812,44622000,0.0,0.0,False,0.013984473491185367,0.013887592912888979,219.2988203570536,22.2549991607666,-0.03073466821174342,0.3293572624409895
2015-05-28,21.48550033569336,21.5674991607666,21.273500442504883,21.328500747680664,21.328500747680664,38248000,0.0,0.0,False,-0.01124187137514443,-0.011305538821696852,216.82224935450353,22.2549991607666,-0.041631024400093586,0.3295844495939536
2015-05-29,21.361499786376953,21.625,21.361499786376953,21.46150016784668,21.46150016784668,60322000,0.0,0.0,False,0.006235760391197553,0.006216398486480132,218.1805367093499,22.2549991607666,-0.035654865101895084,0.3294604252112069
2015-06-01,21.520000457763672,21.658000946044922,21.309999465942383,21.54599952697754,21.54599952697754,45066000,0.0,0.0,False,0.003937253149593589,0.003929522453572549,219.0435059678384,22.2549991607666,-0.03185799418222224,0.3294254446065619
2015-06-02,21.50349998474121,21.661500930786133,21.3125,21.54949951171875,21.54949951171875,33378000,0.0,0.0,False,0.00016244244026974997,0.00016242924792519466,219.07925037191333,22.2549991607666,-0.031700726832269654,0.32915533207245923
2015-06-03,21.719999313354492,21.91950035095215,21.637500762939453,21.829500198364258,21.829500198364258,54558000,0.0,0.0,False,0.012993373070833591,0.012909683360482354,221.938822177145,22.2549991607666,-0.01911925313178431,0.3292814906790165
2015-06-04,21.719999313354492,21.83799934387207,21.46299934387207,21.538999557495117,21.538999557495117,50216000,0.0,0.0,False,-0.013307709211359264,-0.01339705027547289,218.97201715968862,22.2549991607666,-0.032172528882127405,0.3296063443258133
2015-06-05,21.482999801635742,21.540000915527344,21.325000762939453,21.34749984741211,21.34749984741211,38158000,0.0,0.0,False,-0.008890835879903691,-0.00893059519904854,217.01628205695047,22.2549991607666,-0.04077732408789869,0.3254156474450378
2015-06-08,21.2810001373291,21.34000015258789,21.071500778198242,21.174999237060547,21.174999237060547,43450000,0.0,0.0,False,-0.008080600144492966,-0.00811342514389438,215.25457965665925,22.2549991607666,-0.048528418981474974,0.32507198781233193
2015-06-09,21.148000717163086,21.374500274658203,20.957000732421875,21.27400016784668,21.27400016784668,45774000,0.0,0.0,False,0.00467536880062136,0.0046644732113107,216.26564957137748,22.2549991607666,-0.044079938436903054,0.32499637096734707
2015-06-10,21.322999954223633,21.610000610351562,21.283000946044922,21.53849983215332,21.53849983215332,43446000,0.0,0.0,False,0.012433000950446749,0.012356345908307004,218.96691359899785,22.2549991607666,-0.03219498340293803,0.32489772704067255
2015-06-11,21.614500045776367,21.944499969482422,21.57349967956543,21.648500442504883,21.648500442504883,58450000,0.0,0.0,False,0.0051071621147611435,0.005094164796486129,220.0903202866316,22.2549991607666,-0.027252246287697734,0.3248416346466633
2015-06-12,21.5625,21.618000030517578,21.413000106811523,21.496000289916992,21.496000289916992,41088000,0.0,0.0,False,-0.007044374874504933,-0.007069303623812147,218.5328771894082,22.2549991607666,-0.03410464612317987,0.32364855668858417
2015-06-15,21.382999420166016,21.40250015258789,21.131999969482422,21.183500289916992,21.183500289916992,41020000,0.0,0.0,False,-0.014537588192468642,-0.01464429435721301,215.3413986261208,22.2549991607666,-0.04814643501485982,0.32403591545207183
2015-06-16,21.207500457763672,21.398500442504883,21.133499145507812,21.363000869750977,21.363000869750977,45928000,0.0,0.0,False,0.008473603388360784,0.008437903938059568,217.1745898345618,22.2549991607666,-0.040080805421378374,0.32410384309653195
2015-06-17,21.417999267578125,21.5674991607666,21.237499237060547,21.390499114990234,21.390499114990234,43718000,0.0,0.0,False,0.0012871901942481667,0.0012863624751618726,217.45542202723095,22.2549991607666,-0.038845206846846225,0.32401954978152037
2015-06-18,21.514999389648438,21.986499786376953,21.470500946044922,21.969499588012695,21.969499588012695,67568000,0.0,0.0,False,0.02706811420855093,0.02670825222184991,223.36859834014123,22.2549991607666,-0.01282855913368064,0.32403273626115764
2015-06-19,22.01300048828125,22.249500274658203,21.66200065612793,21.746000289916992,21.746000289916992,89902000,0.0,0.0,False,-0.010173162897968435,-0.010225263170542422,221.08606004003812,22.2549991607666,-0.0228712150098358,0.32338946406670166
2015-06-22,21.850000381469727,21.961999893188477,21.708999633789062,21.81450080871582,21.81450080871582,36472000,0.0,0.0,False,0.0031500284137579992,0.003145077468608174,221.7856374394638,22.2549991607666,-0.019793231573215997,0.3232416429954776
2015-06-23,21.779499053955078,22.351999282836914,21.684499740600586,22.29949951171875,22.29949951171875,64900000,0.0,0.0,False,0.022232858191701288,0.021989311417397437,226.7387989238032,22.29949951171875,0.0,0.32381606149952596
2015-06-24,22.24850082397461,22.32349967956543,22.011499404907227,22.04199981689453,22.04199981689453,52416000,0.0,0.0,False,-0.011547330678381318,-0.011614518831298546,224.10902370433263,22.29949951171875,-0.011547330678381318,0.32389488573410846
2015-06-25,21.903499603271484,22.173500061035156,21.819499969482422,22.0049991607666,22.0049991607666,44750000,0.0,0.0,False,-0.0016786433370519216,-0.0016800538374842117,223.73114594158108,22.29949951171875,-0.013206590165729226,0.32379175996700826
2015-06-26,22.08799934387207,22.17449951171875,21.753000259399414,21.905000686645508,21.905000686645508,52490000,0.0,0.0,False,-0.004544352553277231,-0.0045547095123684034,222.70988838472053,22.29949951171875,-0.017690927317266736,0.3237760732100218
2015-06-29,21.749000549316406,21.850000381469727,21.450000762939453,21.493000030517578,21.493000030517578,55064000,0.0,0.0,False,-0.018808520575811172,-0.018987650467357453,218.5022363460241,22.29949951171875,-0.03616670772262598,0.3243699895856067
2015-06-30,21.709999084472656,21.778499603271484,21.523000717163086,21.704500198364258,21.704500198364258,51938000,0.0,0.0,False,0.009840420953164841,0.009792319313729854,220.66223075183004,22.29949951171875,-0.026682182397941734,0.32448113079209273
2015-07-01,21.967500686645508,22.0,21.77899932861328,21.86949920654297,21.86949920654297,39742000,0.0,0.0,False,0.007602064395435759,0.007573314318589781,222.3473213040414,22.29949951171875,-0.019282957671305945,0.3237852727826042
2015-07-02,21.850000381469727,21.90999984741211,21.673999786376953,21.885499954223633,21.885499954223633,26868000,0.0,0.0,False,0.0007316467345479527,0.0007313792115561281,222.51073264234353,22.29949951171875,-0.01856541924977073,0.32378574518789804
2015-07-06,21.761499404907227,21.986499786376953,21.676000595092773,21.802000045776367,21.802000045776367,38064000,0.0,0.0,False,-0.0038153073323394793,-0.0038226041830913536,221.65797050523662,22.29949951171875,-0.022309893801918723,0.32357604525940376
2015-07-07,21.784000396728516,21.886499404907227,21.278499603271484,21.836000442504883,21.836000442504883,69084000,0.0,0.0,False,0.0015595081486619033,0.0015582933786275465,222.00520742460407,22.29949951171875,-0.020785178114436698,0.3233171140915295
2015-07-08,21.717500686645508,21.79949951171875,21.441499710083008,21.485000610351562,21.485000610351562,47662000,0.0,0.0,False,-0.016074364583272382,-0.016204958549212573,218.4205404164927,22.29949951171875,-0.036525434166769344,0.322339974211048
2015-07-09,21.7450008392334,21.93600082397461,21.707500457763672,21.719499588012695,21.719499588012695,45428000,0.0,0.0,False,0.0109145436816116,0.010855409939170349,220.81541548951134,22.29949951171875,-0.026009548931860804,0.3219947573100405
2015-07-10,22.024499893188477,22.236000061035156,21.950000762939453,22.175500869750977,22.175500869750977,48020000,0.0,0.0,False,0.020995017858972842,0.02077765950262371,225.4724340991091,22.29949951171875,-0.0055606020172160875,0.3225071824679239
2015-07-13,22.414499282836914,22.89349937438965,22.37700080871582,22.778499603271484,22.778499603271484,79136000,0.0,0.0,False,0.027192113362501047,0.02682897612278171,231.63069820061364,22.778499603271484,0.0,0.31892058937171724
2015-07-14,23.115999221801758,23.479999542236328,22.908000946044922,23.278499603271484,23.278499603271484,94724000,0.0,0.0,False,0.021950523902293684,0.021713079555152615,236.73706390187348,23.278499603271484,0.0,0.31860418895008663
2015-07-15,23.152000427246094,23.235000610351562,23.010000228881836,23.059499740600586,23.059499740600586,59748000,0.0,0.0,False,-0.00940781692992454,-0.009452349965458655,234.50047712722687,23.278499603271484,-0.00940781692992454,0.3187613591148403
2015-07-16,23.274999618530273,23.79400062561035,23.239999771118164,23.77400016784668,23.77400016784668,81912000,0.0,0.0,False,0.030985079263800452,0.03051473282903452,241.79747807767683,23.77400016784668,0.0,0.32013404334001583
2015-07-17,23.885000228881836,24.270999908447266,23.862499237060547,24.15049934387207,24.15049934387207,98644000,0.0,0.0,False,0.01583659347889599,0.01571250303118269,245.64256303569417,24.15049934387207,0.0,0.32026791798547943
2015-07-20,24.62849998474121,24.65999984741211,24.270000457763672,24.405000686645508,24.405000686645508,95050000,0.0,0.0,False,0.01053813998417441,0.01048300082484486,248.24171689101988,24.405000686645508,0.0,0.31998712663366985
2015-07-21,24.395000457763672,24.444000244140625,24.127500534057617,24.399999618530273,24.399999618530273,63636000,0.0,0.0,False,-0.0002049198104703276,-0.00020494080940346978,248.19064232563326,24.405000686645508,-0.0002049198104703276,0.3199869629160253
2015-07-22,24.29949951171875,24.625,24.2450008392334,24.41349983215332,24.41349983215332,62298000,0.0,0.0,False,0.0005532874522176101,0.0005531344451505448,248.32851638124208,24.41349983215332,0.0,0.31998409044928616
2015-07-23,24.58300018310547,24.58300018310547,23.78499984741211,24.108999252319336,24.108999252319336,187488000,0.0,0.0,False,-0.01247263120517228,-0.012551067355651578,245.21873374748608,24.41349983215332,-0.01247263120517228,0.32016200620967966
2015-07-24,28.949499130249023,29.028499603271484,26.467500686645508,26.47100067138672,26.47100067138672,438188000,0.0,0.0,False,0.09797177370770194,0.09346463575117221,269.3412198127917,26.47100067138672,0.0,0.33441561515594437
2015-07-27,26.387500762939453,27.247499465942383,26.329999923706055,26.570499420166016,26.570499420166016,149820000,0.0,0.0,False,0.003758783055256787,0.003751736482401084,270.3573738089614,26.570499420166016,0.0,0.319541837804721
2015-07-28,26.799999237060547,26.819499969482422,26.1560001373291,26.30150032043457,26.30150032043457,105462000,0.0,0.0,False,-0.010123976048688199,-0.01017557202723197,267.6101582558846,26.570499420166016,-0.010123976048688199,0.3195022115582983
2015-07-29,26.54599952697754,26.648500442504883,26.250999450683594,26.450000762939453,26.450000762939453,75052000,0.0,0.0,False,0.005646082569271016,0.0056302031879088225,269.12675338834225,26.570499420166016,-0.004535054284117379,0.3195023234337421
2015-07-30,26.38249969482422,26.959999084472656,26.214500427246094,26.83799934387207,26.83799934387207,74862000,0.0,0.0,False,0.014669133071491647,0.014562582082145125,273.08927867996584,26.83799934387207,0.0,0.3196963889887915
2015-07-31,26.954500198364258,27.142000198364258,26.72599983215332,26.8075008392334,26.8075008392334,60512000,0.0,0.0,False,-0.0011363926292679016,-0.0011370388129638095,272.7778056439126,26.83799934387207,-0.0011363926292679016,0.31812356257081426
2015-08-03,26.872499465942383,27.02199935913086,26.468000411987305,26.75149917602539,26.75149917602539,60284000,0.0,0.0,False,-0.0020890296168917244,-0.002091214682903946,272.2058756994748,26.83799934387207,-0.0032230482883005562,0.3174374546541154
2015-08-04,26.484500885009766,26.84749984741211,26.45800018310547,26.594999313354492,26.594999313354492,58692000,0.0,0.0,False,-0.0058501342912083976,-0.005867313359490785,270.6075846374857,26.83799934387207,-0.00905432731419531,0.3169653342775997
2015-08-05,26.940000534057617,26.957000732421875,26.70599937438965,26.850500106811523,26.850500106811523,57788000,0.0,0.0,False,0.00960709908079349,0.009561244357738303,273.216945614193,26.850500106811523,0.0,0.3169813797458339
2015-08-06,26.96500015258789,27.136999130249023,26.375999450683594,26.472999572753906,26.472999572753906,76410000,0.0,0.0,False,-0.014059348338240185,-0.014159117203467297,269.36163405555476,26.850500106811523,-0.014059348338240185,0.3173936005718909
2015-08-07,26.45800018310547,26.472999572753906,25.910499572753906,26.131000518798828,26.131000518798828,79384000,0.0,0.0,False,-0.01291878742396324,-0.013002960688429046,265.8688895775957,26.850500106811523,-0.026796506029702183,0.3175986951020987
2015-08-10,26.426000595092773,26.61400032043457,26.149999618530273,26.200000762939453,26.200000762939453,52318000,0.0,0.0,False,0.002640551175642436,0.002637071045348761,266.5735705377122,26.850500106811523,-0.024226712399559758,0.3172451487152132
2015-08-11,26.1825008392334,26.448999404907227,26.100000381469727,26.37299919128418,26.37299919128418,53532000,0.0,0.0,False,0.006602993255993894,0.006581288985736997,268.3403570194549,26.850500106811523,-0.017783687962154904,0.3172649127627698
2015-08-12,26.1875,26.375,25.652999877929688,26.295499801635742,26.295499801635742,79246000,0.0,0.0,False,-0.0029385884057528955,-0.0029429145338807517,267.5488765691162,26.850500106811523,-0.02067001742865071,0.31730511537862416
2015-08-13,26.368499755859375,26.732999801635742,26.274499893188477,26.482999801635742,26.482999801635742,57904000,0.0,0.0,False,0.00713049766745022,0.007105195874011613,269.4637637070887,26.850500106811523,-0.013686907272261628,0.316732981582608
2015-08-14,26.412500381469727,26.70549964904785,26.412500381469727,26.576000213623047,26.576000213623047,39896000,0.0,0.0,False,0.0035117023254125357,0.0035055506963879903,270.4135519350387,26.850500106811523,-0.010223269290944859,0.31615395287826503
2015-08-17,26.56450080871582,26.937000274658203,26.356000900268555,26.76099967956543,26.76099967956543,51634000,0.0,0.0,False,0.006961147819661395,0.006937030886517252,272.30290179031783,26.850500106811523,-0.003333287160017906,0.316191131783867
2015-08-18,26.75200080871582,26.97450065612793,26.649999618530273,26.750999450683594,26.750999450683594,41426000,0.0,0.0,False,-0.0003736866709606046,-0.000373756509223592,272.2007721387839,26.850500106811523,-0.003705728225996352,0.3161999107166183
2015-08-19,26.687000274658203,26.862499237060547,26.450000762939453,26.645999908447266,26.645999908447266,46480000,0.0,0.0,False,-0.0039250698812168805,-0.003932793184296871,271.1284400165368,26.850500106811523,-0.007616252864965478,0.31625638465747935
2015-08-20,26.519500732421875,26.662500381469727,25.78849983215332,25.788999557495117,25.788999557495117,88160000,0.0,0.0,False,-0.03216243916147665,-0.032691014838186455,262.3761256203974,26.850500106811523,-0.039533734757034256,0.3180997839136136
2015-08-21,25.368000030517578,25.616500854492188,24.723499298095703,24.723499298095703,24.723499298095703,134130000,0.0,0.0,False,-0.041316075756406945,-0.04219384732642084,251.4944576618361,26.850500106811523,-0.07921643173328585,0.32085597696288753
2015-08-24,23.179000854492188,23.82900047302246,22.549999237060547,23.168500900268555,23.168500900268555,201952000,0.0,0.0,False,-0.06289556260132323,-0.06496054361794366,235.61367669347894,26.850500106811523,-0.13712963229347475,0.3272610007289678
2015-08-25,24.374500274658203,24.472000122070312,23.3125,23.318500518798828,23.318500518798828,113586000,0.0,0.0,False,0.006474291072001703,0.006453422872329922,237.14558250800903,26.850500106811523,-0.13154315837553754,0.3272469338570617
2015-08-26,24.201000213623047,25.18600082397461,23.937999725341797,25.03849983215332,25.03849983215332,127172000,0.0,0.0,False,0.07376114566062553,0.07116757438876509,254.7114735078168,26.850500106811523,-0.06748478678050873,0.3344235122305286
2015-08-27,25.68549919128418,26.13450050354004,25.363000869750977,25.918500900268555,25.918500900268555,122290000,0.0,0.0,False,0.03514591824647484,0.03454240059306778,263.6986880504082,26.850500106811523,-0.034710683333102454,0.33608226753315606
2015-08-28,25.875,26.075000762939453,25.652000427246094,25.90049934387207,25.90049934387207,54934000,0.0,0.0,False,-0.0006945446600384875,-0.0006947859679200845,263.5148429901036,26.850500106811523,-0.03538111987338566,0.33590870423880465
2015-08-31,25.82200050354004,25.970500946044922,25.453500747680664,25.644500732421875,25.644500732421875,60046000,0.0,0.0,False,-0.009883925713222386,-0.00993309597204411,260.9003979319447,26.850500106811523,-0.044915341226128835,0.33608146558208085
2015-09-01,24.957000732421875,25.5,24.671499252319336,24.82699966430664,24.82699966430664,77290000,0.0,0.0,False,-0.03187822124693118,-0.032397395121310214,252.55147910201086,26.850500106811523,-0.07536174128807216,0.3376722418072361
2015-09-02,25.254499435424805,25.542999267578125,24.88599967956543,25.52750015258789,25.52750015258789,74142000,0.0,0.0,False,0.028215269575580182,0.027824551312481318,259.70550243616117,26.850500106811523,-0.04927282355862006,0.33850933287453566
2015-09-03,25.725000381469727,25.79199981689453,25.12849998474121,25.236000061035156,25.236000061035156,62994000,0.0,0.0,False,-0.011419061396937602,-0.011484759497810694,256.72849029732316,26.850500106811523,-0.060129235558141314,0.3382480780873911
2015-09-04,24.88249969482422,25.142499923706055,24.781999588012695,24.950000762939453,24.950000762939453,53850000,0.0,0.0,False,-0.011332988484862638,-0.011397696150875184,253.80765628456257,26.850500106811523,-0.07078078010881983,0.3384995531591626
2015-09-08,25.434499740600586,25.917499542236328,25.425500869750977,25.87700080871582,25.87700080871582,76214000,0.0,0.0,False,0.03715430931582686,0.03648072176048199,263.2748587622001,26.850500106811523,-0.03625628179077167,0.3400855285661027
2015-09-09,26.200000762939453,26.497499465942383,25.753000259399414,25.844499588012695,25.844499588012695,87414000,0.0,0.0,False,-0.0012559887037673079,-0.0012567781186459803,262.9429325249051,26.850500106811523,-0.03746673301416914,0.3378815511035941
2015-09-10,25.75749969482422,26.306499481201172,25.73900032043457,26.11199951171875,26.11199951171875,51520000,0.0,0.0,False,0.010350361894030602,0.010297163664101251,265.67483739590955,26.850500106811523,-0.02750416536582234,0.33797330621073396
2015-09-11,26.053499221801758,26.472000122070312,26.030500411987305,26.472000122070312,26.472000122070312,64558000,0.0,0.0,False,0.013786788338058908,0.013692615148410357,269.3514269341732,26.850500106811523,-0.01409657113407703,0.33814745191654383
2015-09-14,26.472000122070312,26.622499465942383,25.929000854492188,26.069000244140625,26.069000244140625,62604000,0.0,0.0,False,-0.01522362783587694,-0.015340696921933065,265.2356974256291,26.850500106811523,-0.02910559801724677,0.33859044176938624
2015-09-15,26.162500381469727,26.395999908447266,25.860000610351562,26.118499755859375,26.118499755859375,57318000,0.0,0.0,False,0.001898788264036888,0.0018969878443180286,265.74122264336853,26.850500106811523,-0.02726207512114276,0.33772746636484663
2015-09-16,26.099000930786133,26.415000915527344,25.926000595092773,26.36949920654297,26.36949920654297,45056000,0.0,0.0,False,0.009610025576882064,0.009564143002022603,268.3046126153801,26.850500106811523,-0.01791403878345388,0.3376672112186616
2015-09-17,26.349000930786133,27.348499298095703,26.328500747680664,26.943500518798828,26.943500518798828,83390000,0.0,0.0,False,0.02176762280390343,0.021534090980653404,274.16673384214306,26.943500518798828,0.0,0.3379610127711433
2015-09-18,26.731000900268555,27.312000274658203,26.5674991607666,27.01300048828125,27.01300048828125,123202000,0.0,0.0,False,0.002579470675457829,0.002576149550911345,274.8765183629504,27.01300048828125,0.0,0.33796011808845167
2015-09-21,27.21649932861328,27.48900032043457,26.97949981689453,27.41950035095215,27.41950035095215,65666000,0.0,0.0,False,0.015048304717102612,0.014936202215630164,279.02799227556943,27.41950035095215,0.0,0.33776385220140415
2015-09-22,26.98550033569336,27.177499771118164,26.632999420166016,26.920000076293945,26.920000076293945,76834000,0.0,0.0,False,-0.0182169721645149,-0.018384944291586505,273.9267301350004,27.41950035095215,-0.0182169721645149,0.3376116431758714
2015-09-23,26.915000915527344,27.06049919128418,26.700000762939453,26.803499221801758,26.803499221801758,44752000,0.0,0.0,False,-0.004327669173923243,-0.004337060639394074,272.7369381999077,27.41950035095215,-0.02246580430955958,0.33763970326467946
2015-09-24,26.52750015258789,26.72800064086914,26.14349937438965,26.6875,26.6875,70020000,0.0,0.0,False,-0.004327764104300469,-0.004337155982388765,271.552269304745,27.41950035095215,-0.026696341712394878,0.337489899025909
2015-09-25,27.12849998474121,27.139999389648438,26.06999969482422,26.212499618530273,26.212499618530273,80620000,0.0,0.0,False,-0.01779860914172282,-0.01795890931377515,266.70121799270026,27.41950035095215,-0.044019793102464844,0.33740797625149266
2015-09-28,26.000999450683594,26.013999938964844,24.71649932861328,25.202999114990234,25.202999114990234,108690000,0.0,0.0,False,-0.03851217999928547,-0.03927338173950382,256.3914604993374,27.41950035095215,-0.08083667490625679,0.3398441451227918
2015-09-29,25.299999237060547,25.573999404907227,24.524999618530273,24.803499221801758,24.803499221801758,89150000,0.0,0.0,False,-0.015851283863707377,-0.015978259064668845,252.3114753948682,27.41950035095215,-0.09540659368942694,0.34025473056887157
2015-09-30,25.27199935913086,25.639999389648438,25.083499908447266,25.594499588012695,25.594499588012695,80094000,0.0,0.0,False,0.03189067635729659,0.03139272768568419,260.38974967427527,27.41950035095215,-0.06655849813383197,0.34157031212258987
2015-10-01,25.549999237060547,26.040000915527344,25.299999237060547,26.035999298095703,26.035999298095703,75370000,0.0,0.0,False,0.017249788712016212,0.017102700194569404,264.8986676276433,27.41950035095215,-0.05045682945161334,0.341452862788317
2015-10-02,25.649499893188477,26.6299991607666,25.405000686645508,26.62700080871582,26.62700080871582,91956000,0.0,0.0,False,0.02269939800863896,0.022445600200184785,270.93440731409,27.41950035095215,-0.028902771096950608,0.34206753742384693
2015-10-05,26.84950065612793,27.295499801635742,26.799999237060547,27.18400001525879,27.18400001525879,67828000,0.0,0.0,False,0.02091858600765306,0.020702796539557356,276.62289060192995,27.41950035095215,-0.008588790192348705,0.3423891430394333
2015-10-06,27.274999618530273,27.575000762939453,26.666500091552734,26.874000549316406,26.874000549316406,90056000,0.0,0.0,False,-0.011403747269289832,-0.01146926859723264,273.45694932133586,27.41950035095215,-0.01989459306893604,0.3426405907556084
2015-10-07,27.089500427246094,27.100000381469727,26.450000762939453,27.097000122070312,27.097000122070312,76242000,0.0,0.0,False,0.008297967113034765,0.008263728262103982,275.73438406074814,27.41950035095215,-0.01176171063491449,0.3421910458211967
2015-10-08,26.835500717163086,26.969499588012695,25.99449920654297,26.658000946044922,26.658000946044922,93528000,0.0,0.0,False,-0.016201024986076895,-0.01633369648571856,271.2510033900734,27.41950035095215,-0.027772183853116195,0.34232818340871835
2015-10-09,26.724000930786133,27.089500427246094,26.513500213623047,26.989999771118164,26.989999771118164,70748000,0.0,0.0,False,0.012454003049410911,0.012377089879623358,274.64161821649856,27.41950035095215,-0.01566405566610074,0.34156206901841024
2015-10-12,26.99799919128418,27.541000366210938,26.989999771118164,27.50950050354004,27.50950050354004,55522000,0.0,0.0,False,0.0192478968813401,0.019064999316853213,279.94713966013546,27.50950050354004,0.0,0.34164559427428637
2015-10-13,27.312999725341797,27.65999984741211,27.155000686645508,27.44499969482422,27.44499969482422,58760000,0.0,0.0,False,-0.002344673932102803,-0.0023474269842082953,279.2884102254755,27.50950050354004,-0.002344673932102803,0.3411837539262571
2015-10-14,27.566999435424805,27.612499237060547,26.983999252319336,27.241500854492188,27.241500854492188,71642000,0.0,0.0,False,-0.007414787487514896,-0.007442413670491155,277.2101312284402,27.50950050354004,-0.009742076160683677,0.3413101051974755
2015-10-15,27.387500762939453,28.149999618530273,27.350000381469727,28.121999740600586,28.121999740600586,98740000,0.0,0.0,False,0.032321966796598156,0.03181060173272864,286.2024298524831,28.121999740600586,0.0,0.3424588878693834
2015-10-16,28.263500213623047,28.547000885009766,28.015499114990234,28.538000106811523,28.538000106811523,86316000,0.0,0.0,False,0.014792702156608994,0.014684357306616063,290.4509298559453,28.538000106811523,0.0,0.3424311393899169
2015-10-19,28.538000106811523,28.950000762939453,28.368999481201172,28.657499313354492,28.657499313354492,87508000,0.0,0.0,False,0.00418737143793213,0.004178628795449432,291.6713431551828,28.657499313354492,0.0,0.34243414193644106
2015-10-20,28.600000381469727,28.649999618530273,27.763999938964844,28.04400062561035,28.04400062561035,86924000,0.0,0.0,False,-0.021407963096705007,-0.021640437393723278,285.4058458414536,28.657499313354492,-0.021407963096705007,0.3432356284515097
2015-10-21,28.193500518798828,28.262500762939453,27.625999450683594,27.78849983215332,27.78849983215332,66872000,0.0,0.0,False,-0.00911071130214225,-0.009152467645848823,282.7964848647462,28.657499313354492,-0.030323632627506147,0.34234904930432103
2015-10-22,28.135000228881836,28.457500457763672,27.833499908447266,28.195499420166016,28.195499420166016,155588000,0.0,0.0,False,0.014646331772892873,0.014540110170808775,286.95306233805604,28.657499313354492,-0.016121430838635042,0.34241788496493714
2015-10-23,30.884000778198242,30.97249984741211,29.76799964904785,29.951499938964844,29.951499938964844,213854000,0.0,0.0,False,0.062279461435710504,0.06041703456412543,304.8866239792338,29.951499938964844,0.0,0.3475793482130006
2015-10-26,30.114999771118164,30.49250030517578,29.81450080871582,30.430500030517578,30.430500030517578,85394000,0.0,0.0,False,0.01599252433196474,0.015865991188240783,309.7785232560442,30.430500030517578,0.0,0.3368746880024586
2015-10-27,30.43000030517578,30.73550033569336,30.276500701904297,30.550500869750977,30.550500869750977,75742000,0.0,0.0,False,0.00394343961200283,0.003935684634853103,311.0040595952118,30.550500869750977,0.0,0.33680362084627696
2015-10-28,30.614999771118164,30.861499786376953,30.475000381469727,30.854999542236328,30.854999542236328,78524000,0.0,0.0,False,0.009967059911179632,0.009917716371994578,314.1138227497285,30.854999542236328,0.0,0.33648033757066986
2015-10-29,30.885000228881836,31.37700080871582,30.769500732421875,31.327499389648438,31.327499389648438,77920000,0.0,0.0,False,0.015313558723775822,0.015197489637304624,318.93933677907995,31.327499389648438,0.0,0.3366006994918524
2015-10-30,31.300500869750977,31.535999298095703,31.263999938964844,31.295000076293945,31.295000076293945,77488000,0.0,0.0,False,-0.0010374052825049551,-0.0010379437598100534,318.6074300210242,31.327499389648438,-0.0010374052825049551,0.3363495982154707
2015-11-02,31.35650062561035,31.431499481201172,31.02050018310547,31.417499542236328,31.417499542236328,56330000,0.0,0.0,False,0.003914346242011257,0.003906705122261544,319.85848416364587,31.417499542236328,0.0,0.3358530928901192
2015-11-03,31.476499557495117,31.49449920654297,31.100000381469727,31.265499114990234,31.265499114990234,64938000,0.0,0.0,False,-0.004838081625234136,-0.004849823028025014,318.30614462711327,31.417499542236328,-0.004838081625234136,0.33593920156656043
2015-11-04,31.38800048828125,32.29650115966797,31.36750030517578,32.04750061035156,32.04750061035156,96810000,0.0,0.0,False,0.025011642785078614,0.024703971340571496,326.2925158556073,32.04750061035156,0.0,0.33641553676744185
2015-11-05,32.35499954223633,32.849998474121094,32.15449905395508,32.782501220703125,32.782501220703125,94476000,0.0,0.0,False,0.022934724903762138,0.022675677410498654,333.79887966981585,32.782501220703125,0.0,0.33612827164859416
2015-11-06,32.75,33.112998962402344,32.599998474121094,32.96849822998047,32.96849822998047,81844000,0.0,0.0,False,0.005673667424738182,0.005657632795229069,335.6984171672373,32.96849822998047,0.0,0.33612290939230216
2015-11-09,32.932498931884766,33.097999572753906,32.39250183105469,32.77450180053711,32.77450180053711,80976000,0.0,0.0,False,-0.005884296824504642,-0.005901677514696447,333.7171837402844,32.96849822998047,-0.005884296824504642,0.3361664964964039
2015-11-10,32.550498962402344,33.0,32.362998962402344,32.98400115966797,32.98400115966797,69790000,0.0,0.0,False,0.006392144735131389,0.006371801622698443,335.8567444240878,32.98400115966797,0.0,0.3358792614098691
2015-11-11,33.162498474121094,33.79800033569336,33.162498474121094,33.662498474121094,33.662498474121094,107746000,0.0,0.0,False,0.02057049753208151,0.020361782245871995,342.7860552539285,33.662498474121094,0.0,0.33576731349428124
2015-11-12,33.650001525878906,33.78200149536133,33.21099853515625,33.279998779296875,33.279998779296875,85694000,0.0,0.0,False,-0.0113627838741166,-0.011427833535744648,338.879688609143,33.662498474121094,-0.0113627838741166,0.3360513018508739
2015-11-13,33.17850112915039,33.349998474121094,32.022499084472656,32.11750030517578,32.11750030517578,125222000,0.0,0.0,False,-0.03493084485460596,-0.03555551684774463,327.0074039371052,33.662498474121094,-0.04589671708809939,0.33796442866423826
2015-11-16,32.04600143432617,32.4995002746582,31.114500045776367,32.390499114990234,32.390499114990234,148718000,0.0,0.0,False,0.008500001781597488,0.008464080178710955,329.79546745494775,33.662498474121094,-0.037786837483520186,0.33640279317961014
2015-11-17,32.532501220703125,32.662498474121094,32.04999923706055,32.165000915527344,32.165000915527344,86404000,0.0,0.0,False,-0.006961862448069844,-0.006986209277764125,327.49251491208145,33.662498474121094,-0.04448563316668219,0.33609250117598183
2015-11-18,32.32550048828125,33.24399948120117,32.31850051879883,33.176998138427734,33.176998138427734,89396000,0.0,0.0,False,0.03146268285700127,0.030977875324577683,337.82777072965905,33.662498474121094,-0.014422587677697218,0.3372882391141762
2015-11-19,33.2495002746582,33.643001556396484,32.95000076293945,33.063499450683594,33.063499450683594,94104000,0.0,0.0,False,-0.0034210053384148287,-0.003426870357171514,336.6686391171897,33.662498474121094,-0.017794253266672833,0.33734485200271924
2015-11-20,33.39699935913086,33.44350051879883,32.878501892089844,33.42250061035156,33.42250061035156,77922000,0.0,0.0,False,0.010857929911606723,0.010799405843003132,340.33502153407176,33.662498474121094,-0.007129532109865111,0.3373094959700811
2015-11-23,33.57500076293945,34.13850021362305,33.50600051879883,33.949501037597656,33.949501037597656,87702000,0.0,0.0,False,0.01576783357385514,0.015644812781888586,345.71713534654924,33.949501037597656,0.0,0.33753462651953287
2015-11-24,33.707000732421875,33.790000915527344,33.06050109863281,33.557498931884766,33.557498931884766,90868000,0.0,0.0,False,-0.01154662347699209,-0.011613803368476512,341.7137231316813,33.949501037597656,-0.01154662347699209,0.337795564256544
2015-11-25,33.75,33.98500061035156,33.5620002746582,33.766998291015625,33.766998291015625,53958000,0.0,0.0,False,0.006242996820356117,0.006223590044783706,343.8532838154848,33.949501037597656,-0.005375712190288651,0.3377774323666797
2015-11-27,34.040000915527344,34.04949951171875,33.60499954223633,33.66299819946289,33.66299819946289,39336000,0.0,0.0,False,-0.0030799329764649164,-0.0030846857313211024,342.7911588146193,33.949501037597656,-0.008439088333506706,0.3377512348882622
2015-11-30,33.79499816894531,34.06449890136719,33.22999954223633,33.2400016784668,33.2400016784668,113864000,0.0,0.0,False,-0.012565622304041901,-0.012645237381074675,338.4712089614859,33.949501037597656,-0.020898668240959317,0.3378862813765102
2015-12-01,33.6875,34.04999923706055,33.393001556396484,33.952999114990234,33.952999114990234,95024000,0.0,0.0,False,0.021449981965113052,0.021223168795362995,345.7528602713849,33.952999114990234,0.0,0.33596798661866567
2015-12-02,34.04999923706055,34.24100112915039,33.712501525878906,33.800498962402344,33.800498962402344,85470000,0.0,0.0,False,-0.00449150757114003,-0.0045016246967343925,344.19541717416155,33.952999114990234,-0.00449150757114003,0.3360475245316462
2015-12-03,33.97200012207031,34.13949966430664,33.07400131225586,33.3125,33.3125,101294000,0.0,0.0,False,-0.014437625993189207,-0.014542862655202384,339.21161484643807,33.952999114990234,-0.01886428685787156,0.3348600458172682
2015-12-04,33.29999923706055,33.73899841308594,33.06999969482422,33.63199996948242,33.63199996948242,90696000,0.0,0.0,False,0.009590993455382169,0.00954529186108015,342.47458221787525,33.952999114990234,-0.009454220654283585,0.3349164779494535
2015-12-07,33.73699951171875,33.77299880981445,33.025001525878906,33.49150085449219,33.49150085449219,74656000,0.0,0.0,False,-0.004177542671197743,-0.004186292980946955,341.03970249418825,33.952999114990234,-0.013592267915275125,0.33457581886591675
2015-12-08,33.15650177001953,33.9995002746582,32.989498138427734,33.86650085449219,33.86650085449219,73038000,0.0,0.0,False,0.01119687056215346,0.01113464962931569,344.86947677013313,33.952999114990234,-0.0025475882176151377,0.33391165613208407
2015-12-09,33.900001525878906,33.95000076293945,32.784000396728516,33.239498138427734,33.239498138427734,103164000,0.0,0.0,False,-0.018513950371146337,-0.018687478684151916,338.46606644231656,33.952999114990234,-0.0210143726669344,0.334249675650281
2015-12-10,33.27949905395508,33.42649841308594,32.97800064086914,33.11600112915039,33.11600112915039,69110000,0.0,0.0,False,-0.0037153692502526203,-0.003722288377978472,337.2048246575526,33.952999114990234,-0.02465166576316702,0.33341555331776995
2015-12-11,32.561500549316406,32.89400100708008,31.981000900268555,32.00749969482422,32.00749969482422,109488000,0.0,0.0,False,-0.03347328773190594,-0.034046342569693445,325.8839972494715,33.952999114990234,-0.05729978119391166,0.33543044614763484
2015-12-14,32.087501525878906,32.929500579833984,31.763500213623047,32.89550018310547,32.89550018310547,86594000,0.0,0.0,False,0.027743513137480136,0.027365635063433754,334.9529077215943,33.952999114990234,-0.03114596528875946,0.3363153851927961
2015-12-15,33.25149917602539,33.57500076293945,32.86750030517578,32.93199920654297,32.93199920654297,95068000,0.0,0.0,False,0.001109544564889875,0.001108929475256666,335.32566244441574,33.952999114990234,-0.030070978560373884,0.33624227509315585
2015-12-16,33.178001403808594,33.86750030517578,32.965999603271484,33.78850173950195,33.78850173950195,79290000,0.0,0.0,False,0.02600821552275545,0.0256757540486396,344.0728927591036,33.952999114990234,-0.0048448555289967166,0.3346903446692934
2015-12-17,34.0,34.125,33.532501220703125,33.532501220703125,33.532501220703125,73632000,0.0,0.0,False,-0.007576557278937912,-0.007605405193328739,341.45842822170545,33.952999114990234,-0.012384705482510916,0.33473846784181394
2015-12-18,33.432498931884766,33.84199905395508,33.20650100708008,33.207000732421875,33.207000732421875,136826000,0.0,0.0,False,-0.009707014879053677,-0.009754435069844242,338.1341791635,33.952999114990234,-0.021971501841173136,0.33491752849391443
2015-12-21,33.42499923706055,33.494998931884766,32.94649887084961,33.22549819946289,33.22549819946289,65018000,0.0,0.0,False,0.0005570351622559144,0.0005568800757596681,338.3230888260169,33.952999114990234,-0.021426705578010408,0.3349067658450187
2015-12-22,33.34149932861328,33.42449951171875,32.9630012512207,33.157501220703125,33.157501220703125,53356000,0.0,0.0,False,-0.0020465299978816853,-0.002048627001940745,337.62865394576056,33.952999114990234,-0.023429385180170903,0.3344192230991269
2015-12-23,33.32500076293945,33.33000183105469,32.83150100708008,33.185001373291016,33.185001373291016,54458000,0.0,0.0,False,0.0008293795242544366,0.0008290357791071377,337.909505617669,33.952999114990234,-0.022619437508250906,0.3344030427636434
2015-12-24,33.16749954223633,33.23400115966797,33.029998779296875,33.13949966430664,33.13949966430664,21824000,0.0,0.0,False,-0.0013711528431936681,-0.0013720937334212534,337.444808885456,33.952999114990234,-0.02395957564539375,0.33414370079252487
2015-12-28,33.27799987792969,33.775001525878906,33.275001525878906,33.7599983215332,33.7599983215332,75672000,0.0,0.0,False,0.018723839029316514,0.0185507057627864,343.78179500733506,33.952999114990234,-0.005684351853672331,0.3340822847436229
2015-12-29,33.89899826049805,34.821998596191406,33.894500732421875,34.69850158691406,34.69850158691406,114700000,0.0,0.0,False,0.027799268721593773,0.027419884076997837,353.3664767770574,34.69850158691406,0.0,0.33492153502593347
2015-12-30,34.59450149536133,34.77450180053711,34.319000244140625,34.45349884033203,34.45349884033203,70380000,0.0,0.0,False,-0.00706090278764171,-0.007085948930284084,350.86432953333554,34.69850158691406,-0.00706090278764171,0.3349647318144202
2015-12-31,34.30400085449219,34.38750076293945,33.794498443603516,33.794498443603516,33.794498443603516,74992000,0.0,0.0,False,-0.0191272416128917,-0.019312533856740727,344.1341354873933,34.69850158691406,-0.02605308880690904,0.3357056290694229
2016-01-04,32.81449890136719,32.88600158691406,31.375499725341797,31.84950065612793,31.84950065612793,186290000,0.0,0.0,False,-0.05755368113308179,-0.059276317391402614,324.27039550541,34.69850158691406,-0.08210731877426614,0.34105939599368623
2016-01-05,32.34299850463867,32.34550094604492,31.38249969482422,31.68950080871582,31.68950080871582,116452000,0.0,0.0,False,-0.005023621850138049,-0.0050362826582582305,322.636360039346,34.69850158691406,-0.08671846450375353,0.3403332322218417
2016-01-06,31.100000381469727,31.989500045776367,31.015499114990234,31.63249969482422,31.63249969482422,106584000,0.0,0.0,False,-0.001798738144714651,-0.0018003578167065514,322.05422297352663,34.69850158691406,-0.08836121883851411,0.3393686556013761
2016-01-07,31.09000015258789,31.5,30.260499954223633,30.39699935913086,30.39699935913086,141498000,0.0,0.0,False,-0.03905794191457823,-0.039841165185002386,309.4363898973674,34.69850158691406,-0.1239679534001964,0.34191219487334973
2016-01-08,30.982999801635742,31.207000732421875,30.299999237060547,30.352500915527344,30.352500915527344,110258000,0.0,0.0,False,-0.0014639090877944794,-0.0014649816495862417,308.98193924501453,34.69850158691406,-0.12525038467441307,0.3419206934954376
2016-01-11,30.624000549316406,30.99250030517578,29.928499221801758,30.886999130249023,30.886999130249023,97832000,0.0,0.0,False,0.017609692730401916,0.017456438647195635,314.44062594709334,34.69850158691406,-0.10984631273249224,0.341908106602283
2016-01-12,31.262500762939453,31.29949951171875,30.61199951171875,30.894500732421875,30.894500732421875,94482000,0.0,0.0,False,0.0002428724830541018,0.00024284299430716287,314.51723779517323,34.69850158691406,-0.1096301188961658,0.34122467527199235
2016-01-13,31.04400062561035,31.04400062561035,28.95800018310547,29.090499877929688,29.090499877929688,153104000,0.0,0.0,False,-0.05839229674292812,-0.06016654204035878,296.09346161832843,34.69850158691406,-0.16162086120454655,0.34663664383717974
2016-01-14,29.012500762939453,30.112499237060547,28.493999481201172,29.649999618530273,29.649999618530273,144760000,0.0,0.0,False,0.019233074128955252,0.0190504563776785,301.8074821888617,34.69850158691406,-0.14549625307992387,0.34692710779979963
2016-01-15,28.61199951171875,29.231000900268555,28.264999389648438,28.509000778198242,28.509000778198242,155690000,0.0,0.0,False,-0.038482254806470384,-0.03924225838410732,290.15476750196416,34.69850158691406,-0.1783794840019859,0.34854091872366777
2016-01-19,28.85449981689453,29.200000762939453,28.322500228881836,28.724000930786133,28.724000930786133,96144000,0.0,0.0,False,0.007541483276127581,0.007513188458676298,292.35050631184504,34.69850158691406,-0.1721832466212636,0.34841971305004
2016-01-20,28.218000411987305,28.922500610351562,27.358999252319336,28.588499069213867,28.588499069213867,159328000,0.0,0.0,False,-0.004717374222998116,-0.004728536149936751,290.9666621950661,34.69850158691406,-0.17608836803501848,0.34842505384498157
2016-01-21,28.679000854492188,29.440500259399414,28.410999298095703,28.750999450683594,28.750999450683594,99044000,0.0,0.0,False,0.0056841172765420556,0.005668023638552371,292.62623494382336,34.69850158691406,-0.17140515769342235,0.34759934798876857
2016-01-22,29.436500549316406,30.0049991607666,29.20549964904785,29.819000244140625,29.819000244140625,102402000,0.0,0.0,False,0.03714656234086622,0.03647325227997746,303.53344018507795,34.69850158691406,-0.1406257077283607,0.34685521874329417
2016-01-25,29.899499893188477,30.424999237060547,29.72800064086914,29.826499938964844,29.826499938964844,87922000,0.0,0.0,False,0.00025150725251732453,0.0002514756298703957,303.61003255391853,34.69850158691406,-0.14040956886122746,0.3468431891723259
2016-01-26,30.172500610351562,30.225000381469727,29.518999099731445,30.0625,30.0625,75314000,0.0,0.0,False,0.007912428931255544,0.007881289814971014,306.02023778824883,34.69850158691406,-0.1336081206648546,0.3466866366581481
2016-01-27,30.09950065612793,30.16950035095215,28.93899917602539,29.167499542236328,29.167499542236328,103058000,0.0,0.0,False,-0.02977132499837576,-0.03022348784441111,296.8798385079763,34.69850158691406,-0.1594017548804948,0.3480064038214985
2016-01-28,30.418500900268555,31.902999877929688,29.877500534057617,31.767499923706055,31.767499923706055,280304000,0.0,0.0,False,0.08914032475443312,0.08538869217334837,323.4329440503754,34.69850158691406,-0.08447055432253547,0.35834480500010607
2016-01-29,28.599000930786133,29.649999618530273,28.5,29.350000381469727,29.350000381469727,293552000,0.0,0.0,False,-0.0760997732916433,-0.07915119292354683,298.74367055980144,34.69850158691406,-0.1541421375804144,0.3662800977147916
2016-02-01,28.907499313354492,29.09000015258789,28.515499114990234,28.74049949645996,28.74049949645996,127102000,0.0,0.0,False,-0.020766639764494776,-0.020985298936447353,292.5190017315986,34.69850158691406,-0.17170776310124758,0.34131778067613905
2016-02-02,28.5,28.577999114990234,27.504499435424805,27.604999542236328,27.604999542236328,126240000,0.0,0.0,False,-0.039508706324449805,-0.04031036118155143,280.9224456915392,34.69850158691406,-0.20443251783970195,0.3428535592183163
2016-02-03,27.674999237060547,27.799999237060547,26.094999313354492,26.553499221801758,26.553499221801758,200974000,0.0,0.0,False,-0.03809093779645778,-0.03883536271861415,270.18375534927753,34.69850158691406,-0.23473642931555438,0.3451490906734839
2016-02-04,26.25,26.949499130249023,25.961000442504883,26.812999725341797,26.812999725341797,123982000,0.0,0.0,False,0.009772742242836863,0.009725297854782525,272.83396429075054,34.69850158691406,-0.22725770569142234,0.34523921362164606
2016-02-05,26.464000701904297,26.47249984741211,24.95949935913086,25.10650062561035,25.10650062561035,194178000,0.0,0.0,False,-0.06364446787796663,-0.06576003261553948,255.4059473465516,34.69850158691406,-0.2764384778194908,0.35058366074516617
2016-02-08,24.32349967956543,24.674999237060547,23.760499954223633,24.405000686645508,24.405000686645508,196510000,0.0,0.0,False,-0.02794096833428339,-0.028338744199446216,248.24171689101968,34.69850158691406,-0.29665548739864234,0.35181006491747674
2016-02-09,23.90049934387207,24.91900062561035,23.700000762939453,24.103500366210938,24.103500366210938,141558000,0.0,0.0,False,-0.012354038596669725,-0.01243098411350577,245.16257510064779,34.69850158691406,-0.3053446326540753,0.35189576242787085
2016-02-10,24.58799934387207,25.232999801635742,24.299999237060547,24.52400016784668,24.52400016784668,135724000,0.0,0.0,False,0.017445590692097612,0.017295163383573304,249.45702662956643,34.69850158691406,-0.29322595944328955,0.35222742704693644
2016-02-11,24.558500289916992,25.46500015258789,24.200000762939453,25.19099998474121,25.19099998474121,147948000,0.0,0.0,False,0.02719783935448805,0.02683455051919019,256.2689166050401,34.69850158691406,-0.27400323262830584,0.35314969583454087
2016-02-12,25.53499984741211,25.837499618530273,25.074499130249023,25.354000091552734,25.354000091552734,107696000,0.0,0.0,False,0.006470569128270265,0.0064497248637008404,257.9335929144882,34.69850158691406,-0.26930562035812644,0.35316332354011865
2016-02-16,25.974000930786133,26.22249984741211,25.58300018310547,26.05500030517578,26.05500030517578,102370000,0.0,0.0,False,0.02764850560431298,0.02727318794641811,265.0927198093293,34.69850158691406,-0.2491030127075582,0.3539690575822729
2016-02-17,26.437000274658203,26.874000549316406,25.969499588012695,26.704999923706055,26.704999923706055,96480000,0.0,0.0,False,0.024947212086624093,0.02464111086088663,271.7309913251193,34.69850158691406,-0.23037022631036663,0.35426844448062716
2016-02-18,27.059499740600586,27.059999465942383,26.186500549316406,26.25,26.25,94700000,0.0,0.0,False,-0.01703800505545594,-0.01718482189718473,267.0841993161424,34.69850158691406,-0.24348318228532007,0.3546899360323689
2016-02-19,26.035499572753906,26.797500610351562,25.767499923706055,26.7450008392334,26.7450008392334,99494000,0.0,0.0,False,0.018857174827938916,0.018681582324656512,272.13950993125496,34.69850158691406,-0.2292174123933982,0.35485419766479576
2016-02-22,27.110000610351562,28.032499313354492,27.054000854492188,27.975000381469727,27.975000381469727,111332000,0.0,0.0,False,0.04598988609609567,0.04496369647179335,284.70116488133675,34.69850158691406,-0.19376920898451677,0.35746266891488715
2016-02-23,27.77750015258789,27.845500946044922,27.26650047302246,27.64699935913086,27.64699935913086,81016000,0.0,0.0,False,-0.011724790629712767,-0.01179406802845524,281.351378540438,34.69850158691406,-0.20322209620840093,0.3575499730354165
2016-02-24,27.287500381469727,27.713499069213867,26.657499313354492,27.70199966430664,27.70199966430664,124634000,0.0,0.0,False,0.0019893770192320748,0.0019874008292603204,281.91308188425484,34.69850158691406,-0.20163700455716593,0.3575023958857813
2016-02-25,27.775999069213867,27.969499588012695,27.26449966430664,27.75749969482422,27.75749969482422,90510000,0.0,0.0,False,0.0020034665796739848,0.002001462317041723,282.47988878876254,34.69850158691406,-0.2000375109773479,0.35713474237641374
2016-02-26,28.006000518798828,28.125,27.65850067138672,27.761499404907227,27.761499404907227,97540000,0.0,0.0,False,0.0001440947537416637,0.0001440843730898221,282.52073675352824,34.69850158691406,-0.1999222405794896,0.3571239354780367
2016-02-29,27.700000762939453,28.24049949645996,27.625499725341797,27.625999450683594,27.625999450683594,82908000,0.0,0.0,False,-0.004880858639777941,-0.004892808931288433,281.1369121159886,34.69850158691406,-0.20382730702405139,0.3569183090046657
2016-03-01,27.81450080871582,28.962499618530273,27.799999237060547,28.95199966430664,28.95199966430664,100770000,0.0,0.0,False,0.04799827119341504,0.046881936272885824,294.6789961374045,34.69850158691406,-0.16561239418980023,0.35968377585773587
2016-03-02,29.087499618530273,29.25,28.684999465942383,29.010499954223633,29.010499954223633,91644000,0.0,0.0,False,0.0020205958343220143,0.0020185571762998634,295.27644388529626,34.69850158691406,-0.1639264340692902,0.3596543023164998
2016-03-03,28.898000717163086,28.993499755859375,28.655500411987305,28.874500274658203,28.874500274658203,54826000,0.0,0.0,False,-0.00468794677030826,-0.0046989696560619815,293.8875156870658,34.69850158691406,-0.16784590244243514,0.3596500824235352
2016-03-04,29.053499221801758,29.06999969482422,28.553499221801758,28.756999969482422,28.756999969482422,68330000,0.0,0.0,False,-0.004069345064264374,-0.0040776473798696386,292.68751663059146,34.69850158691406,-0.17123222461203846,0.35951434693053785
2016-03-07,28.677000045776367,28.681499481201172,27.77750015258789,28.139999389648438,28.139999389648438,98538000,0.0,0.0,False,-0.021455665767943777,-0.021689184810563263,286.38625543354806,34.69850158691406,-0.18901398900000488,0.359608567803445
2016-03-08,27.89349937438965,28.5674991607666,27.73699951171875,28.01300048828125,28.01300048828125,94600000,0.0,0.0,False,-0.00451310959921003,-0.004523324423672128,285.0892497654699,34.69850158691406,-0.19267405775107393,0.35961684500499047
2016-03-09,27.97800064086914,28.017499923706055,27.506500244140625,27.973499298095703,27.973499298095703,87546000,0.0,0.0,False,-0.0014101020775004747,-0.0014110972070344532,284.68583472002507,34.69850158691406,-0.1938124697394592,0.3587043101805849
2016-03-10,28.336999893188477,28.350000381469727,27.395000457763672,27.946500778198242,27.946500778198242,78398000,0.0,0.0,False,-0.0009651463197276611,-0.0009656123733343161,284.4101060880467,34.69850158691406,-0.19459055866730046,0.3585642088024836
2016-03-11,28.34749984741211,28.503000259399414,28.136499404907227,28.480499267578125,28.480499267578125,75426000,0.0,0.0,False,0.019107883796187775,0.018927620860452448,289.8636892294347,34.69850158691406,-0.17920088865396278,0.35844211345274013
2016-03-14,28.350000381469727,28.844499588012695,28.15250015258789,28.668500900268555,28.668500900268555,69084000,0.0,0.0,False,0.006601065203391654,0.006579373578707948,291.7836994073373,34.69850158691406,-0.17378274020108175,0.35827965729631245
2016-03-15,28.549999237060547,29.076000213623047,28.350000381469727,28.85099983215332,28.85099983215332,77536000,0.0,0.0,False,0.006365834492694233,0.006345658149205671,293.64751197992314,34.69850158691406,-0.16852317787019444,0.3582643073471298
2016-03-16,28.832000732421875,29.06599998474121,28.55699920654297,28.713499069213867,28.713499069213867,70754000,0.0,0.0,False,-0.004765892473030164,-0.004777285551767826,292.243253620381,34.69850158691406,-0.17248590699828192,0.3582807616134419
2016-03-17,28.475500106811523,28.56999969482422,27.750499725341797,27.972000122070312,27.972000122070312,118562000,0.0,0.0,False,-0.025824053883372833,-0.026163348823340673,284.6705240379527,34.69850158691406,-0.19385567552520866,0.35929290226533506
2016-03-18,28.047000885009766,28.116500854492188,27.304500579833984,27.604000091552734,27.604000091552734,145938000,0.0,0.0,False,-0.013156014189604548,-0.013243321130635607,280.9122385701576,34.69850158691406,-0.20446132169686826,0.3595399955886331
2016-03-21,27.445499420166016,27.761999130249023,26.929000854492188,27.698999404907227,27.698999404907227,103114000,0.0,0.0,False,0.003441505326742922,0.0034355968993282572,281.88244104087084,34.69850158691406,-0.20172347109785793,0.3593331853438364
2016-03-22,27.25550079345703,28.13800048828125,27.252500534057617,28.02400016784668,28.02400016784668,80012000,0.0,0.0,False,0.011733303365531578,0.011665001910245174,285.20158653838547,34.69850158691406,-0.19235705041466555,0.35930990474436
2016-03-23,28.049999237060547,28.624000549316406,27.905000686645508,28.48150062561035,28.48150062561035,79674000,0.0,0.0,False,0.016325308843260222,0.01619348377708438,289.8739158300557,34.69850158691406,-0.17917202982760339,0.35957159456711435
2016-03-24,28.355499267578125,29.177499771118164,28.354000091552734,29.147499084472656,29.147499084472656,103710000,0.0,0.0,False,0.023383545256862037,0.023114338753498484,296.6755792049085,34.69850158691406,-0.15997816183897895,0.3600609723550004
2016-03-28,29.219999313354492,29.237499237060547,28.777999877929688,28.993499755859375,28.993499755859375,62430000,0.0,0.0,False,-0.005283449127727047,-0.0052974559029092295,295.1028254256127,34.69850158691406,-0.16441637448708246,0.35994233607102794
2016-03-29,29.00749969482422,29.792499542236328,28.825000762939453,29.69300079345703,29.69300079345703,87852000,0.0,0.0,False,0.024126133219094736,0.02383969600342797,302.2466416383814,34.69850158691406,-0.14425697262226356,0.3605571584450069
2016-03-30,29.835500717163086,30.16200065612793,29.75,29.934499740600586,29.934499740600586,77810000,0.0,0.0,False,0.008133194378816988,0.008100298200387797,304.7130055195498,34.69850158691406,-0.13729704824228306,0.36050077344015813
2016-03-31,29.964000701904297,30.037500381469727,29.61050033569336,29.68199920654297,29.68199920654297,53636000,0.0,0.0,False,-0.00843510117909696,-0.008470877974365666,302.1342853862266,34.69850158691406,-0.14457403492786502,0.36054883195949183
2016-04-01,29.524499893188477,29.951499938964844,29.415000915527344,29.924999237060547,29.924999237060547,58348000,0.0,0.0,False,0.008186781113585173,0.008153451207283656,304.61597942870674,34.69850158691406,-0.1375708497929421,0.360530065764511
2016-04-04,29.950000762939453,29.975000381469727,29.52750015258789,29.659500122070312,29.659500122070312,49416000,0.0,0.0,False,-0.008872151103062609,-0.00891174298640299,301.90450827970477,34.69850158691406,-0.14522245152926494,0.36068399553615493
2016-04-05,29.53849983215332,29.673500061035156,29.262500762939453,29.30699920654297,29.30699920654297,46178000,0.0,0.0,False,-0.011884924360712312,-0.01195611469764253,298.30451111028174,34.69850158691406,-0.1553814180380747,0.36079168296860914
2016-04-06,29.375999450683594,30.11949920654297,29.375,30.104000091552734,30.104000091552734,56998000,0.0,0.0,False,0.0271948990544153,0.026831688067412804,306.444067076457,34.69850158691406,-0.13241210096213674,0.3615550407612818
2016-04-07,29.937999725341797,29.979999542236328,29.45400047302246,29.571500778198242,29.571500778198242,63780000,0.0,0.0,False,-0.017688656382376045,-0.017846970350456674,301.00579461714136,34.69850158691406,-0.14775856518972508,0.361738702683874
2016-04-08,29.715999603271484,29.89299964904785,29.450000762939453,29.729999542236328,29.729999542236328,51838000,0.0,0.0,False,0.005359848498285968,0.005345535630746494,302.6244999218937,34.69850158691406,-0.14319068021518022,0.3617305940513209
2016-04-11,29.80699920654297,30.200000762939453,29.745500564575195,29.796499252319336,29.796499252319336,54086000,0.0,0.0,False,0.0022367881300682235,0.0022342902436338235,303.3036435993169,34.69850158691406,-0.1412741792989537,0.3617047048203453
2016-04-12,29.920000076293945,30.202999114990234,29.61549949645996,30.15850067138672,30.15850067138672,52822000,0.0,0.0,False,0.012149125841996566,0.012075917560596302,307.0006668595831,34.69850158691406,-0.1308414112394849,0.36183566567114267
2016-04-13,30.384000778198242,30.840499877929688,30.26449966430664,30.740999221801758,30.740999221801758,84566000,0.0,0.0,False,0.019314572589733903,0.019130413754150175,312.94956809732895,34.69850158691406,-0.11405398458487925,0.362210989719383
2016-04-14,30.75349998474121,31.2189998626709,30.75349998474121,31.037500381469727,31.037500381469727,70242000,0.0,0.0,False,0.009645137346663946,0.00959891995387111,315.9776548015535,34.69850158691406,-0.10550891358447068,0.36223135299426035
2016-04-15,31.09600067138672,31.338499069213867,30.905500411987305,31.29450035095215,31.29450035095215,57754000,0.0,0.0,False,0.008280304996334698,0.008246211345508382,318.60232646033324,34.69850158691406,-0.09810225457244737,0.3622539605376104
2016-04-18,31.267499923706055,31.881999969482422,31.24799919128418,31.767499923706055,31.767499923706055,87218000,0.0,0.0,False,0.015114463162838598,0.015001377724516572,323.43294405037545,34.69850158691406,-0.08447055432253547,0.3612834223038197
2016-04-19,31.85700035095215,31.90049934387207,31.040000915527344,31.395000457763672,31.395000457763672,81118000,0.0,0.0,False,-0.011725803630660003,-0.011795093048061929,319.62870705712385,34.69850158691406,-0.09520587282063642,0.3598595272519569
2016-04-20,31.5,31.827499389648438,31.149999618530273,31.649499893188477,31.649499893188477,52188000,0.0,0.0,False,0.008106368266093344,0.008073688155408782,322.22784143321024,34.69850158691406,-0.08787127842072184,0.35990257878194215
2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,31.549999237060547,51926000,0.0,0.0,False,-0.003143830280532889,-0.003148782496958384,321.21166795780124,34.69850158691406,-0.0907388563153666,0.35989668739879477
2016-04-22,31.223499298095703,31.412500381469727,30.577999114990234,31.024999618530273,31.024999618530273,101678000,0.0,0.0,False,-0.016640241877203477,-0.016780246010194188,315.84998786732626,34.69850158691406,-0.1058691816758216,0.36038407412675344
2016-04-25,30.83049964904785,31.349000930786133,30.8125,31.309999465942383,31.309999465942383,53658000,0.0,0.0,False,0.00918613540423352,0.009144199486108597,318.7606147587053,34.69850158691406,-0.09765557490959764,0.33226465191319454
2016-04-26,31.308500289916992,31.337499618530273,30.743999481201172,30.8439998626709,30.8439998626709,50428000,0.0,0.0,False,-0.014883411409137182,-0.01499528076288244,314.00148597681283,34.69850158691406,-0.11108553822095946,0.3322740495844182
2016-04-27,30.59000015258789,30.797500610351562,30.06399917602539,30.328500747680664,30.328500747680664,81376000,0.0,0.0,False,-0.016713108458223047,-0.016854348372268575,308.73683197718094,34.69850158691406,-0.12594206203075553,0.33200294103341416
2016-04-28,30.777000427246094,31.34000015258789,29.959999084472656,30.100000381469727,30.100000381469727,157452000,0.0,0.0,False,-0.00753417942126311,-0.007562704717826353,306.4032191116912,34.69850158691406,-0.13252737135999504,0.3321252481888684
2016-04-29,33.29999923706055,33.499000549316406,32.70000076293945,32.97949981689453,32.97949981689453,206214000,0.0,0.0,False,0.09566443185819673,0.09136096633272921,335.8107734193919,34.69850158691406,-0.049541095188612494,0.3446383853712635
2016-05-02,33.19599914550781,34.275001525878906,33.10150146484375,34.192501068115234,34.192501068115234,131570000,0.0,0.0,False,0.03678046234647003,0.036120202250886815,348.1988293890293,34.69850158691406,-0.014582777228330124,0.34638780793099083
2016-05-03,33.86800003051758,34.01499938964844,33.52149963378906,33.566001892089844,33.566001892089844,98468000,0.0,0.0,False,-0.0183227069227061,-0.018492646756634798,341.80056158038207,34.69850158691406,-0.03263828819776249,0.34698795724247244
2016-05-04,33.12950134277344,33.70000076293945,33.106998443603516,33.54499816894531,33.54499816894531,92710000,0.0,0.0,False,-0.000625743965934844,-0.0006259398253998102,341.58605619745407,34.69850158691406,-0.03324360895179901,0.3469383257432126
2016-05-05,33.66550064086914,33.824501037597656,32.79999923706055,32.954498291015625,32.954498291015625,97682000,0.0,0.0,False,-0.01760321687769084,-0.017759996103670374,335.5554395509375,34.69850158691406,-0.05026163137131423,0.34742607318974783
2016-05-06,32.8025016784668,33.84749984741211,32.800498962402344,33.6974983215332,33.6974983215332,87306000,0.0,0.0,False,0.022546240090086433,0.02229583049430125,343.1434992946775,34.69850158691406,-0.028848602089444952,0.3476390639219296
2016-05-09,33.6974983215332,34.3489990234375,33.570499420166016,33.98749923706055,33.98749923706055,79644000,0.0,0.0,False,0.008606007269745364,0.008569186690485535,346.1052007514431,34.69850158691406,-0.020490866099003524,0.347421651289975
2016-05-10,34.70000076293945,35.227500915527344,34.67499923706055,35.153499603271484,35.153499603271484,122112000,0.0,0.0,False,0.03430674196057093,0.033731387760508734,358.013249306795,35.153499603271484,0.0,0.3488944365989214
2016-05-11,35.28950119018555,35.95000076293945,35.08250045776367,35.6614990234375,35.6614990234375,146764000,0.0,0.0,False,0.014450891828668544,0.014347472831843011,363.2013109375863,35.6614990234375,0.0,0.3490507692487797
2016-05-12,35.86899948120117,36.122501373291016,35.57550048828125,35.89649963378906,35.89649963378906,100964000,0.0,0.0,False,0.006589756930776014,0.0065681394001179914,365.60130905053495,35.89649963378906,0.0,0.34887388293289007
2016-05-13,35.731998443603516,35.962501525878906,35.32550048828125,35.49599838256836,35.49599838256836,95268000,0.0,0.0,False,-0.011157111565377131,-0.011219818993391717,361.51109734544485,35.89649963378906,-0.011157111565377131,0.34897661828902204
2016-05-16,35.506500244140625,35.662498474121094,35.013999938964844,35.53300094604492,35.53300094604492,108658000,0.0,0.0,False,0.0010424432376223702,0.0010419002709790468,361.88899458743566,35.89649963378906,-0.010126298983257453,0.3485740101719019
2016-05-17,35.494998931884766,35.7234992980957,34.695499420166016,34.76350021362305,34.76350021362305,102428000,0.0,0.0,False,-0.021655945513589514,-0.021893876858918856,354.0302902931689,35.89649963378906,-0.03156294991781128,0.34937163514881997
2016-05-18,34.47800064086914,35.12699890136719,34.4379997253418,34.872501373291016,34.872501373291016,85664000,0.0,0.0,False,0.003135505889745094,0.003130600442517069,355.14348985942104,35.89649963378906,-0.028526409843431244,0.3492139225921391
2016-05-19,34.59400177001953,34.970001220703125,34.47800064086914,34.92599868774414,34.92599868774414,60512000,0.0,0.0,False,0.0015340830839882802,0.0015329075805936736,355.6898435626869,35.89649963378906,-0.027036088642230616,0.34920279722553754
2016-05-20,35.0525016784668,35.36199951171875,35.0,35.13999938964844,35.13999938964844,58324000,0.0,0.0,False,0.006127260778355126,0.006108565444622202,357.8753752511862,35.89649963378906,-0.021074485029413226,0.3488506825152931
2016-05-23,35.212501525878906,35.29999923706055,34.82099914550781,34.837501525878906,34.837501525878906,51902000,0.0,0.0,False,-0.008608362806592496,-0.008645628781849027,354.78604581867194,35.89649963378906,-0.029501431022910363,0.3488296101260735
2016-05-24,34.9005012512207,35.375,34.900001525878906,35.209999084472656,35.209999084472656,60676000,0.0,0.0,False,0.010692430348859583,0.010635670557085685,358.59026333268423,35.89649963378906,-0.01912444267045499,0.34885733242861544
2016-05-25,35.400001525878906,35.542999267578125,35.2760009765625,35.41749954223633,35.41749954223633,65354000,0.0,0.0,False,0.005893225309828942,0.0058759281815327965,360.7094097737245,35.89649963378906,-0.013343922010207843,0.3486776389010997
2016-05-26,35.416500091552734,35.75,35.364498138427734,35.74549865722656,35.74549865722656,48934000,0.0,0.0,False,0.0092609336974534,0.009218314179923586,364.05917663538395,35.89649963378906,-0.004206565489754954,0.34848636219492746
2016-05-27,35.75,35.83000183105469,35.55500030517578,35.61199951171875,35.61199951171875,44984000,0.0,0.0,False,-0.003734712076280511,-0.003741703526223667,362.69578571984675,35.89649963378906,-0.007925567255101296,0.34851563220319043
2016-05-31,35.61650085449219,36.21149826049805,35.566001892089844,36.13949966430664,36.13949966430664,72366000,0.0,0.0,False,0.014812427266666317,0.014703794693496877,368.08300309301507,36.13949966430664,0.0,0.348738103712018
2016-06-01,36.04499816894531,36.32149887084961,35.9109992980957,35.97200012207031,35.97200012207031,65262000,0.0,0.0,False,-0.004634805235053108,-0.00464557924802742,366.3723752581104,36.13949966430664,-0.004634805235053108,0.34880051729791367
2016-06-02,36.048500061035156,36.41400146484375,35.775001525878906,36.4119987487793,36.4119987487793,60532000,0.0,0.0,False,0.012231697576333245,0.012157494834424692,370.86596305016684,36.4119987487793,0.0,0.34877784679451684
2016-06-03,36.33700180053711,36.349998474121094,35.92150115966797,36.277000427246094,36.277000427246094,67346000,0.0,0.0,False,-0.003707522964191301,-0.003714412862365348,369.4872614525572,36.4119987487793,-0.003707522964191301,0.34847933072115234
2016-06-06,36.32500076293945,36.57500076293945,36.22100067138672,36.33649826049805,36.33649826049805,54096000,0.0,0.0,False,0.0016400979284734163,0.001638754436637447,370.09489684259137,36.4119987487793,-0.0020735057364512643,0.34829860198860707
2016-06-07,36.49449920654297,36.5,36.02750015258789,36.1870002746582,36.1870002746582,54650000,0.0,0.0,False,-0.004114265077721169,-0.004122751952452871,368.56811406799136,36.4119987487793,-0.006179239861932473,0.3482019096029334
2016-06-08,36.31999969482422,36.47100067138672,36.08000183105469,36.332000732421875,36.332000732421875,44468000,0.0,0.0,False,0.004006976446323973,0.003998969897112789,370.04896479637415,36.4119987487793,-0.002197023484191596,0.3481981014076787
2016-06-09,36.154998779296875,36.445499420166016,36.1150016784668,36.38249969482422,36.38249969482422,43406000,0.0,0.0,False,0.0013899306777587217,0.0013889656182546066,370.56469713549524,36.4119987487793,-0.0008101465167733579,0.3480525709934841
2016-06-10,36.11750030517578,36.249000549316406,35.71049880981445,35.89550018310547,35.89550018310547,68514000,0.0,0.0,False,-0.013385542934204464,-0.013475936868213923,365.5911019291534,36.4119987487793,-0.014184845199994522,0.3483950024629984
2016-06-13,35.70050048828125,36.0994987487793,35.55799865722656,35.762001037597656,35.762001037597656,67044000,0.0,0.0,False,-0.0037191053147838105,-0.003726038382165039,364.2277110136162,36.4119987487793,-0.01785119558160564,0.34832183222058744
2016-06-14,35.61650085449219,36.04050064086914,35.61349868774414,35.96500015258789,35.96500015258789,50138000,0.0,0.0,False,0.005676391395907032,0.005660341395014478,366.30088644996073,36.4119987487793,-0.012276134558704799,0.3479294657823571
2016-06-15,36.099998474121094,36.12799835205078,35.66749954223633,35.7130012512207,35.7130012512207,54188000,0.0,0.0,False,-0.007006781601502476,-0.007031444367638922,363.7272893565676,36.4119987487793,-0.019196899966443803,0.3479998548921027
2016-06-16,35.602500915527344,35.900001525878906,35.26499938964844,35.8754997253418,35.8754997253418,61960000,0.0,0.0,False,0.004550120920334022,0.0045398004146631095,365.38684262608564,36.4119987487793,-0.01473412726225265,0.3480058190455971
2016-06-17,35.90950012207031,35.90999984741211,34.95899963378906,35.31949996948242,35.31949996948242,117956000,0.0,0.0,False,-0.01549803515257031,-0.015619385122896904,359.7085664596273,36.4119987487793,-0.030003812392570217,0.3475661639167842
2016-06-20,35.67499923706055,36.06549835205078,35.54050064086914,35.70050048828125,35.70050048828125,73544000,0.0,0.0,False,0.010787256873059592,0.010729489480786948,363.5996224223404,36.4119987487793,-0.019540214350960317,0.34745369965657347
2016-06-21,35.7859992980957,35.91999816894531,35.63600158691406,35.79100036621094,35.79100036621094,42750000,0.0,0.0,False,0.0025349750477419164,0.0025317674181925638,364.52387336759716,36.4119987487793,-0.017054773259025713,0.34745256595713436
2016-06-22,35.82899856567383,35.849998474121094,35.378501892089844,35.529998779296875,35.529998779296875,45210000,0.0,0.0,False,-0.0072923803258784226,-0.00731909970913789,361.8583342648124,36.4119987487793,-0.024222783691927652,0.34699792912700894
2016-06-23,35.775001525878906,36.10599899291992,35.625,36.104000091552734,36.104000091552734,56500000,0.0,0.0,False,0.016155399154990313,0.016026289384540253,367.72045549157536,36.4119987487793,-0.008458713276125462,0.3470109821691589
2016-06-24,34.650001525878906,35.62649917602539,34.61000061035156,34.948001861572266,34.948001861572266,152650000,0.0,0.0,False,-0.03201856378930534,-0.03254236935774068,355.9145560669966,36.4119987487793,-0.04020644121482375,0.3486734731531922
2016-06-27,34.60049819946289,34.840999603271484,34.10599899291992,34.56800079345703,34.56800079345703,111360000,0.0,0.0,False,-0.01087332745432501,-0.010932874119620612,352.0337072256651,36.4119987487793,-0.0506425908680469,0.34885151222282984
2016-06-28,35.0,35.400001525878906,34.90850067138672,35.397499084472656,35.397499084472656,80740000,0.0,0.0,False,0.023996131450350733,0.02371274872966297,360.5051504706568,36.4119987487793,-0.027861685685152127,0.3489079585528709
2016-06-29,35.787498474121094,35.974998474121094,35.676998138427734,35.779998779296875,35.779998779296875,61402000,0.0,0.0,False,0.010805839528702954,0.010747873650852587,364.41151711544234,36.4119987487793,-0.017356915060962153,0.3489304615941906
2016-06-30,35.86000061035156,35.96849822998047,35.62699890136719,35.78099822998047,35.78099822998047,57102000,0.0,0.0,False,2.7933222965126348e-05,2.793283283991869e-05,364.42172423682393,36.4119987487793,-0.0173294666725754,0.348895466491379
2016-07-01,35.86600112915039,36.400001525878906,35.82699966430664,36.284000396728516,36.284000396728516,58408000,0.0,0.0,False,0.014057801392656222,0.013959906890177258,369.5587502607072,36.4119987487793,-0.0035152794806430077,0.34909382027289954
2016-07-05,36.13999938964844,36.47800064086914,35.980499267578125,36.404998779296875,36.404998779296875,48628000,0.0,0.0,False,0.003334758605593846,0.003329210628802431,370.7944742420172,36.4119987487793,-0.00019224348354829335,0.34904237485746403
2016-07-06,36.285499572753906,36.88850021362305,36.12900161743164,36.88050079345703,36.88050079345703,78764000,0.0,0.0,False,0.013061448430278899,0.012976883279012188,375.65064859399195,36.88050079345703,0.0,0.34920815755384177
2016-07-07,36.96649932861328,36.977500915527344,36.58150100708008,36.82849884033203,36.82849884033203,58916000,0.0,0.0,False,-0.0014100121203947102,-0.0014110071229049223,375.11956661431987,36.88050079345703,-0.0014100121203947102,0.34874018114728256
2016-07-08,37.00699996948242,37.30500030517578,36.900001525878906,37.29050064086914,37.29050064086914,68584000,0.0,0.0,False,0.012544681838379868,0.012466649235593598,379.8378669106858,37.29050064086914,0.0,0.34878404381888756
2016-07-11,37.5,37.79499816894531,37.349998474121094,37.68899917602539,37.68899917602539,63906000,0.0,0.0,False,0.010686328376066534,0.010629633120740091,383.90762541453415,37.68899917602539,0.0,0.3483839505472494
2016-07-12,37.84299850463867,37.867000579833984,37.01649856567383,37.410499572753906,37.410499572753906,112474000,0.0,0.0,False,-0.0073894136050352,-0.007416850567350354,381.0633837706142,37.68899917602539,-0.0073894136050352,0.34762322218217173
2016-07-13,37.3380012512207,37.84349822998047,37.0625,37.131500244140625,37.131500244140625,82846000,0.0,0.0,False,-0.007457781419643927,-0.007485729713040711,378.21403856600347,37.68899917602539,-0.014792086393193515,0.3471900347637558
2016-07-14,37.44300079345703,37.45199966430664,36.95100021362305,37.060001373291016,37.060001373291016,47810000,0.0,0.0,False,-0.0019255583636400564,-0.0019274146344338784,377.48383980243295,37.68899917602539,-0.016689161731163527,0.3470218217212456
2016-07-15,37.32749938964844,37.32749938964844,36.70249938964844,36.77199935913086,36.77199935913086,62428000,0.0,0.0,False,-0.007771235927900411,-0.007801589339770667,374.54255258843057,37.68899917602539,-0.02433070224581213,0.3459478685210682
2016-07-18,36.77450180053711,37.08000183105469,36.43600082397461,36.80350112915039,36.80350112915039,59098000,0.0,0.0,False,0.0008566781945107405,0.0008563114551830428,374.864271704344,37.68899917602539,-0.023494867633372496,0.34566911357911845
2016-07-19,36.625,37.166500091552734,36.615501403808594,36.997501373291016,36.997501373291016,44336000,0.0,0.0,False,0.005271244261784824,0.005257399883838424,376.84554408977544,37.68899917602539,-0.01834747055778141,0.3455771984996066
2016-07-20,37.20000076293945,37.3125,37.03499984741211,37.2859992980957,37.2859992980957,44280000,0.0,0.0,False,0.007797767797718347,0.0077675223360477675,379.7918959059901,37.68899917602539,-0.010692772075148183,0.3456212306806235
2016-07-21,37.375,37.46799850463867,37.13949966430664,37.221500396728516,37.221500396728516,46342000,0.0,0.0,False,-0.001729842369290635,-0.0017313402742775172,379.1331859505694,37.68899917602539,-0.012404117634258083,0.3456378243456128
2016-07-22,37.38949966430664,37.56399917602539,37.17649841308594,37.24300003051758,37.24300003051758,45554000,0.0,0.0,False,0.0005776133030614972,0.0005774465487074925,379.3527559357096,37.68899917602539,-0.011833669114554746,0.3453388844129822
2016-07-25,37.32749938964844,37.42499923706055,36.76750183105469,36.980499267578125,36.980499267578125,53586000,0.0,0.0,False,-0.00704832485901663,-0.007073281638809294,376.6719061508524,37.68899917602539,-0.018798586429377928,0.3317253488787076
2016-07-26,37.135501861572266,37.15650177001953,36.63750076293945,36.77949905395508,36.77949905395508,50594000,0.0,0.0,False,-0.005435302865131164,-0.005450127867068349,374.61914495727115,37.68899917602539,-0.024131713283829015,0.3317911322390508
2016-07-27,36.89849853515625,37.047000885009766,36.69300079345703,36.833499908447266,36.833499908447266,58262000,0.0,0.0,False,0.0014682324632255828,0.0014671556638082637,375.1706411797064,37.68899917602539,-0.022698911785440146,0.33158556128278044
2016-07-28,37.29899978637695,37.667999267578125,36.98500061035156,37.63050079345703,37.63050079345703,152352000,0.0,0.0,False,0.02163793522176216,0.0214071581925869,383.31019714588166,37.68899917602539,-0.0015521341464957983,0.33216883010968207
2016-07-29,38.25,38.29999923706055,37.75,37.94049835205078,37.94049835205078,135542000,0.0,0.0,False,0.008237933380032203,0.008204186814807538,386.4761189472365,37.94049835205078,0.0,0.33197732565648913
2016-08-01,37.993499755859375,38.525001525878906,37.85300064086914,38.387001037597656,38.387001037597656,71564000,0.0,0.0,False,0.011768498173212238,0.011699787950620771,391.0361309452304,38.387001037597656,0.0,0.3321216463962667
2016-08-02,38.19049835205078,38.2504997253418,37.85100173950195,38.02899932861328,38.02899932861328,72066000,0.0,0.0,False,-0.009326118199067812,-0.00936987872916021,387.37995564973,38.387001037597656,-0.009326118199067812,0.33228210296404853
2016-08-03,37.85300064086914,37.94449996948242,37.61249923706055,37.731998443603516,37.731998443603516,71630000,0.0,0.0,False,-0.007809852750616519,-0.007840509370718434,384.3467653848146,38.387001037597656,-0.01706313533981485,0.33233207654717306
2016-08-04,37.685001373291016,38.25,37.51750183105469,38.03850173950195,38.03850173950195,63564000,0.0,0.0,False,0.008123166239301094,0.00809035091420748,387.4770012198124,38.387001037597656,-0.0090785757854428,0.332299521080203
2016-08-05,38.240501403808594,38.423500061035156,38.15449905395508,38.29899978637695,38.29899978637695,54088000,0.0,0.0,False,0.0068482730644587875,0.006824930154292793,390.13739780342775,38.387001037597656,-0.0022924752869991627,0.3319678726940571
2016-08-08,38.34049987792969,38.349998474121094,38.05099868774414,38.327999114990234,38.327999114990234,39726000,0.0,0.0,False,0.0007571824009773298,0.0007568958830049434,390.4335601574086,38.387001037597656,-0.0015370287079637945,0.3316454548429939
2016-08-09,38.36949920654297,38.630001068115234,38.345001220703125,38.41550064086914,38.41550064086914,37522000,0.0,0.0,False,0.0022829661839740556,0.0022803641761202646,391.32718973852053,38.41550064086914,0.0,0.3316446703804582
2016-08-10,38.4900016784668,38.60499954223633,38.30950164794922,38.428001403808594,38.428001403808594,32086000,0.0,0.0,False,0.0003254093459907903,0.0003253564118527587,391.4548566727477,38.428001403808594,0.0,0.33161159641623605
2016-08-11,38.49700164794922,38.6875,38.45600128173828,38.5620002746582,38.5620002746582,40394000,0.0,0.0,False,0.003487011188573863,0.0034809456613437103,392.82335114897575,38.5620002746582,0.0,0.33158338665907405
2016-08-12,38.42300033569336,38.657501220703125,38.42100143432617,38.62799835205078,38.62799835205078,31266000,0.0,0.0,False,0.0017114796152302159,0.0017100167029187637,393.4973717864689,38.62799835205078,0.0,0.33153916797570593
2016-08-15,38.595001220703125,38.60200119018555,38.385501861572266,38.42449951171875,38.42449951171875,42370000,0.0,0.0,False,-0.005268169437032899,-0.005282095171927685,391.4190927894336,38.62799835205078,-0.005268169437032899,0.3316076580768078
2016-08-16,38.430999755859375,38.436500549316406,38.191001892089844,38.20199966430664,38.20199966430664,32092000,0.0,0.0,False,-0.005790572427475604,-0.005807402795085379,389.14676161071213,38.62799835205078,-0.011028236147823223,0.3316489667845179
2016-08-17,38.22050094604492,38.26100158691406,37.959999084472656,38.23149871826172,38.23149871826172,37822000,0.0,0.0,False,0.0007721861215197467,0.0007718881392052844,389.4480275253838,38.62799835205078,-0.010264565877201703,0.33164399574133513
2016-08-18,38.20000076293945,38.25849914550781,38.029998779296875,38.222999572753906,38.222999572753906,29176000,0.0,0.0,False,-0.0002223074112381873,-0.00022233212519353119,389.36122803516156,38.62799835205078,-0.01048459139937219,0.33160234361831853
2016-08-19,38.095001220703125,38.1245002746582,37.84450149536133,37.865501403808594,37.865501403808594,46864000,0.0,0.0,False,-0.009352959551613638,-0.009396973130926274,385.7101952588305,38.62799835205078,-0.019739488991712295,0.33004815834683104
2016-08-22,37.875,37.99250030517578,37.60499954223633,37.9739990234375,37.9739990234375,33586000,0.0,0.0,False,0.002865342214060762,0.0028612449459098515,386.8182523059133,38.62799835205078,-0.016930707168743564,0.32720649429878573
2016-08-23,38.16550064086914,38.23500061035156,38.04999923706055,38.122501373291016,38.122501373291016,30482000,0.0,0.0,False,0.003910632371425082,0.0039030057255255352,388.33486691761027,38.62799835205078,-0.013086284568843753,0.32067608310670453
2016-08-24,38.150001525878906,38.170501708984375,37.768001556396484,37.86249923706055,37.86249923706055,34882000,0.0,0.0,False,-0.006820175142353779,-0.006843538827050335,385.6795349362072,38.62799835205078,-0.019817208958475385,0.3207729149860594
2016-08-25,37.79999923706055,38.02799987792969,37.73699951171875,37.96099853515625,37.96099853515625,32460000,0.0,0.0,False,0.0026015001671968463,0.0025981221230235232,386.6854818109953,38.62799835205078,-0.01726726326369743,0.3126075557050253
2016-08-26,38.002498626708984,38.5,37.9900016784668,38.45000076293945,38.45000076293945,55536000,0.0,0.0,False,0.012881700868071944,0.012799437467918376,391.6795302185789,38.62799835205078,-0.004607994115798597,0.3110151712734448
2016-08-29,38.43600082397461,38.749000549316406,38.43000030517578,38.56449890136719,38.56449890136719,43972000,0.0,0.0,False,0.002977844893519377,0.00297341989587572,392.8488689524299,38.62799835205078,-0.0016438711140263074,0.31100779331793005
2016-08-30,38.5525016784668,38.59199905395508,38.27799987792969,38.37900161743164,38.37900161743164,34184000,0.0,0.0,False,-0.004810053007818782,-0.004821658543237256,390.95443501569923,38.62799835205078,-0.006446017014648642,0.31085824151475966
2016-08-31,38.33000183105469,38.481998443603516,38.20000076293945,38.45800018310547,38.45800018310547,32676000,0.0,0.0,False,0.0020583799042324102,0.002056264342905858,391.7612261481103,38.62799835205078,-0.00440090546230143,0.30901483445369565
2016-09-01,38.54499816894531,38.60200119018555,38.337501525878906,38.53099822998047,38.53099822998047,35846000,0.0,0.0,False,0.0018981238371065245,0.0018963246763828443,392.50673559375326,38.62799835205078,-0.0025111350887577766,0.3078855876846594
2016-09-02,38.705501556396484,38.79999923706055,38.584999084472656,38.62200164794922,38.62200164794922,43636000,0.0,0.0,False,0.00236182352259795,0.002359038801240371,393.43612905817935,38.62799835205078,-0.0001552424240808259,0.3075988560437561
2016-09-06,38.70199966430664,39.4739990234375,38.51100158691406,39.44350051879883,39.44350051879883,74396000,0.0,0.0,False,0.021270230329795137,0.021047176376332754,401.82587637363963,39.44350051879883,0.0,0.307920867842584
2016-09-07,39.47650146484375,39.53950119018555,39.21649932861328,39.2239990234375,39.2239990234375,48492000,0.0,0.0,False,-0.005564959815286041,-0.005580501891665515,399.58416655906296,39.44350051879883,-0.005564959815286041,0.3059823340319626
2016-09-08,39.19449996948242,39.32500076293945,39.071998596191406,39.202999114990234,39.202999114990234,40610000,0.0,0.0,False,-0.000535384177292042,-0.0005355275465747367,399.36970013461354,39.44350051879883,-0.006097364601145627,0.30597587120678615
2016-09-09,38.96799850463867,39.04999923706055,38.00550079345703,38.00699996948242,38.00699996948242,85146000,0.0,0.0,False,-0.030507848187831477,-0.030982899420211922,387.15528210389914,39.44350051879883,-0.036419195315379516,0.30755868256024044
2016-09-12,37.86750030517578,38.632999420166016,37.79999923706055,38.574501037597656,38.574501037597656,62494000,0.0,0.0,False,0.014931488109319435,0.014821110815878372,392.95101808320305,39.44350051879883,-0.02203149998786258,0.30760606028238
2016-09-13,38.438499450683594,38.49449920654297,37.95249938964844,38.050498962402344,38.050498962402344,62344000,0.0,0.0,False,-0.013584156919737689,-0.013677265744095248,387.5995256348704,39.44350051879883,-0.03531637755458794,0.30751995791662357
2016-09-14,38.11000061035156,38.375,37.942501068115234,38.054500579833984,38.054500579833984,50460000,0.0,0.0,False,0.00010516596472487372,0.00010516043517248254,387.64039307887543,39.44350051879883,-0.03521492567077922,0.30752395410277833
2016-09-15,38.099998474121094,38.54349899291992,37.87900161743164,38.484500885009766,38.484500885009766,60680000,0.0,0.0,False,0.011299591339365866,0.011236227831538258,392.03187069863725,39.44350051879883,-0.024313248600539406,0.307572328775931
2016-09-16,38.66400146484375,39.02299880981445,38.58300018310547,38.92599868774414,38.92599868774414,109984000,0.0,0.0,False,0.011472093767138869,0.011406788285257588,396.54076917276603,39.44350051879883,-0.013120078701129634,0.30706940317200304
2016-09-19,38.99850082397461,39.09700012207031,38.54999923706055,38.755001068115234,38.755001068115234,45944000,0.0,0.0,False,-0.004392889723924931,-0.004402566814648825,394.7944164130258,39.44350051879883,-0.017455333366151238,0.30712729156410223
2016-09-20,38.79999923706055,39.06850051879883,38.79999923706055,39.01100158691406,39.01100158691406,38744000,0.0,0.0,False,0.006605612482086798,0.006583891027160265,397.4088809504239,39.44350051879883,-0.010965024052026928,0.3068725965925256
2016-09-21,39.162498474121094,39.53450012207031,38.95050048828125,39.48699951171875,39.48699951171875,54372000,0.0,0.0,False,0.012201633012272062,0.012127793126189479,402.27011990461097,39.48699951171875,0.0,0.3064091268196096
2016-09-22,39.7135009765625,40.294498443603516,39.7135009765625,40.23500061035156,40.23500061035156,81578000,0.0,0.0,False,0.018942971304031886,0.018765787320231292,409.9092542137375,40.23500061035156,0.0,0.30683241482558893
2016-09-23,40.15650177001953,40.38750076293945,40.10599899291992,40.287498474121094,40.287498474121094,47070000,0.0,0.0,False,0.001304780986036036,0.0013039304990443955,410.4454007956218,40.287498474121094,0.0,0.3067711972776798
2016-09-26,40.09000015258789,40.29650115966797,39.85749816894531,39.95800018310547,39.95800018310547,53028000,0.0,0.0,False,-0.00817867337251732,-0.008212302206602198,407.08032325189,40.287498474121094,-0.00817867337251732,0.30630398159668837
2016-09-27,40.092498779296875,40.832000732421875,40.05550003051758,40.80550003051758,40.80550003051758,76392000,0.0,0.0,False,0.021209766342872083,0.02098796993412601,415.7356115571863,40.80550003051758,0.0,0.30421624527054275
2016-09-28,40.900001525878906,41.50699996948242,40.85150146484375,41.43600082397461,41.43600082397461,88442000,0.0,0.0,False,0.015451367903480895,0.01533321108700042,422.1747468098385,41.43600082397461,0.0,0.30397253426220416
2016-09-29,41.41299819946289,41.875,41.23149871826172,41.45249938964844,41.45249938964844,98444000,0.0,0.0,False,0.00039816983651275173,0.0003980905879389607,422.3432422295921,41.45249938964844,0.0,0.30251420892226705
2016-09-30,41.63050079345703,41.997501373291016,41.619998931884766,41.865501403808594,41.865501403808594,88612000,0.0,0.0,False,0.009963259640341393,0.00991395359780236,426.5611208689094,41.865501403808594,0.0,0.30223536153939845
2016-10-03,41.79999923706055,41.99300003051758,41.5625,41.83700180053711,41.83700180053711,55388000,0.0,0.0,False,-0.0006807419549713645,-0.000680973764983831,426.27006207561936,41.865501403808594,-0.0006807419549713645,0.30153639563267465
2016-10-04,42.045501708984375,42.118499755859375,41.51300048828125,41.701499938964844,41.701499938964844,59006000,0.0,0.0,False,-0.003238804305774279,-0.003244060584881268,424.8862179588404,41.865501403808594,-0.003917341470770719,0.3009797513932051
2016-10-05,41.900001525878906,42.28350067138672,41.805999755859375,42.21799850463867,42.21799850463867,69382000,0.0,0.0,False,0.01238561122333226,0.012309537046675428,430.16107907985395,42.21799850463867,0.0,0.3008659300769497
2016-10-06,42.185001373291016,42.36050033569336,42.029998779296875,42.08300018310547,42.08300018310547,53680000,0.0,0.0,False,-0.0031976485459955795,-0.003202771948917374,428.7823774822444,42.21799850463867,-0.0031976485459955795,0.3008428833103718
2016-10-07,42.28950119018555,42.29750061035156,41.872501373291016,41.971500396728516,41.971500396728516,48524000,0.0,0.0,False,-0.002649520849079434,-0.0026530370416345253,427.64366011253827,42.21799850463867,-0.005838697158584427,0.30032784354032366
2016-10-10,42.162498474121094,42.2599983215332,42.01350021362305,42.08549880981445,42.08549880981445,36542000,0.0,0.0,False,0.002716090966689011,0.0027124090570468744,428.80789528569846,42.21799850463867,-0.0031384646245051773,0.30014470673203963
2016-10-11,42.05099868774414,42.06449890136719,41.41749954223633,41.54999923706055,41.54999923706055,71764000,0.0,0.0,False,-0.012724087581184262,-0.012805732090881757,423.33898198299875,42.21799850463867,-0.015822618106936748,0.2999966965658852
2016-10-12,41.70000076293945,41.88349914550781,41.505001068115234,41.704498291015625,41.704498291015625,47608000,0.0,0.0,False,0.0037183888517926533,0.003711492733645314,424.91683932298537,42.21799850463867,-0.012163063901919124,0.2999735636939161
2016-10-13,41.45000076293945,41.59000015258789,41.06050109863281,41.4640007019043,41.4640007019043,61828000,0.0,0.0,False,-0.005766706205961869,-0.0057833978576955014,422.46070204243784,42.21799850463867,-0.0178596292917943,0.29992704429914074
2016-10-14,41.75400161743164,41.7869987487793,41.14799880981445,41.14799880981445,41.14799880981445,59996000,0.0,0.0,False,-0.007621114382127869,-0.0076503034711685606,419.2334595958363,42.21799850463867,-0.025344633396267024,0.29850850776757265
2016-10-17,41.07500076293945,41.099998474121094,40.58399963378906,40.647499084472656,40.647499084472656,67230000,0.0,0.0,False,-0.012163403806223938,-0.012237983380288042,414.1219903338856,42.21799850463867,-0.03719976019217153,0.298537409917107
2016-10-18,41.105499267578125,41.16299819946289,40.750999450683594,40.88249969482422,40.88249969482422,50250000,0.0,0.0,False,0.0057814285169965896,0.005764780195714339,416.5219884468343,42.21799850463867,-0.03163339942957544,0.2985556429764896
2016-10-19,41.02000045776367,41.03350067138672,40.75849914550781,40.884498596191406,40.884498596191406,41814000,0.0,0.0,False,4.889381476447241e-05,4.8892619500871804e-05,416.5424026895975,42.21799850463867,-0.03158605229238298,0.2976662028482003
2016-10-20,40.699501037597656,40.785499572753906,40.154998779296875,40.51599884033203,40.51599884033203,63040000,0.0,0.0,False,-0.009013190047870712,-0.009054054577124018,412.7790136611116,42.21799850463867,-0.04031455124808048,0.29766267228536414
2016-10-21,40.46799850463867,40.97100067138672,40.45000076293945,40.949501037597656,40.949501037597656,55860000,0.0,0.0,False,0.010699531288220099,0.01064269634871374,417.2062551641875,42.21799850463867,-0.03004636676230965,0.2975160837988427
2016-10-24,41.247501373291016,41.915000915527344,41.11050033569336,41.90449905395508,41.90449905395508,81218000,0.0,0.0,False,0.023321359043681378,0.023053571602289605,426.9593933951849,42.21799850463867,-0.007425729825850214,0.2920465679973191
2016-10-25,41.96500015258789,42.15449905395508,41.6609992980957,41.75899887084961,41.75899887084961,64968000,0.0,0.0,False,-0.003472185240017467,-0.003478227265262898,425.4734391061113,42.21799850463867,-0.010872131556370013,0.2917253860488279
2016-10-26,41.63800048828125,41.672000885009766,41.0,41.12950134277344,41.12950134277344,79962000,0.0,0.0,False,-0.015074535910763909,-0.015189311648635701,419.0445499333192,42.21799850463867,-0.025782775129560842,0.2921800570945158
2016-10-27,41.5620002746582,41.58599853515625,40.77149963378906,40.917999267578125,40.917999267578125,148128000,0.0,0.0,False,-0.005142344747451566,-0.0051556121052989895,416.88453604827396,42.21799850463867,-0.0307925359587502,0.2921232797856769
2016-10-28,39.099998474121094,39.4744987487793,38.730499267578125,38.816001892089844,38.816001892089844,216822000,0.0,0.0,False,-0.05137097153119663,-0.05273746462714735,395.41740144361074,42.21799850463867,-0.0805816650018365,0.29648765577988623
2016-10-31,39.05149841308594,39.685001373291016,39.00550079345703,39.49100112915039,39.49100112915039,108266000,0.0,0.0,False,0.017389715688315155,0.01724024493034881,402.3109873486158,42.21799850463867,-0.06459324155759427,0.29693131221732205
2016-11-01,39.95000076293945,40.04199981689453,38.83549880981445,39.27050018310547,39.27050018310547,106108000,0.0,0.0,False,-0.005583574478747688,-0.005599220899880221,400.05907041265755,42.21799850463867,-0.06981615486128145,0.29699274625344346
2016-11-02,39.19649887084961,39.23749923706055,38.1775016784668,38.27799987792969,38.27799987792969,100530000,0.0,0.0,False,-0.02527343172478269,-0.025598290110372974,389.92293137897843,42.21799850463867,-0.0933250927628907,0.29810116119003194
2016-11-03,38.252498626708984,38.849998474121094,38.20000076293945,38.35150146484375,38.35150146484375,77450000,0.0,0.0,False,0.0019202044816464259,0.0019183632456770188,390.6735833437907,42.21799850463867,-0.0915840915426176,0.2971248573571797
2016-11-04,38.13949966430664,38.29999923706055,37.6614990234375,37.752498626708984,37.752498626708984,102442000,0.0,0.0,False,-0.015618758464616134,-0.01574201638086665,384.5561282485734,42.21799850463867,-0.10577242020222832,0.29675367721301016
2016-11-07,38.582000732421875,39.38650131225586,38.547000885009766,39.246498107910156,39.246498107910156,119688000,0.0,0.0,False,0.03957352587370733,0.038810557775781754,399.8139436655847,42.21799850463867,-0.07038468193611847,0.29924603203098177
2016-11-08,39.24850082397461,39.58700180053711,38.95500183105469,39.38750076293945,39.38750076293945,68252000,0.0,0.0,False,0.003592744877303433,0.0035863063860561476,401.25396590844105,42.21799850463867,-0.06704481126428152,0.2991813806963933
2016-11-09,38.20000076293945,38.875,38.00450134277344,38.59400177001953,38.59400177001953,171258000,0.0,0.0,False,-0.020145959442710915,-0.020351656616763452,393.15017382558,42.21799850463867,-0.08584008865841797,0.2998690257983202
2016-11-10,38.94049835205078,38.94150161743164,35.8849983215332,37.11899948120117,37.11899948120117,254940000,0.0,0.0,False,-0.038218433465590174,-0.038967915913410055,378.0863716317763,42.21799850463867,-0.12077784840693595,0.30173470771910293
2016-11-11,36.7864990234375,37.16299819946289,36.44499969482422,36.95050048828125,36.95050048828125,132456000,0.0,0.0,False,-0.004539427120207162,-0.004549761606454742,376.36553667549003,42.21799850463867,-0.12476901328656453,0.30154093221834505
2016-11-14,37.2755012512207,37.29999923706055,35.505001068115234,35.95349884033203,35.95349884033203,146426000,0.0,0.0,False,-0.02698208778702238,-0.027352787702499593,366.18342663711513,42.21799850463867,-0.14838457260398863,0.3007043399861647
2016-11-15,36.5,37.3390007019043,36.29949951171875,37.1619987487793,37.1619987487793,135116000,0.0,0.0,False,0.03361285959439342,0.03306029552684798,378.5255116020567,42.21799850463867,-0.11975934281450717,0.30240833502534736
2016-11-16,36.99399948120117,37.493499755859375,36.78049850463867,37.324501037597656,37.324501037597656,72976000,0.0,0.0,False,0.0043728080913219,0.004363275146409244,380.18510383005327,42.21799850463867,-0.11591021934645585,0.3023314525056687
2016-11-17,37.465999603271484,37.875,37.400001525878906,37.81999969482422,37.81999969482422,73802000,0.0,0.0,False,0.013275426153116943,0.0131880798735344,385.2454985266173,42.21799850463867,-0.10417355075066448,0.30102198053827783
2016-11-18,38.04999923706055,38.387001037597656,37.88199996948242,38.007999420166016,38.007999420166016,87468000,0.0,0.0,False,0.0049709076377260075,0.004958593467895289,387.16548922528057,42.21799850463867,-0.09972048021201396,0.30102365115974544
2016-11-21,38.29999923706055,39.01750183105469,38.25550079345703,39.0,39.0,92292000,0.0,0.0,False,0.026099784123540415,0.02576499750060365,397.29652469826885,42.21799850463867,-0.07622337909470289,0.30192293885522525
2016-11-22,39.40850067138672,39.619998931884766,39.04999923706055,39.26649856567383,39.26649856567383,106226000,0.0,0.0,False,0.006833296555739166,0.006810055400562269,400.0182029686524,42.21799850463867,-0.06991093949279836,0.301610052300615
2016-11-23,39.08649826049805,39.087501525878906,38.65599822998047,39.00600051879883,39.00600051879883,70806000,0.0,0.0,False,-0.006634104297313703,-0.006656207779334262,397.35780638503707,42.21799850463867,-0.07608124732599364,0.3014488213291764
2016-11-25,39.32500076293945,39.337501525878906,38.89500045776367,39.01850128173828,39.01850128173828,36742000,0.0,0.0,False,0.00032048307371135287,0.00032043172998065663,397.48547331926426,42.21799850463867,-0.07578514700427708,0.30139916807946715
2016-11-28,38.8494987487793,38.849998474121094,38.21200180053711,38.3385009765625,38.3385009765625,88776000,0.0,0.0,False,-0.017427637731796786,-0.01758128678726892,390.5408128488725,42.21799850463867,-0.09189202864863233,0.3019233992975963
2016-11-29,38.400001525878906,38.49449920654297,38.066001892089844,38.125999450683594,38.125999450683594,65446000,0.0,0.0,False,-0.005542770856085788,-0.00555818900972278,388.37059184244566,42.21799850463867,-0.0969254630464178,0.30169529095377395
2016-11-30,38.099998474121094,38.40449905395508,37.51250076293945,37.528499603271484,37.528499603271484,92518000,0.0,0.0,False,-0.01567171630962705,-0.015795815932649296,382.26848638777926,42.21799850463867,-0.11107819099600214,0.3014185816373092
2016-12-01,37.62049865722656,37.66849899291992,36.9015007019043,37.182498931884766,37.182498931884766,93320000,0.0,0.0,False,-0.009219677712789642,-0.00926244199288748,378.7348744658152,42.21799850463867,-0.11927376358688901,0.30153545936087245
2016-12-02,37.16999816894531,37.42449951171875,36.834999084472656,37.016998291015625,37.016998291015625,71226000,0.0,0.0,False,-0.004451035987987906,-0.004460971341376137,377.0446608736738,42.21799850463867,-0.12319390776072892,0.3012020346912749
2016-12-05,37.25,38.074501037597656,37.099998474121094,37.96799850463867,37.96799850463867,86294000,0.0,0.0,False,0.0256909057332686,0.02536643989167638,386.75697061914485,42.21799850463867,-0.10066796509865417,0.3021135844673054
2016-12-06,38.199501037597656,38.4119987487793,37.86249923706055,38.236000061035156,38.236000061035156,75894000,0.0,0.0,False,0.0070586169129704945,0.0070338214891637295,389.49399853007935,42.21799850463867,-0.09431992478672324,0.30214184686700823
2016-12-07,38.227500915527344,38.520999908447266,37.79100036621094,38.520999908447266,38.520999908447266,73698000,0.0,0.0,False,0.007453704544334361,0.007426062958447493,392.4046254214583,42.21799850463867,-0.0875692530943929,0.30203452641414874
2016-12-08,38.59349822998047,38.68949890136719,38.259498596191406,38.36650085449219,38.36650085449219,63792000,0.0,0.0,False,-0.004010774754608537,-0.00401883948276949,390.8267680814717,42.21799850463867,-0.09122880729941052,0.30145631675278717
2016-12-09,38.5,38.51250076293945,38.266998291015625,38.43299865722656,38.43299865722656,49418000,0.0,0.0,False,0.0017332256331263896,0.0017317253309034148,391.5058922796556,42.21799850463867,-0.08965370177357501,0.3014245503634024
2016-12-12,38.31999969482422,38.34450149536133,37.86000061035156,38.00600051879883,38.00600051879883,59278000,0.0,0.0,False,-0.011110195752249585,-0.011172374954761082,387.14507498251726,42.21799850463867,-0.09976782734920642,0.2996984884721738
2016-12-13,38.24800109863281,39.12300109863281,38.099998474121094,38.71699905395508,38.71699905395508,105706000,0.0,0.0,False,0.018707533690754286,0.018534699983371306,394.406312049653,42.21799850463867,-0.08292670364984078,0.2990201344092669
2016-12-14,38.912498474121094,39.042999267578125,38.140499114990234,38.441001892089844,38.441001892089844,109096000,0.0,0.0,False,-0.007128578366329741,-0.007154108080486952,391.58762716766563,42.21799850463867,-0.0894641325105413,0.2991256746688734
2016-12-15,38.31399917602539,38.45500183105469,38.015499114990234,38.04999923706055,38.04999923706055,76038000,0.0,0.0,False,-0.010171500111441079,-0.010223583295772014,387.5944220741793,42.21799850463867,-0.09872564818818141,0.2982501057733621
2016-12-16,38.25,38.256500244140625,37.70000076293945,37.88850021362305,37.88850021362305,96964000,0.0,0.0,False,-0.004244389662962256,-0.00425342265351657,385.9450759260429,42.21799850463867,-0.1025510077305044,0.29817646968625283
2016-12-19,37.94449996948242,38.525001525878906,37.80799865722656,38.29999923706055,38.29999923706055,62264000,0.0,0.0,False,0.010860789451083708,0.010802234663303009,390.14760492480923,42.21799850463867,-0.09280400318237814,0.29816788274187533
2016-12-20,38.432498931884766,38.71950149536133,38.385501861572266,38.56100082397461,38.56100082397461,54072000,0.0,0.0,False,0.006814662979457875,0.006791548117604901,392.8131440275939,42.21799850463867,-0.08662176820775269,0.298229649807556
2016-12-21,38.5,38.56100082397461,38.28499984741211,38.529998779296875,38.529998779296875,40892000,0.0,0.0,False,-0.0008039740674588014,-0.0008042974279366171,392.4965284723713,42.21799850463867,-0.08735610061989507,0.29822047108689376
2016-12-22,38.40599822998047,38.56050109863281,38.1510009765625,38.31700134277344,38.31700134277344,50872000,0.0,0.0,False,-0.005528093518598509,-0.005543429974597146,390.3212428637322,42.21799850463867,-0.09240128144484672,0.2982869882131405
2016-12-23,38.227500915527344,38.32500076293945,37.89950180053711,38.02949905395508,38.02949905395508,39632000,0.0,0.0,False,-0.007503256485194232,-0.007531547519569064,387.38505921042065,42.21799850463867,-0.09921122741579957,0.29839370203981075
2016-12-27,38.16999816894531,38.73249816894531,38.060001373291016,38.56999969482422,38.56999969482422,52774000,0.0,0.0,False,0.014212667910831422,0.014112614845866555,392.905047078507,42.21799850463867,-0.08640861573325487,0.29815446539080726
2016-12-28,38.8125,39.0,38.525001525878906,38.60649871826172,38.60649871826172,66020000,0.0,0.0,False,0.0009463060338679163,0.0009458585685835312,393.2778018013284,42.21799850463867,-0.0855440786938334,0.2969110845716413
2016-12-29,38.619998931884766,38.66999816894531,38.04249954223633,38.25749969482422,38.25749969482422,63166000,0.0,0.0,False,-0.009039903514286185,-0.00908101137029574,389.71356851521955,42.21799850463867,-0.09381067199050885,0.29696892267039465
2016-12-30,38.32350158691406,38.369998931884766,37.41400146484375,37.493499755859375,37.493499755859375,82788000,0.0,0.0,False,-0.019969939098456124,-0.020172033398638423,381.91104234703016,42.21799850463867,-0.11190721768252931,0.2970262853463348
2017-01-03,37.895999908447266,37.9379997253418,37.3849983215332,37.68349838256836,37.68349838256836,70422000,0.0,0.0,False,0.005067508446695346,0.005054711838838558,383.85144728845665,42.21799850463867,-0.10740680000668645,0.2912652338357741
2017-01-04,37.919498443603516,37.98400115966797,37.709999084472656,37.85900115966797,37.85900115966797,50210000,0.0,0.0,False,0.004657284610836365,0.00464647301631583,385.6438100113713,42.21799850463867,-0.1032497394326205,0.29123062378024916
2017-01-05,38.07749938964844,39.119998931884766,38.01300048828125,39.022499084472656,39.022499084472656,116602000,0.0,0.0,False,0.03073239887913859,0.030269616426223996,397.5263018047906,42.21799850463867,-0.07569045272989228,0.2927439492510848
2017-01-06,39.11800003051758,39.97200012207031,38.92399978637695,39.79949951171875,39.79949951171875,119724000,0.0,0.0,False,0.01991160088348276,0.019715957739975132,405.461598467898,42.21799850463867,-0.057285969931857195,0.29057347225837066
2017-01-09,39.900001525878906,40.0885009765625,39.5885009765625,39.84600067138672,39.84600067138672,68922000,0.0,0.0,False,0.0011683855384734265,0.001167703507288725,405.9365023214927,42.21799850463867,-0.05618451649220968,0.2905608368959084
2017-01-10,39.83000183105469,39.900001525878906,39.47700119018555,39.79499816894531,39.79499816894531,51168000,0.0,0.0,False,-0.001279990502987438,-0.0012808103905381707,405.41562746320227,42.21799850463867,-0.05739259134767216,0.2901064859630922
2017-01-11,39.68299865722656,39.974998474121094,39.47549819946289,39.95100021362305,39.95100021362305,59856000,0.0,0.0,False,0.003920142024267603,0.003912478289611972,407.00883444373983,42.21799850463867,-0.05369743643262814,0.2901179708129879
2017-01-12,40.015499114990234,40.70650100708008,39.974998474121094,40.68199920654297,40.68199920654297,97478000,0.0,0.0,False,0.01829738902683742,0.018132006141166754,414.4743308139434,42.21799850463867,-0.03638257028994252,0.28438566622176575
2017-01-13,40.715999603271484,41.08250045776367,40.56999969482422,40.856998443603516,40.856998443603516,75838000,0.0,0.0,False,0.004301638082535586,0.004292412484765232,416.26155101768865,42.21799850463867,-0.03223743685730662,0.28384186462118327
2017-01-17,40.78499984741211,40.79999923706055,40.172000885009766,40.486000061035156,40.486000061035156,73410000,0.0,0.0,False,-0.009080412088530276,-0.009121890314228257,412.4726441857487,42.21799850463867,-0.04102511973449463,0.28120144383790896
2017-01-18,40.474998474121094,40.58649826049805,40.2135009765625,40.374000549316406,40.374000549316406,47084000,0.0,0.0,False,-0.002766376316502117,-0.0027702098070148586,411.3288232553518,42.21799850463867,-0.043678005131381537,0.28116979412465976
2017-01-19,40.5,40.675498962402344,40.36600112915039,40.45199966430664,40.45199966430664,50816000,0.0,0.0,False,0.001931914448134897,0.0019300507014308483,412.1254072663813,42.21799850463867,-0.04183047285242558,0.2811006205859578
2017-01-20,40.763999938964844,40.80099868774414,40.3129997253418,40.416500091552734,40.416500091552734,67524000,0.0,0.0,False,-0.0008775727540912825,-0.0008779580464918789,411.76285966494146,42.21799850463867,-0.04267133632325082,0.2810799319937482
2017-01-23,40.34000015258789,40.92499923706055,40.25400161743164,40.89400100708008,40.89400100708008,55950000,0.0,0.0,False,0.011814504334756615,0.011745257952587861,416.63944825967945,42.21799850463867,-0.0313609726764551,0.27898893624586807
2017-01-24,41.099998474121094,41.199501037597656,40.724998474121094,41.12200164794922,41.12200164794922,59434000,0.0,0.0,False,0.005575405566935476,0.005559920523586129,418.96795756447835,42.21799850463867,-0.02596041725116438,0.2790175946422696
2017-01-25,41.28950119018555,41.87099838256836,41.26449966430664,41.82600021362305,41.82600021362305,78452000,0.0,0.0,False,0.017119754327643122,0.016974862668693066,426.15770582346425,42.21799850463867,-0.009285098889104226,0.2793840995889276
2017-01-26,41.7765007019043,42.19200134277344,41.650001525878906,41.95750045776367,41.95750045776367,71726000,0.0,0.0,False,0.0031439832513029398,0.0031390512706332713,427.5006824962382,42.21799850463867,-0.0061703078331952765,0.27762279586794275
2017-01-27,41.95000076293945,41.98500061035156,41.47200012207031,41.78850173950195,41.78850173950195,59974000,0.0,0.0,False,-0.004027854767751027,-0.004035988422900606,425.77474397926113,42.21799850463867,-0.010173309497121918,0.26339496504933085
2017-01-30,41.650001525878906,41.67499923706055,40.819000244140625,41.51900100708008,41.51900100708008,74946000,0.0,0.0,False,-0.0064491599651470555,-0.0064700456424170135,423.0224053862542,42.21799850463867,-0.01655686016194713,0.251820747028406
2017-01-31,41.1875,41.3494987487793,40.97800064086914,41.17399978637695,41.17399978637695,62744000,0.0,0.0,False,-0.008309477885662386,-0.008344194046237697,419.49900058567175,42.21799850463867,-0.02472875918423778,0.2510216175301178
2017-02-01,41.46049880981445,41.68899917602539,41.24700164794922,41.61750030517578,41.61750030517578,77004000,0.0,0.0,False,0.010771373223389613,0.010713775220083516,424.02835226104236,42.21799850463867,-0.014223748655372903,0.24777909571661963
2017-02-02,41.829498291015625,42.1245002746582,41.41299819946289,41.997501373291016,41.997501373291016,147010000,0.0,0.0,False,0.009130799911785559,0.009089366182682778,427.90920110237386,42.21799850463867,-0.005222822946555072,0.2446356064689701
2017-02-03,40.33599853515625,40.915000915527344,40.20000076293945,40.5099983215332,40.5099983215332,217376000,0.0,0.0,False,-0.03541884643413129,-0.036061309620379046,412.71773197434294,42.21799850463867,-0.04045668301678973,0.24734173848535337
2017-02-06,40.4900016784668,40.5359992980957,40.150001525878906,40.38199996948242,40.38199996948242,77946000,0.0,0.0,False,-0.003159673101806648,-0.003164675408744075,411.4105191848831,42.21799850463867,-0.04348852622547994,0.2385225345039153
2017-02-07,40.46549987792969,40.80799865722656,40.375,40.625,40.625,69322000,0.0,0.0,False,0.006017533324283564,0.005999500277441461,413.89221322736324,42.21799850463867,-0.03773268655698214,0.23665300920293403
2017-02-08,40.634498596191406,41.07400131225586,40.625,40.98550033569336,40.98550033569336,57160000,0.0,0.0,False,0.008873854417067228,0.008834713156431634,417.5739063263177,42.21799850463867,-0.029193666507186355,0.2363000846695138
2017-02-09,41.08000183105469,41.25,40.98550033569336,41.06800079345703,41.06800079345703,49698000,0.0,0.0,False,0.0020129181561270304,0.0020108949509514123,418.41646134204296,42.21799850463867,-0.027239512812415434,0.2358050445756227
2017-02-10,41.191001892089844,41.400001525878906,41.14250183105469,41.37300109863281,41.37300109863281,48592000,0.0,0.0,False,0.007426714212598773,0.007399271957367783,421.5313475364898,42.21799850463867,-0.020015098676764986,0.2345224713812795
2017-02-13,41.58100128173828,42.150001525878906,41.4275016784668,41.826499938964844,41.826499938964844,83452000,0.0,0.0,False,0.010961226604057517,0.010901587773773527,426.1628093841551,42.21799850463867,-0.009273262104806168,0.2346498697371839
2017-02-14,41.849998474121094,41.91550064086914,41.5724983215332,41.81949996948242,41.81949996948242,55848000,0.0,0.0,False,-0.00016735728527694782,-0.00016737129107008493,426.0913205760053,42.21799850463867,-0.009439067442111537,0.23325328555286523
2017-02-15,41.70000076293945,42.140499114990234,41.64099884033203,42.1349983215332,42.1349983215332,59378000,0.0,0.0,False,0.007544288006336997,0.007515972191507316,429.31342050343744,42.21799850463867,-0.0019659904790689797,0.2321800560062888
2017-02-16,42.09199905395508,42.25,41.96900177001953,42.207000732421875,42.207000732421875,54294000,0.0,0.0,False,0.0017088504510958114,0.0017073920274126317,430.0487617861773,42.21799850463867,-0.00026049961169027913,0.23139903024109032
2017-02-17,42.099998474121094,42.36349868774414,42.0364990234375,42.253501892089844,42.253501892089844,62246000,0.0,0.0,False,0.001101740442605026,0.0011011339720115034,430.52366563977193,42.253501892089844,0.0,0.23078008902963837
2017-02-21,42.44200134277344,42.89899826049805,42.36249923706055,42.821998596191406,42.821998596191406,70154000,0.0,0.0,False,0.013454428121802309,0.013364721046281957,436.3295697819789,42.821998596191406,0.0,0.22680156732459447
2017-02-22,42.84749984741211,42.92150115966797,42.60900115966797,42.78049850463867,42.78049850463867,52340000,0.0,0.0,False,-0.0009691301880624392,-0.0009696000983505087,435.9057404937708,42.821998596191406,-0.0009691301880624392,0.22641272940250826
2017-02-23,42.878501892089844,43.042999267578125,42.400001525878906,42.609500885009766,42.609500885009766,69240000,0.0,0.0,False,-0.003997092731641838,-0.004005102457664227,434.15938773403053,42.821998596191406,-0.004962349216473538,0.22648773922636511
2017-02-24,42.234500885009766,42.29050064086914,41.88750076293945,42.262001037597656,42.262001037597656,73760000,0.0,0.0,False,-0.008155454539350404,-0.008188892182268277,430.6104651299941,42.821998596191406,-0.01307733354238061,0.22670677407516232
2017-02-27,42.11899948120117,42.625,41.98350143432617,42.43199920654297,42.43199920654297,54272000,0.0,0.0,False,0.004022482721395049,0.004014414167614489,432.3466107683528,42.821998596191406,-0.009107454169201779,0.22671202126338577
2017-02-28,42.5724983215332,42.704498291015625,42.102500915527344,42.25199890136719,42.25199890136719,55874000,0.0,0.0,False,-0.004242088719402681,-0.004251111904897895,430.50831599922094,42.821998596191406,-0.013310908260010912,0.2266940629349292
2017-03-01,42.65250015258789,42.74150085449219,42.45050048828125,42.65399932861328,42.65399932861328,55202000,0.0,0.0,False,0.009514352875576781,0.009469376476098914,434.6138383863834,42.821998596191406,-0.003923200062714183,0.22203679080758215
2017-03-02,42.65399932861328,42.74100112915039,42.36399841308594,42.445499420166016,42.445499420166016,42642000,0.0,0.0,False,-0.00488816785598345,-0.0049001540247000505,432.4844848239615,42.821998596191406,-0.008792190658258425,0.22213221837665184
2017-03-03,42.36000061035156,42.5994987487793,42.313499450683594,42.49399948120117,42.49399948120117,38822000,0.0,0.0,False,0.001142643194159465,0.001141990874290171,432.97980292031934,42.821998596191406,-0.007659593800916298,0.22204280872161386
2017-03-06,42.26150131225586,42.42449951171875,42.055999755859375,42.330501556396484,42.330501556396484,52208000,0.0,0.0,False,-0.003847553226356548,-0.0038549741001917565,431.3100425294197,42.821998596191406,-0.011477676332431574,0.22203720281293826
2017-03-07,42.27399826049805,42.42300033569336,42.1875,42.30099868774414,42.30099868774414,44952000,0.0,0.0,False,-0.0006969647787669064,-0.0006972077716298652,431.0087376562695,42.821998596191406,-0.01216664157505254,0.2208372441786842
2017-03-08,42.400001525878906,42.653499603271484,42.339500427246094,42.525001525878906,42.525001525878906,45730000,0.0,0.0,False,0.005295450345943475,0.00528147875098045,433.296418475542,42.821998596191406,-0.0069356190754468194,0.22077736786264668
2017-03-09,42.54999923706055,42.81999969482422,42.515499114990234,42.650001525878906,42.650001525878906,40964000,0.0,0.0,False,0.002939447278418772,0.0029351355505987326,434.57300990085696,42.821998596191406,-0.004016558683643479,0.22075764364489323
2017-03-10,42.849998474121094,42.86750030517578,42.58599853515625,42.62300109863281,42.62300109863281,48728000,0.0,0.0,False,-0.0006330697838242694,-0.0006332702571133846,434.2972617896393,42.821998596191406,-0.004647085705530185,0.22075376192125368
2017-03-13,42.5885009765625,42.78450012207031,42.58549880981445,42.72949981689453,42.72949981689453,38194000,0.0,0.0,False,0.002498620827174447,0.0024955044641490533,435.38490459395894,42.821998596191406,-0.002160076183485349,0.22006798222681923
2017-03-14,42.6775016784668,42.6875,42.377498626708984,42.62649917602539,42.62649917602539,42612000,0.0,0.0,False,-0.002410527652102701,-0.002413437651246342,434.332986714475,42.821998596191406,-0.0045653969122170235,0.22005123735943857
2017-03-15,42.71649932861328,42.72249984741211,42.355499267578125,42.64849853515625,42.64849853515625,51244000,0.0,0.0,False,0.0005160958454508702,0.0005159627137938516,434.5576602603061,42.821998596191406,-0.004051657249145468,0.2200036592569752
2017-03-16,42.76499938964844,42.775001525878906,42.5255012512207,42.67100143432617,42.67100143432617,36846000,0.0,0.0,False,0.0005276363750852386,0.0005274972239583946,434.78747632530644,42.821998596191406,-0.003526158675804192,0.21991241096553377
2017-03-17,42.67449951171875,42.69150161743164,42.53200149536133,42.615501403808594,42.615501403808594,67688000,0.0,0.0,False,-0.001300649824284017,-0.0013014964034150063,434.22066942079874,42.821998596191406,-0.0048222222024261185,0.2181950987764268
2017-03-20,42.57550048828125,42.88999938964844,42.550498962402344,42.8484992980957,42.8484992980957,45654000,0.0,0.0,False,0.005467444629579932,0.005452552411117806,436.6002143325057,42.8484992980957,0.0,0.21771070321467612
2017-03-21,42.94200134277344,43.13999938964844,42.06549835205078,42.15999984741211,42.15999984741211,87658000,0.0,0.0,False,-0.01606822787173301,-0.01619872160184447,429.56875437189177,42.8484992980957,-0.01606822787173301,0.21843948042504946
2017-03-22,42.02149963378906,42.46849822998047,41.95249938964844,42.40299987792969,42.40299987792969,53174000,0.0,0.0,False,0.00576375786046146,0.005747210959233595,432.0504484143719,42.8484992980957,-0.010397083385970896,0.2182473731341244
2017-03-23,42.40999984741211,42.544498443603516,42.2400016784668,42.36899948120117,42.36899948120117,39060000,0.0,0.0,False,-0.0008018394176448895,-0.0008021610628207483,431.70321149500444,42.8484992980957,-0.011190586012328363,0.21776957246650444
2017-03-24,42.58399963378906,42.59000015258789,42.17649841308594,42.28049850463867,42.28049850463867,42766000,0.0,0.0,False,-0.002088814407849471,-0.002090999023365736,430.79937479251095,42.8484992980957,-0.01325602536288295,0.21670678928820403
2017-03-27,41.903499603271484,42.51499938964844,41.67499923706055,42.340999603271484,42.340999603271484,55116000,0.0,0.0,False,0.0014309457261052483,0.0014299228988936064,431.4172562624052,42.8484992980957,-0.011844048289615938,0.2165976209139701
2017-03-28,42.587501525878906,42.92300033569336,42.505001068115234,42.79999923706055,42.79999923706055,60832000,0.0,0.0,False,0.010840547887150054,0.010782210376272581,436.10489623614785,42.8484992980957,-0.0011318963751272282,0.2156153720239486
2017-03-29,42.95249938964844,43.821998596191406,42.95100021362305,43.715999603271484,43.715999603271484,89716000,0.0,0.0,False,0.021401878096712013,0.021176073977231178,445.45976194086984,43.715999603271484,0.0,0.21642927888462465
2017-03-30,43.747501373291016,43.85300064086914,43.58300018310547,43.81700134277344,43.81700134277344,55254000,0.0,0.0,False,0.002310406725650971,0.0023077418398893506,446.4912655775906,43.81700134277344,0.0,0.2161959091818407
2017-03-31,43.849998474121094,44.51750183105469,43.83250045776367,44.32699966430664,44.32699966430664,79152000,0.0,0.0,False,0.011639279409916048,0.011572064053437572,451.6997414511451,44.32699966430664,0.0,0.21632842876288086
2017-04-03,44.400001525878906,44.67449951171875,44.270999908447266,44.57550048828125,44.57550048828125,68446000,0.0,0.0,False,0.005606082655188249,0.005590427057615806,454.23761361970253,44.57550048828125,0.0,0.21610565791558997
2017-04-04,44.57500076293945,45.426998138427734,44.513999938964844,45.34149932861328,45.34149932861328,99694000,0.0,0.0,False,0.017184301509601818,0.0170383214046624,462.0605540306551,45.34149932861328,0.0,0.21622483017924507
2017-04-05,45.54100036621094,46.18600082397461,45.28099822998047,45.4640007019043,45.4640007019043,150168000,0.0,0.0,False,0.0027017495033232475,0.002698106338604271,463.311627652516,45.4640007019043,0.0,0.21472155826179606
2017-04-06,45.689998626708984,45.859500885009766,44.7244987487793,44.91400146484375,44.91400146484375,126882000,0.0,0.0,False,-0.012097466755439101,-0.012171236662741317,457.6946331728259,45.4640007019043,-0.012097466755439101,0.2142863159249902
2017-04-07,44.98249816894531,45.00450134277344,44.46549987792969,44.74399948120117,44.74399948120117,74218000,0.0,0.0,False,-0.003785055396937742,-0.003792236846299923,455.9584485759887,45.4640007019043,-0.015836732570544965,0.2143267649203628
2017-04-10,44.98149871826172,45.425498962402344,44.95000076293945,45.35200119018555,45.35200119018555,63686000,0.0,0.0,False,0.013588452441311683,0.013496957340826888,462.1678067221191,45.4640007019043,-0.002463476816593868,0.21465496170061543
2017-04-11,45.35200119018555,45.5620002746582,44.875,45.11800003051758,45.11800003051758,60254000,0.0,0.0,False,-0.005159665583149842,-0.005173022622662573,459.778015730552,45.4640007019043,-0.007610431683198193,0.21451156925318374
2017-04-12,45.15449905395508,45.204498291015625,44.76250076293945,44.811500549316406,44.811500549316406,49122000,0.0,0.0,False,-0.006793286071941518,-0.006816465475626657,456.6478188540328,45.4640007019043,-0.014352017915584825,0.21394596184784756
2017-04-13,44.5724983215332,44.74850082397461,44.2244987487793,44.23350143432617,44.23350143432617,63492000,0.0,0.0,False,-0.012898454814163851,-0.012982362180291775,450.7448691417434,45.4640007019043,-0.027065353875172393,0.21428085198412875
2017-04-17,44.375,45.11899948120117,44.375,45.0994987487793,45.0994987487793,57094000,0.0,0.0,False,0.01957786036312048,0.019388679242407184,459.58906710955654,45.4640007019043,-0.008017375230898516,0.2149367474703782
2017-04-18,45.04949951171875,45.480499267578125,45.03900146484375,45.18899917602539,45.18899917602539,59984000,0.0,0.0,False,0.0019845104652858048,0.0019825439257081605,460.5031109334317,45.4640007019043,-0.006048775330662615,0.21450491129500696
2017-04-19,45.391998291015625,45.525001525878906,44.868499755859375,44.959999084472656,44.959999084472656,57404000,0.0,0.0,False,-0.005067607066505442,-0.005080490932540684,458.1643945072512,45.4640007019043,-0.011085729580558645,0.21419619115589209
2017-04-20,44.98500061035156,45.26599884033203,44.81449890136719,45.10300064086914,45.10300064086914,56288000,0.0,0.0,False,0.0031806396643336843,0.0031755921300895573,459.6248309928707,45.4640007019043,-0.007940349627436838,0.21410064492960446
2017-04-21,45.13349914550781,45.182498931884766,44.8385009765625,44.92649841308594,44.92649841308594,48410000,0.0,0.0,False,-0.003913314530636147,-0.003920991580964202,457.8222611485745,45.4640007019043,-0.011822591072497612,0.21411877013542205
2017-04-24,45.433998107910156,45.4995002746582,45.191001892089844,45.37049865722656,45.37049865722656,62458000,0.0,0.0,False,0.009882814370667736,0.00983429874612701,462.3567163846359,45.4640007019043,-0.0020566171747797846,0.21350544969673677
2017-04-25,45.35200119018555,45.4739990234375,45.150001525878906,45.38100051879883,45.38100051879883,67612000,0.0,0.0,False,0.00023146894751158165,0.0002314421627079044,462.4639690760999,45.4640007019043,-0.00182562427028099,0.21337369120104538
2017-04-26,45.51499938964844,45.787498474121094,45.37799835205078,45.464500427246094,45.464500427246094,52178000,0.0,0.0,False,0.0018399750444610952,0.0018382843639346154,463.3167312132068,45.464500427246094,0.0,0.21273395168295187
2017-04-27,45.71950149536133,46.09299850463867,45.605499267578125,45.91899871826172,45.91899871826172,106110000,0.0,0.0,False,0.00999677301508961,0.009947135813499207,467.9584001822536,45.91899871826172,0.0,0.21209761888393489
2017-04-28,47.44150161743164,47.47949981689453,46.21649932861328,46.2495002746582,46.2495002746582,147294000,0.0,0.0,False,0.007197490485894464,0.00717171217012917,471.3337238058457,46.2495002746582,0.0,0.2119627885791583
2017-05-01,46.38999938964844,47.720001220703125,46.38999938964844,47.4114990234375,47.4114990234375,109330000,0.0,0.0,False,0.025124568738659425,0.024814135682882283,483.20090491719264,47.4114990234375,0.0,0.19133239948036432
2017-05-02,47.33250045776367,47.505001068115234,47.070499420166016,47.34700012207031,47.34700012207031,76976000,0.0,0.0,False,-0.0013604062874136291,-0.001361332480141284,482.54219496177194,47.4114990234375,-0.0013604062874136291,0.18804759162197368
2017-05-03,47.29999923706055,47.29999923706055,46.79499816894531,47.05149841308594,47.05149841308594,71654000,0.0,0.0,False,-0.006241191801434343,-0.006260749456835918,479.524315378929,47.4114990234375,-0.007593107532280263,0.18716385990459436
2017-05-04,47.23749923706055,47.25,46.71099853515625,46.87649917602539,46.87649917602539,48368000,0.0,0.0,False,-0.0037193127310027885,-0.0037262465726880887,477.73709517518375,47.4114990234375,-0.011284179121770377,0.18722320629385253
2017-05-05,47.0260009765625,47.03950119018555,46.51499938964844,46.70750045776367,46.70750045776367,57328000,0.0,0.0,False,-0.003605190686853832,-0.0036117050485217394,476.01115665820674,47.4114990234375,-0.014848688191145598,0.18631798258284565
2017-05-08,47.04750061035156,47.45249938964844,46.96049880981445,47.45199966430664,47.45199966430664,68314000,0.0,0.0,False,0.015939607113341525,0.01581390557197806,483.6145270840192,47.45199966430664,0.0,0.18568313521953317
2017-05-09,47.63999938964844,47.894500732421875,47.5099983215332,47.64099884033203,47.64099884033203,65242000,0.0,0.0,False,0.003982954930507487,0.00397504396457471,485.544724904064,47.64099884033203,0.0,0.185561207210616
2017-05-10,47.67499923706055,47.6875,47.25,47.4474983215332,47.4474983215332,41930000,0.0,0.0,False,-0.004061638578303994,-0.0040699094353591,483.5685560793234,47.64099884033203,-0.004061638578303994,0.18267616728160957
2017-05-11,47.25550079345703,47.51449966430664,47.03900146484375,47.38100051879883,47.38100051879883,43882000,0.0,0.0,False,-0.00140150282073348,-0.0014024858443927135,482.8894318811395,47.64099884033203,-0.005457449001113113,0.18221388820706264
2017-05-12,47.724998474121094,48.13949966430664,47.576499938964844,48.067501068115234,48.067501068115234,72518000,0.0,0.0,False,0.014488941596833227,0.014384979876204108,489.90047759899016,48.067501068115234,0.0,0.18261950093549348
2017-05-15,47.936500549316406,48.157501220703125,47.803001403808594,47.89849853515625,47.89849853515625,85412000,0.0,0.0,False,-0.0035159417320134168,-0.0035221371813001783,488.1745001235346,48.067501068115234,-0.0035159417320134168,0.1822588349678649
2017-05-16,48.04999923706055,48.50299835205078,48.045501708984375,48.30350112915039,48.30350112915039,62522000,0.0,0.0,False,0.008455434019437602,0.00841988707322527,492.3106828333205,48.30350112915039,0.0,0.1824008268967314
2017-05-17,47.73500061035156,48.02000045776367,47.20600128173828,47.237998962402344,47.237998962402344,102912000,0.0,0.0,False,-0.0220584873112859,-0.02230541371236398,481.42899539551996,48.30350112915039,-0.0220584873112859,0.18245209429995862
2017-05-18,47.2400016784668,48.13750076293945,47.237998962402344,47.92449951171875,47.92449951171875,78786000,0.0,0.0,False,0.014532803344671885,0.014428214255485494,488.4400411133707,48.30350112915039,-0.00784625562478991,0.1829236167148313
2017-05-19,48.141998291015625,48.44599914550781,47.986000061035156,47.992000579833984,47.992000579833984,79442000,0.0,0.0,False,0.0014084877005076102,0.001407496712127195,489.1294113914148,48.30350112915039,-0.006448819278824902,0.1829235182566138
2017-05-22,48.20000076293945,48.569000244140625,48.14500045776367,48.53350067138672,48.53350067138672,52844000,0.0,0.0,False,0.01128313229309863,0.011219952555303286,494.6596063808827,48.53350067138672,0.0,0.18313186594289899
2017-05-23,48.750999450683594,48.7599983215332,48.342498779296875,48.57699966430664,48.57699966430664,48312000,0.0,0.0,False,0.0008962673682750832,0.0008958659605052509,495.10384991185396,48.57699966430664,0.0,0.18285947743977357
2017-05-24,48.79999923706055,49.04999923706055,48.51150131225586,49.01750183105469,49.01750183105469,48920000,0.0,0.0,False,0.009068122152297464,0.009027253614072204,499.6025802230797,49.01750183105469,0.0,0.1827836826438566
2017-05-25,49.24250030517578,49.95000076293945,49.105499267578125,49.66899871826172,49.66899871826172,96440000,0.0,0.0,False,0.013291107520177148,0.013203555671441804,506.25614294170276,49.66899871826172,0.0,0.18311648452599327
2017-05-26,49.75,49.932498931884766,49.462501525878906,49.78900146484375,49.78900146484375,69384000,0.0,0.0,False,0.002416049239541307,0.0024131352851384795,507.48169876010974,49.78900146484375,0.0,0.18294967605675083
2017-05-30,49.82550048828125,50.060001373291016,49.7760009765625,49.834999084472656,49.834999084472656,65262000,0.0,0.0,False,0.0009238510168030345,0.0009234245291062594,507.951460094535,49.834999084472656,0.0,0.18287816154320294
2017-05-31,50.0,50.00600051879883,49.108001708984375,49.73099899291992,49.73099899291992,78262000,0.0,0.0,False,-0.0020868886016521815,-0.0020890691879586875,506.88933509366944,49.834999084472656,-0.0020868886016521815,0.1824140949677178
2017-06-01,49.929500579833984,49.949501037597656,49.56850051879883,49.79750061035156,49.79750061035156,49096000,0.0,0.0,False,0.0013372266549704914,0.001336333363673719,507.5684982503319,49.834999084472656,-0.0007524525897458778,0.1823156512854559
2017-06-02,49.949501037597656,50.42399978637695,49.78350067138672,50.33649826049805,50.33649826049805,75046000,0.0,0.0,False,0.010823789217132784,0.010765631293672095,513.0731364778673,50.33649826049805,0.0,0.1822367594064059
2017-06-05,50.36149978637695,50.660499572753906,50.175498962402344,50.56700134277344,50.56700134277344,54398000,0.0,0.0,False,0.004579243496091179,0.004568790659168998,515.4272025445987,50.56700134277344,0.0,0.18219419378186585
2017-06-06,50.599998474121094,50.82500076293945,50.0625,50.150001525878906,50.150001525878906,66928000,0.0,0.0,False,-0.00824648102164205,-0.008280671342560294,511.168495419755,50.56700134277344,-0.00824648102164205,0.18244833683379305
2017-06-07,50.29750061035156,50.51250076293945,50.099998474121094,50.503501892089844,50.503501892089844,56460000,0.0,0.0,False,0.007048860527522072,0.007024133440677958,514.7786997105596,50.56700134277344,-0.0012557487886845076,0.18245446911276408
2017-06-08,50.60300064086914,50.68050003051758,50.30550003051758,50.51350021362305,50.51350021362305,55358000,0.0,0.0,False,0.00019797283670675014,0.00019795324267072854,514.8808098828542,50.56700134277344,-0.0010580245561275792,0.18243936886669773
2017-06-09,50.625,50.64950180053711,46.349998474121094,48.91550064086914,48.91550064086914,152954000,0.0,0.0,False,-0.031635098854680854,-0.03214629874553708,498.5608694649773,50.56700134277344,-0.032659652699384645,0.185401598732101
2017-06-12,48.349998474121094,48.79750061035156,47.25,48.24549865722656,48.24549865722656,188944000,0.0,0.0,False,-0.013697130252466216,-0.013791801417242575,491.71831916688024,50.56700134277344,-0.04590943943482706,0.18542654242979723
2017-06-13,48.89950180053711,49.224998474121094,48.30500030517578,49.03950119018555,49.03950119018555,91600000,0.0,0.0,False,0.016457546404488266,0.01632358873253813,499.8272537689106,50.56700134277344,-0.030207449760241478,0.18598144163521546
2017-06-14,49.429500579833984,49.516998291015625,48.33549880981445,48.82350158691406,48.82350158691406,79498000,0.0,0.0,False,-0.004404604411325286,-0.0044143332596648256,497.62130783764815,50.56700134277344,-0.03447900230509793,0.1860177029583172
2017-06-15,47.935001373291016,48.2864990234375,47.542999267578125,48.208499908447266,48.208499908447266,107478000,0.0,0.0,False,-0.012596427099190954,-0.012676434670089953,491.34046088336794,50.56700134277344,-0.04664111716529984,0.18635145540631526
2017-06-16,49.79999923706055,49.98749923706055,49.099998474121094,49.385501861572266,49.385501861572266,229454000,0.0,0.0,False,0.024414822186134,0.02412154437769515,503.3608656908746,50.56700134277344,-0.02336502956131925,0.18775703126532292
2017-06-19,50.849998474121094,50.849998474121094,49.494998931884766,49.75849914550781,49.75849914550781,100868000,0.0,0.0,False,0.007552768927631126,0.007524389573950505,507.1701867655778,50.56700134277344,-0.015988731302952197,0.18709553442677293
2017-06-20,49.900001525878906,50.24399948120117,49.60100173950195,49.62950134277344,49.62950134277344,81536000,0.0,0.0,False,-0.0025924777666052057,-0.002595844056369956,505.85276685473644,50.56700134277344,-0.01853975863913826,0.1869020441316603
2017-06-21,49.935001373291016,50.13600158691406,49.63249969482422,50.11149978637695,50.11149978637695,58450000,0.0,0.0,False,0.009711934042506698,0.009665076352671014,510.77528749569166,50.56700134277344,-0.009007881509698779,0.18708438257356194
2017-06-22,50.11149978637695,50.347999572753906,49.86000061035156,50.064998626708984,50.064998626708984,45068000,0.0,0.0,False,-0.0009279538602157134,-0.0009283846759377528,510.300383642097,50.56700134277344,-0.009927476471495278,0.1868954611666139
2017-06-23,50.12699890136719,50.23099899291992,49.9010009765625,50.1870002746582,50.1870002746582,57582000,0.0,0.0,False,0.002436865101283159,0.002433900760344868,511.5463537032672,50.56700134277344,-0.00751480329116927,0.18631293221297318
2017-06-26,50.42499923706055,50.4900016784668,49.599998474121094,49.69900131225586,49.69900131225586,67724000,0.0,0.0,False,-0.009723612882453048,-0.009771195910067677,506.56255137554376,50.56700134277344,-0.01716534513553125,0.1836152334121197
2017-06-27,49.53450012207031,49.939998626708984,48.79999923706055,48.8390007019043,48.8390007019043,75648000,0.0,0.0,False,-0.017304182934144485,-0.017455650195669983,497.77959613602025,50.56700134277344,-0.03417249579732273,0.18416089429770555
2017-06-28,48.9275016784668,49.534000396728516,48.46049880981445,49.51649856567383,49.51649856567383,74752000,0.0,0.0,False,0.013872066463946231,0.01377673001392202,504.6986998444794,50.56700134277344,-0.02077447246631592,0.18319165774666252
2017-06-29,48.95000076293945,49.37799835205078,48.26250076293945,48.79650115966797,48.79650115966797,86060000,0.0,0.0,False,-0.014540555710960135,-0.014647305657211855,497.3455597264306,50.56700134277344,-0.03501295580301389,0.1836379143081897
2017-06-30,49.00600051879883,49.173500061035156,48.38050079345703,48.400001525878906,48.400001525878906,67806000,0.0,0.0,False,-0.008125575079485081,-0.008158767491912727,493.2962154653455,50.56700134277344,-0.04285403048136682,0.18387541923533104
2017-07-03,48.63949966430664,48.7244987487793,47.54999923706055,47.68299865722656,47.68299865722656,58182000,0.0,0.0,False,-0.014814108389417546,-0.01492493316859719,485.973657752963,50.56700134277344,-0.05703329461830997,0.18412547944625118
2017-07-05,48.076499938964844,48.75,47.76250076293945,48.56999969482422,48.56999969482422,73060000,0.0,0.0,False,0.018602039774678225,0.018431137994025817,495.03236110370415,50.56700134277344,-0.03949219045860253,0.1849383713407449
2017-07-06,48.233001708984375,48.720001220703125,47.95100021362305,48.25699996948242,48.25699996948242,65192000,0.0,0.0,False,-0.006444301571102318,-0.00646515572438725,491.83577897972594,50.56700134277344,-0.04568199244468629,0.1847121727929784
2017-07-07,48.477500915527344,49.00550079345703,48.457000732421875,48.9379997253418,48.9379997253418,52868000,0.0,0.0,False,0.014111937258636909,0.014013290850071603,498.7906465714993,50.56700134277344,-0.03221471659727837,0.185149113640785
2017-07-10,49.25,49.97200012207031,49.17499923706055,49.82350158691406,49.82350158691406,70926000,0.0,0.0,False,0.01809436157060018,0.01793260692748366,507.834039240168,50.56700134277344,-0.01470325975668374,0.18557330354779325
2017-07-11,49.650001525878906,49.79949951171875,49.18600082397461,49.70650100708008,49.70650100708008,59654000,0.0,0.0,False,-0.0023483010247660197,-0.002351062607816789,506.6391437443845,50.56700134277344,-0.017017033101495826,0.18536330357526687
2017-07-12,50.032501220703125,50.4275016784668,49.904998779296875,50.32550048828125,50.32550048828125,72172000,0.0,0.0,False,0.012453089005661555,0.012376187078943819,512.9608191841911,50.56700134277344,-0.004775858723659487,0.18550570710698283
2017-07-13,50.23099899291992,50.34400177001953,49.79499816894531,50.03150177001953,50.03150177001953,57616000,0.0,0.0,False,-0.0058419432575773644,-0.00585907415917519,509.9582892418991,50.56700134277344,-0.01058990168556706,0.1854366184589062
2017-07-14,50.119998931884766,50.22249984741211,49.84450149536133,50.09049987792969,50.09049987792969,42050000,0.0,0.0,False,0.001179219208357063,0.0011785244754943048,510.5608210712424,50.56700134277344,-0.00942317029269224,0.18540919256123195
2017-07-17,50.234500885009766,50.73749923706055,50.19049835205078,50.50199890136719,50.50199890136719,74252000,0.0,0.0,False,0.00821511113764739,0.008181550788198502,514.7633500700088,50.56700134277344,-0.0012854715462683464,0.1853161809005877
2017-07-18,50.29999923706055,51.30149841308594,50.20000076293945,51.22249984741211,51.22249984741211,80152000,0.0,0.0,False,0.014266780755591402,0.014165967957043887,522.1216327072269,51.22249984741211,0.0,0.1857666019672692
2017-07-19,51.25,51.579498291015625,51.125,51.34349822998047,51.34349822998047,59280000,0.0,0.0,False,0.0023622115853150216,0.0023594259495064423,523.3573566885368,51.34349822998047,0.0,0.18572821380375995
2017-07-20,51.579498291015625,51.74850082397461,51.125999450683594,51.435001373291016,51.435001373291016,61950000,0.0,0.0,False,0.0017821758638392193,0.0017805896727357716,524.2918537136536,51.435001373291016,0.0,0.18561656509643043
2017-07-21,51.06399917602539,51.30500030517578,50.54999923706055,51.28350067138672,51.28350067138672,54692000,0.0,0.0,False,-0.002945478717979899,-0.0029498251774531066,522.7446177378118,51.435001373291016,-0.002945478717979899,0.18564076644595062
2017-07-24,51.41699981689453,52.1505012512207,51.371498107910156,51.9474983215332,51.9474983215332,65760000,0.0,0.0,False,0.012947588238978236,0.012864484775985055,529.5258473906621,51.9474983215332,0.0,0.18600148740278724
2017-07-25,51.90250015258789,52.166500091552734,51.624000549316406,51.993499755859375,51.993499755859375,48952000,0.0,0.0,False,0.0008855370482221403,0.0008851451916088891,529.995647683566,51.993499755859375,0.0,0.18580923110129527
2017-07-26,52.15999984741211,52.65999984741211,52.15999984741211,52.63999938964844,52.63999938964844,58426000,0.0,0.0,False,0.012434239603503539,0.012357569349559824,536.598174795281,52.63999938964844,0.0,0.18600635029227103
2017-07-27,53.477500915527344,54.16550064086914,52.00899887084961,52.29999923706055,52.29999923706055,219834000,0.0,0.0,False,-0.006458969538946313,-0.00647991893911254,533.1258445600852,52.63999938964844,-0.006458969538946313,0.18617622334192663
2017-07-28,50.606998443603516,51.64250183105469,50.04999923706055,51.00199890136719,51.00199890136719,154188000,0.0,0.0,False,-0.02481836242119062,-0.025131530382414686,519.8697157712685,52.63999938964844,-0.03111703091325191,0.18691602313208214
2017-07-31,50.95249938964844,50.95249938964844,49.35100173950195,49.388999938964844,49.388999938964844,147042000,0.0,0.0,False,-0.03162619107383857,-0.03213710000252025,503.39659061571035,52.63999938964844,-0.061759108821777375,0.18965630542140202
2017-08-01,49.80550003051758,50.31999969482422,49.57899856567383,49.80950164794922,49.80950164794922,91452000,0.0,0.0,False,0.008514076201260101,0.008478035876706792,507.6910616238683,52.63999938964844,-0.05377085437914786,0.18950068303054873
2017-08-02,50.0885009765625,50.160499572753906,49.08649826049805,49.794498443603516,49.794498443603516,81400000,0.0,0.0,False,-0.0003012116935388054,-0.00030125706689251955,507.5378379277085,52.63999938964844,-0.05405586966257614,0.1892165974669936
2017-08-03,49.9734992980957,49.974998474121094,49.22949981689453,49.34600067138672,49.34600067138672,65116000,0.0,0.0,False,-0.009006974389444977,-0.009047782405920024,502.9574506454299,52.63999938964844,-0.06257596421837108,0.18927723123071194
2017-08-04,49.48400115966797,49.583499908447266,49.099998474121094,49.37900161743164,49.37900161743164,54606000,0.0,0.0,False,0.0006687663761180129,0.0006685428515366974,503.2944804434157,52.63999938964844,-0.06194904654307554,0.18914771989012555
2017-08-07,49.532501220703125,49.75,49.356998443603516,49.61349868774414,49.61349868774414,53532000,0.0,0.0,False,0.0047489228747330525,0.004737682313489134,505.68933603719506,52.63999938964844,-0.05749431491253876,0.18909538538936146
2017-08-08,49.717498779296875,49.81399917602539,49.28950119018555,49.492000579833984,49.492000579833984,58056000,0.0,0.0,False,-0.00244889215886257,-0.0024518955996691676,504.4485084951943,52.63999938964844,-0.059802409694432845,0.18912837253650708
2017-08-09,49.130001068115234,49.400001525878906,48.76350021362305,49.10049819946289,49.10049819946289,71394000,0.0,0.0,False,-0.00791041735602449,-0.007941870689870222,500.4501998410172,52.63999938964844,-0.06723976503087847,0.1893381718145456
2017-08-10,48.814998626708984,48.99300003051758,47.73400115966797,47.84600067138672,47.84600067138672,113682000,0.0,0.0,False,-0.02554958858013978,-0.02588164750693739,487.6383535416503,52.63999938964844,-0.09107140527825408,0.19119588258651063
2017-08-11,48.0,48.519500732421875,47.569000244140625,48.39950180053711,48.39950180053711,69360000,0.0,0.0,False,0.011568388608943936,0.01150198642164356,493.29111190465466,52.63999938964844,-0.08055656607673167,0.19147443991484986
2017-08-14,48.920501708984375,49.275001525878906,48.80950164794922,49.165000915527344,49.165000915527344,63458000,0.0,0.0,False,0.015816260219888134,0.01569248656136944,501.1089487549165,52.63999938964844,-0.06601440946833381,0.19204757520070798
2017-08-15,49.44499969482422,49.58700180053711,49.099998474121094,49.137001037597656,49.137001037597656,50986000,0.0,0.0,False,-0.0005695083374003262,-0.0005696705688712181,500.8229935223173,52.63999938964844,-0.06654632204915334,0.19195030573339716
2017-08-16,49.08250045776367,49.323001861572266,48.6609992980957,48.909000396728516,48.909000396728516,62642000,0.0,0.0,False,-0.004640100861969199,-0.004650899547582916,498.49448421751845,52.63999938964844,-0.07087764126482143,0.19191259053311718
2017-08-17,48.891998291015625,48.891998291015625,48.01599884033203,48.028499603271484,48.028499603271484,70248000,0.0,0.0,False,-0.018002837643680936,-0.01816686028936246,489.50216611423633,52.63999938964844,-0.08760448024024481,0.19285633579656403
2017-08-18,48.06999969482422,48.27149963378906,47.73249816894531,47.923500061035156,47.923500061035156,65696000,0.0,0.0,False,-0.0021861924295710766,-0.0021885856368846377,488.4298339919892,52.63999938964844,-0.08959915241831806,0.1928786201497031
2017-08-21,47.878501892089844,48.060001373291016,47.27299880981445,47.66450119018555,47.66450119018555,63290000,0.0,0.0,False,-0.005404423101813327,-0.005419079827628361,485.7847480904462,52.63999938964844,-0.09451934379089888,0.19270675652702182
2017-08-22,47.7760009765625,48.39649963378906,47.775001525878906,48.345001220703125,48.345001220703125,55000000,0.0,0.0,False,0.014276873008747692,0.014175918202026435,492.7345121215287,52.63999938964844,-0.08159191145032418,0.19315576624317932
2017-08-23,47.96900177001953,48.099998474121094,47.709999084472656,47.900001525878906,47.900001525878906,53366000,0.0,0.0,False,-0.009204668188810716,-0.009247292912963967,488.1898497640857,52.63999938964844,-0.09004555316734375,0.19340467407006134
2017-08-24,47.87099838256836,47.95000076293945,47.05699920654297,47.622501373291016,47.622501373291016,103914000,0.0,0.0,False,-0.005793322416450586,-0.005810168804642285,485.3558152415473,52.63999938964844,-0.09531721266212823,0.1933658143066216
2017-08-25,47.79999923706055,47.88100051879883,47.20500183105469,47.26300048828125,47.26300048828125,66496000,0.0,0.0,False,-0.0075489710670970656,-0.007577608763643556,481.68432926397446,52.63999938964844,-0.10214663684864256,0.19354693364067682
2017-08-28,47.32699966430664,47.650001525878906,47.11249923706055,47.30099868774414,47.30099868774414,51934000,0.0,0.0,False,0.0008039734902636209,0.0008036504766950673,482.07239466886836,52.63999938964844,-0.10142478654652498,0.19317553200367438
2017-08-29,47.0,47.79999923706055,46.81650161743164,47.702999114990234,47.702999114990234,57486000,0.0,0.0,False,0.00849877250795239,0.008462861265084663,486.1779170560309,52.63999938964844,-0.09378800022609912,0.1933140995681811
2017-08-30,47.922000885009766,48.47050094604492,47.84550094604492,48.37950134277344,48.37950134277344,58092000,0.0,0.0,False,0.014181544983208783,0.01408192758850086,493.08685260158694,52.63999938964844,-0.08093651398698187,0.19368162675265616
2017-08-31,48.73500061035156,49.04999923706055,48.63800048828125,49.029998779296875,49.029998779296875,66630000,0.0,0.0,False,0.013445724293737582,0.013356132731702762,499.73020819882845,52.63999938964844,-0.06857903974560953,0.19407882045164626
2017-09-01,49.209999084472656,49.224998474121094,48.84400177001953,48.912498474121094,48.912498474121094,50718000,0.0,0.0,False,-0.002396498227640098,-0.0023993744256387843,498.5302091423541,52.63999938964844,-0.07081118842604606,0.19410724541450144
2017-09-05,48.77000045776367,48.8385009765625,48.01850128173828,48.26350021362305,48.26350021362305,57664000,0.0,0.0,False,-0.013268556723623925,-0.01335737051783683,491.9021642271851,52.63999938964844,-0.08314018287937175,0.19462753106173664
2017-09-06,48.41600036621094,48.59199905395508,48.029998779296875,48.38999938964844,48.38999938964844,42598000,0.0,0.0,False,0.0026210112293032495,0.0026175823694511687,493.1940663345724,52.63999938964844,-0.08073708300300164,0.19356421280285455
2017-09-07,48.70000076293945,49.02949905395508,48.627498626708984,48.9734992980957,48.9734992980957,51336000,0.0,0.0,False,0.0120582747635265,0.011986152965818224,499.15319417293915,52.63999938964844,-0.06965235816993087,0.1937767014642665
2017-09-08,48.95500183105469,48.99399948120117,48.173500061035156,48.29499816894531,48.29499816894531,52106000,0.0,0.0,False,-0.013854454733169819,-0.013951323440571211,492.2238443846199,52.63999938964844,-0.08254181745977685,0.1943365300111106
2017-09-11,48.722999572753906,49.09700012207031,48.71099853515625,48.89799880981445,48.89799880981445,43734000,0.0,0.0,False,0.012485778315173057,0.012408473791438593,498.3821279653637,52.63999938964844,-0.07108663797913806,0.19210271921361544
2017-09-12,49.16350173950195,49.23350143432617,48.7760009765625,49.12900161743164,49.12900161743164,49622000,0.0,0.0,False,0.004724177128713647,0.004713053224380538,500.741297592786,52.63999938964844,-0.06669828671972267,0.19163405568675665
2017-09-13,49.19850158691406,50.0,48.97100067138672,49.97999954223633,49.97999954223633,67494000,0.0,0.0,False,0.017321701984327253,0.0171733915147514,509.4323108229179,52.63999938964844,-0.05053191258081957,0.19175941250519496
2017-09-14,49.84000015258789,49.928001403808594,49.387001037597656,49.61050033569336,49.61050033569336,78266000,0.0,0.0,False,-0.007392941375093831,-0.007420404605939005,505.6587146730504,52.63999938964844,-0.057551274488631954,0.19194715367690166
2017-09-15,49.6505012512207,49.8125,49.201499938964844,49.339500427246094,49.339500427246094,75204000,0.0,0.0,False,-0.005462551407736771,-0.005477525698462624,502.89106539797103,52.63999938964844,-0.06269944910089387,0.1917870022020703
2017-09-18,49.52000045776367,49.63949966430664,48.40850067138672,48.70949935913086,48.70949935913086,68226000,0.0,0.0,False,-0.012768695723707313,-0.012850916167347484,496.4570337060096,52.63999938964844,-0.07466755463698782,0.19199748315522353
2017-09-19,48.86249923706055,48.9119987487793,48.37300109863281,48.49300003051758,48.49300003051758,53422000,0.0,0.0,False,-0.004444704451118442,-0.004454611516832462,494.2459842140563,52.63999938964844,-0.07878038387565711,0.19199894135188414
2017-09-20,48.589500427246094,48.740501403808594,48.108001708984375,48.660499572753906,48.660499572753906,57776000,0.0,0.0,False,0.0034540973363355043,0.003448145643344676,495.95661204896095,52.63999938964844,-0.07559840165342202,0.19193180583096658
2017-09-21,48.56549835205078,48.584999084472656,48.10100173950195,48.23249816894531,48.23249816894531,46752000,0.0,0.0,False,-0.008795663989611846,-0.008834574170731167,491.5855486719624,52.63999938964844,-0.08372912750393857,0.19184455660947133
2017-09-22,48.050498962402344,48.28049850463867,47.72100067138672,47.755001068115234,47.755001068115234,52836000,0.0,0.0,False,-0.009899903985017278,-0.00994923387863721,486.7089990357029,52.63999938964844,-0.09280012116591763,0.1912834894180989
2017-09-25,47.46549987792969,47.47100067138672,46.644500732421875,46.989498138427734,46.989498138427734,102480000,0.0,0.0,False,-0.01602979609602828,-0.016159662973744406,478.8911232269625,52.63999938964844,-0.10734235024196948,0.19201730122500937
2017-09-26,47.27450180053711,47.43149948120117,46.587501525878906,46.93000030517578,46.93000030517578,71296000,0.0,0.0,False,-0.0012661942691253314,-0.0012669965704066126,478.28348783692843,52.63999938964844,-0.10847262824238402,0.19182130619252907
2017-09-27,47.400001525878906,47.76499938964844,47.165000915527344,47.54349899291992,47.54349899291992,62978000,0.0,0.0,False,0.013072633363619968,0.012987923943538475,484.5489851506576,52.63999938964844,-0.09681801777776489,0.19111959696553701
2017-09-28,47.59299850463867,47.98500061035156,47.505001068115234,47.81999969482422,47.81999969482422,50452000,0.0,0.0,False,0.005815741536933761,0.0057988953957666236,487.3728125518143,52.63999938964844,-0.09156534480834477,0.19061408698501736
2017-09-29,48.00550079345703,48.24150085449219,47.91899871826172,48.067501068115234,48.067501068115234,50876000,0.0,0.0,False,0.005175687471152379,0.005162339637088178,489.9004775989902,52.63999938964844,-0.08686357094510866,0.19066784531742523
2017-10-02,48.20000076293945,48.365501403808594,47.60599899291992,47.95949935913086,47.95949935913086,48858000,0.0,0.0,False,-0.0022468758846300174,-0.002249403897714789,488.79748515411967,52.63999938964844,-0.08891527516692921,0.19046053532267196
2017-10-03,47.900001525878906,48.18450164794922,47.51850128173828,47.85499954223633,47.85499954223633,53332000,0.0,0.0,False,-0.002178918009798525,-0.002181295305561371,487.7302565925633,52.63999938964844,-0.09090045408232039,0.19047663086461458
2017-10-04,47.71049880981445,48.38949966430664,47.70249938964844,48.272499084472656,48.272499084472656,50548000,0.0,0.0,False,0.008724261753839224,0.008686425286510317,491.9940672780978,52.63999938964844,-0.08296923168343806,0.1906098617104792
2017-10-05,48.5,49.07550048828125,48.481998443603516,49.04249954223633,49.04249954223633,64584000,0.0,0.0,False,0.015951120666370278,0.015825238418642956,499.8578751330554,52.63999938964844,-0.06834156324324636,0.19086338628276242
2017-10-06,48.78200149536133,49.787498474121094,48.78200149536133,49.479000091552734,49.479000091552734,75642000,0.0,0.0,False,0.00890045477678969,0.00886107919707632,504.31573800027616,52.63999938964844,-0.0600493794594783,0.19100082288756928
2017-10-09,49.6619987487793,49.92499923706055,49.375,49.54949951171875,49.54949951171875,58772000,0.0,0.0,False,0.0014248351833214823,0.0014238210688546902,505.035729642465,52.63999938964844,-0.05871010474474714,0.1909722206149191
2017-10-10,49.833499908447266,49.897499084472656,49.005001068115234,49.36000061035156,49.36000061035156,61698000,0.0,0.0,False,-0.003824436235170703,-0.003831768090875414,503.10042826172935,52.63999938964844,-0.062310007927961375,0.19101596557829648
2017-10-11,49.563499450683594,49.775001525878906,49.334999084472656,49.75,49.75,46742000,0.0,0.0,False,0.007901122058873167,0.007870071642162382,507.0833872753555,52.63999938964844,-0.0549012048472165,0.1906733525736327
2017-10-12,49.84049987792969,50.422000885009766,49.619998931884766,50.04650115966797,50.04650115966797,81346000,0.0,0.0,False,0.005959822304883788,0.005942132813285726,510.11147397958007,52.63999938964844,-0.049268583967546076,0.19072111722191726
2017-10-13,50.349998474121094,50.38850021362305,50.05149841308594,50.14699935913086,50.14699935913086,48630000,0.0,0.0,False,0.0020080964130191337,0.002006082882542097,511.1378350971314,52.63999938964844,-0.04735942362126666,0.19061096216325787
2017-10-16,50.422000885009766,50.47850036621094,50.051998138427734,50.31700134277344,50.31700134277344,40178000,0.0,0.0,False,0.0033900729019715747,0.0033843395588114174,512.8740196939685,52.63999938964844,-0.044129902617966454,0.190438968786835
2017-10-17,50.27949905395508,50.57350158691406,50.21900177001953,50.45650100708008,50.45650100708008,46394000,0.0,0.0,False,0.0027724160936446474,0.0027685800366083657,514.298692296274,52.63999938964844,-0.04147983297655089,0.1899978538993534
2017-10-18,50.4635009765625,51.115501403808594,49.82749938964844,49.849998474121094,49.849998474121094,49994000,0.0,0.0,False,-0.012020305032128142,-0.01209313309740889,508.104644832216,52.63999938964844,-0.053001537763619155,0.19037505585593215
2017-10-19,49.5,49.5525016784668,49.012001037597656,49.330501556396484,49.330501556396484,62164000,0.0,0.0,False,-0.010421202279360164,-0.01047588323378402,502.7991623470577,52.63999938964844,-0.06287040029682756,0.19070741651214707
2017-10-20,49.67649841308594,49.73099899291992,49.099998474121094,49.14550018310547,49.14550018310547,47302000,0.0,0.0,False,-0.0037502431042488737,-0.0037572928970633582,500.9097930125393,52.63999938964844,-0.06638486411590183,0.19050755232564628
2017-10-23,49.33649826049805,49.3390007019043,48.125,48.314998626708984,48.314998626708984,69882000,0.0,0.0,False,-0.016898832106748696,-0.01704324664002074,492.4281036876874,52.63999938964844,-0.08216186954952653,0.19107153019365508
2017-10-24,48.45000076293945,48.99250030517578,48.25,48.79499816894531,48.79499816894531,54478000,0.0,0.0,False,0.009934793664073016,0.00988576804039396,497.3302100858794,52.63999938964844,-0.07304333710648248,0.1899480196407961
2017-10-25,48.900001525878906,49.22200012207031,48.3120002746582,48.64550018310547,48.64550018310547,60662000,0.0,0.0,False,-0.0030637973450112765,-0.0030685003806522762,495.8034273112794,52.63999938964844,-0.0758833444691962,0.18993950473406496
2017-10-26,49.01649856567383,49.14500045776367,48.4275016784668,48.621498107910156,48.621498107910156,112374000,0.0,0.0,False,-0.000493407922726008,-0.000493529688470215,495.55830056420655,52.63999938964844,-0.07633931094855806,0.18928399687940156
2017-10-27,52.90700149536133,55.27899932861328,52.52750015258789,55.04750061035156,55.04750061035156,331300000,0.0,0.0,False,0.13216381132847022,0.12413067896568483,561.1853381135602,55.04750061035156,0.0,0.23034953313798567
2017-10-30,54.7504997253418,56.13949966430664,54.678001403808594,55.54249954223633,55.54249954223633,132262000,0.0,0.0,False,0.008992214476522209,0.008952025262933944,566.2406292494335,55.54249954223633,0.0,0.22432769885530124
2017-10-31,55.45000076293945,55.527000427246094,55.055999755859375,55.263999938964844,55.263999938964844,69540000,0.0,0.0,False,-0.005014171230441344,-0.0050267843676234485,563.3963876055135,55.54249954223633,-0.005014171230441344,0.22385467973171522
2017-11-01,55.27000045776367,55.44850158691406,54.83700180053711,55.183998107910156,55.183998107910156,75110000,0.0,0.0,False,-0.0014476301234627176,-0.0014486789522828955,562.5793503932422,55.54249954223633,-0.006454542688586695,0.22376275470119517
2017-11-02,54.890499114990234,55.09700012207031,54.34349822998047,54.71099853515625,54.71099853515625,73698000,0.0,0.0,False,-0.008571317573420001,-0.008608262578960905,557.7487328031999,55.54249954223633,-0.014970536326831652,0.22237938850408623
2017-11-03,54.557498931884766,55.63399887084961,54.42599868774414,55.58000183105469,55.58000183105469,75030000,0.0,0.0,False,0.015883521031699654,0.015758697930250583,566.6236300521151,55.58000183105469,0.0,0.22284292688268972
2017-11-06,55.45750045776367,56.27050018310547,55.438499450683594,56.03300094604492,56.03300094604492,67622000,0.0,0.0,False,0.008150397626239814,0.008117362513653508,571.2499883390896,56.03300094604492,0.0,0.22226924057882713
2017-11-07,56.23699951171875,56.529998779296875,55.875,56.15850067138672,56.15850067138672,53780000,0.0,0.0,False,0.0022397466354273643,0.00223724214185546,572.5316833250954,56.15850067138672,0.0,0.2189873945525297
2017-11-08,56.14099884033203,56.777000427246094,55.955501556396484,56.64400100708008,56.64400100708008,51630000,0.0,0.0,False,0.008645179801616942,0.008608024225570467,577.4899678493649,56.64400100708008,0.0,0.21909377975992997
2017-11-09,56.29800033569336,56.48099899291992,55.78850173950195,56.45650100708008,56.45650100708008,74654000,0.0,0.0,False,-0.003310147529595686,-0.0033156381878703687,575.5750807113925,56.64400100708008,-0.003310147529595686,0.21806554790064703
2017-11-10,56.30500030517578,56.587501525878906,56.202999114990234,56.26750183105469,56.26750183105469,43598000,0.0,0.0,False,-0.0033476955293720856,-0.0033533115994822124,573.6448828913476,56.64400100708008,-0.006646761692881364,0.21443030651609693
2017-11-13,56.150001525878906,56.994998931884766,56.117000579833984,56.458499908447266,56.458499908447266,58368000,0.0,0.0,False,0.0033944652095281302,0.0033887170168525244,575.5954949541557,56.64400100708008,-0.0032748586846756966,0.2143437905617192
2017-11-14,56.50550079345703,56.900001525878906,56.19449996948242,56.84199905395508,56.84199905395508,62768000,0.0,0.0,False,0.006792584750386466,0.006769619085419319,579.5120687203229,56.84199905395508,0.0,0.21244751161445166
2017-11-15,56.35049819946289,56.587501525878906,56.08150100708008,56.33449935913086,56.33449935913086,78574000,0.0,0.0,False,-0.00892825205430392,-0.008968347731299169,574.3291106502224,56.84199905395508,-0.00892825205430392,0.2103217482744078
2017-11-16,56.507999420166016,56.90800094604492,56.502498626708984,56.864498138427734,56.864498138427734,44266000,0.0,0.0,False,0.009408067619774974,0.00936408738245071,579.7418458268447,56.864498138427734,0.0,0.2104453404588141
2017-11-17,56.91400146484375,56.939998626708984,56.29050064086914,56.49399948120117,56.49399948120117,48268000,0.0,0.0,False,-0.006515465173448698,-0.0065367834661770735,575.9580425555956,56.864498138427734,-0.006515465173448698,0.2102883348886202
2017-11-20,56.48849868774414,56.67100143432617,56.127498626708984,56.31549835205078,56.31549835205078,43278000,0.0,0.0,False,-0.0031596475871705776,-0.003164649813234889,574.1350584685362,56.864498138427734,-0.009654526186804624,0.21031770579090475
2017-11-21,56.643001556396484,57.0,56.40999984741211,56.9744987487793,56.9744987487793,49588000,0.0,0.0,False,0.01170193669616193,0.011633998526740592,580.8652525144784,56.9744987487793,0.0,0.20912644874205516
2017-11-22,57.04999923706055,58.01350021362305,57.04999923706055,57.80799865722656,57.80799865722656,71106000,0.0,0.0,False,0.014629350441896172,0.014523373823799913,589.3775632034751,57.80799865722656,0.0,0.20946776518783358
2017-11-24,58.03499984741211,59.34199905395508,58.03499984741211,59.29999923706055,59.29999923706055,70560000,0.0,0.0,False,0.025809587159050906,0.025482141960796904,604.6149643777233,59.29999923706055,0.0,0.21069318358001332
2017-11-27,60.132999420166016,60.670501708984375,59.557498931884766,59.791500091552734,59.791500091552734,134880000,0.0,0.0,False,0.008288378765863635,0.008254218778723024,609.6345305887609,59.791500091552734,0.0,0.2107895965754098
2017-11-28,60.24399948120117,60.266998291015625,59.42599868774414,59.68000030517578,59.68000030517578,91188000,0.0,0.0,False,-0.0018648099848008748,-0.0018665509076040718,608.4958132190548,59.791500091552734,-0.0018648099848008748,0.20993859222966577
2017-11-29,59.7400016784668,59.7400016784668,57.259498596191406,58.063499450683594,58.063499450683594,185150000,0.0,0.0,False,-0.027086140184754637,-0.027459731223672457,591.9869241801824,59.791500091552734,-0.02890043966488931,0.2117965704890212
2017-11-30,58.35499954223633,58.92850112915039,58.0,58.837501525878906,58.837501525878906,90184000,0.0,0.0,False,0.013330269145295226,0.013242202875674286,599.891599479145,59.791500091552734,-0.015955421158744376,0.21138581389357192
2017-12-01,58.602500915527344,58.98249816894531,57.599998474121094,58.11750030517578,58.11750030517578,82142000,0.0,0.0,False,-0.012237114119919568,-0.012312604085950968,592.5384204026177,59.791500091552734,-0.027997286969113078,0.2115662283893307
2017-12-04,58.692501068115234,58.7599983215332,56.400001525878906,56.6974983215332,56.6974983215332,118638000,0.0,0.0,False,-0.02443329420890661,-0.024736740128106248,578.0363215526309,59.791500091552734,-0.051746515228452195,0.2131027245125284
2017-12-05,56.41299819946289,57.9635009765625,56.23699951171875,57.07849884033203,57.07849884033203,81596000,0.0,0.0,False,0.00671988235950316,0.006697404592484736,581.927377515344,59.791500091552734,-0.04537436336379852,0.2118061481187413
2017-12-06,56.89950180053711,57.794498443603516,56.80400085449219,57.61750030517578,57.61750030517578,57066000,0.0,0.0,False,0.009443161186693416,0.0093988532596201,587.4320547013579,59.791500091552734,-0.03635967960409292,0.2118800681674285
2017-12-07,57.829498291015625,58.15950012207031,57.54999923706055,57.989498138427734,57.989498138427734,50232000,0.0,0.0,False,0.00645633412212665,0.006435581273965053,591.2311686546793,59.791500091552734,-0.030138095722063718,0.21185529125400906
2017-12-08,58.52000045776367,58.63949966430664,57.85499954223633,58.099998474121094,58.099998474121094,61002000,0.0,0.0,False,0.0019055232281814938,0.0019037100218340713,592.3596789030039,59.791500091552734,-0.02829000133533388,0.21177747255191393
2017-12-11,58.22999954223633,58.494998931884766,57.849998474121094,58.44599914550781,58.44599914550781,47270000,0.0,0.0,False,0.005955261281819668,0.005937598801784608,595.893290824968,59.791500091552734,-0.02250321440312908,0.21181953579367085
2017-12-12,58.32550048828125,58.68000030517578,58.080501556396484,58.25400161743164,58.25400161743164,44718000,0.0,0.0,False,-0.0032850414208537293,-0.0032904490154512796,593.9324716407782,59.791500091552734,-0.025714331832566106,0.21148680077345836
2017-12-13,58.5,58.54349899291992,58.01350021362305,58.20650100708008,58.20650100708008,52336000,0.0,0.0,False,-0.0008154051057901457,-0.0008157377293610172,593.447360665802,59.791500091552734,-0.026508769340887972,0.21081817882391976
2017-12-14,58.18550109863281,58.89649963378906,58.122501373291016,58.7130012512207,58.7130012512207,64286000,0.0,0.0,False,0.008701781336744707,0.008664139049874838,598.6201116145207,59.791500091552734,-0.018037661518453874,0.21074660124044634
2017-12-15,58.951499938964844,59.13750076293945,58.46649932861328,58.957000732421875,58.957000732421875,95572000,0.0,0.0,False,0.004155799839922203,0.004147188353931223,601.1120127783825,59.791500091552734,-0.01395682258938269,0.21041848127164625
2017-12-18,59.368499755859375,59.73899841308594,59.045501708984375,59.52899932861328,59.52899932861328,58952000,0.0,0.0,False,0.009701962262080421,0.009655200437243666,606.9536808039036,59.791500091552734,-0.004390268893363025,0.21047682961725564
2017-12-19,59.45750045776367,59.64849853515625,58.957000732421875,59.36899948120117,59.36899948120117,51756000,0.0,0.0,False,-0.0026877630938977326,-0.0026913816143937534,605.3196453378396,59.791500091552734,-0.007066231984556803,0.21033240878771184
2017-12-20,59.525001525878906,59.54999923706055,58.79999923706055,58.88100051879883,58.88100051879883,47424000,0.0,0.0,False,-0.008219760593352499,-0.008253729095494208,600.3358430101162,59.791500091552734,-0.015227909842699172,0.21051163088264185
2017-12-21,58.79499816894531,58.958499908447266,58.38199996948242,58.737998962402344,58.737998962402344,42462000,0.0,0.0,False,-0.002428653642711609,-0.0024316076057076274,598.8754065244966,59.791500091552734,-0.0176195801667004,0.21053781266610155
2017-12-22,58.604000091552734,58.73099899291992,58.39149856567383,58.417999267578125,58.417999267578125,31702000,0.0,0.0,False,-0.005447916178231482,-0.005462810192431288,595.6073355923686,59.791500091552734,-0.022971506349088178,0.21053504154083766
2017-12-26,58.417999267578125,58.91600036621094,58.02750015258789,58.8380012512207,58.8380012512207,40104000,0.0,0.0,False,0.007189598906302885,0.007163876953518443,599.8967030398358,59.791500091552734,-0.015947063359708857,0.21039865450854459
2017-12-27,58.99549865722656,59.364498138427734,58.78049850463867,59.112998962402344,59.112998962402344,37344000,0.0,0.0,False,0.00467381123310906,0.004662922890910665,602.7051808004416,59.791500091552734,-0.011347785690465573,0.21005043243743501
2017-12-28,59.45000076293945,59.505001068115234,59.21900177001953,59.30500030517578,59.30500030517578,36834000,0.0,0.0,False,0.0032480392831288896,0.0032427757977950182,604.6660389431098,59.791500091552734,-0.008136604461035812,0.21005386734923748
2017-12-29,59.11750030517578,59.20000076293945,58.375,58.4734992980957,58.4734992980957,53768000,0.0,0.0,False,-0.01402075715034623,-0.014119976477714395,596.1741424968764,59.791500091552734,-0.0220432802562055,0.21037049563045238
2018-01-02,58.599998474121094,59.5,58.5255012512207,59.45050048828125,59.45050048828125,53890000,0.0,0.0,False,0.016708444028718628,0.016570393594201663,606.1519932321835,59.791500091552734,-0.005703145141857102,0.2097616314387475
2018-01-03,59.415000915527344,60.27450180053711,59.415000915527344,60.209999084472656,60.209999084472656,62176000,0.0,0.0,False,0.012775310383486449,0.012694394527191124,613.9085483956771,60.209999084472656,0.0,0.21001937762647818
2018-01-04,60.25,60.79349899291992,60.233001708984375,60.47949981689453,60.47949981689453,60442000,0.0,0.0,False,0.004476012896857506,0.0044660253429876385,616.6608869886841,60.47949981689453,0.0,0.2100171062636459
2018-01-05,60.8754997253418,61.457000732421875,60.5,61.457000732421875,61.457000732421875,70894000,0.0,0.0,False,0.016162516530176196,0.0160332935792393,626.6438412846819,61.457000732421875,0.0,0.2085120411131451
2018-01-08,61.79999923706055,62.65399932861328,61.60150146484375,62.34349822998047,62.34349822998047,85590000,0.0,0.0,False,0.014424678832250848,0.014321632906715799,635.6974021162537,62.34349822998047,0.0,0.20810765073103377
2018-01-09,62.845001220703125,62.96649932861328,62.0880012512207,62.6349983215332,62.6349983215332,73226000,0.0,0.0,False,0.0046757095740346255,0.004664812398839383,638.6744142550916,62.6349983215332,0.0,0.20812540824371967
2018-01-10,62.25749969482422,62.71649932861328,61.86149978637695,62.71649932861328,62.71649932861328,53720000,0.0,0.0,False,0.0013012055442500614,0.001300359709972529,639.5067621494353,62.71649932861328,0.0,0.20810207262143338
2018-01-11,62.98699951171875,63.8385009765625,62.823001861572266,63.83399963378906,63.83399963378906,62500000,0.0,0.0,False,0.01781828254348916,0.01766139781681635,650.9194926084293,63.83399963378906,0.0,0.2087014455957612
2018-01-12,63.669498443603516,65.28800201416016,63.669498443603516,65.26000213623047,65.26000213623047,108874000,0.0,0.0,False,0.022339231610462695,0.02209336587396363,665.4828731451844,65.26000213623047,0.0,0.2090582334397922
2018-01-16,66.1500015258789,66.99700164794922,64.61499786376953,65.24299621582031,65.24299621582031,144414000,0.0,0.0,False,-0.0002605871874575838,-0.0002606211461983206,665.3091962477828,65.26000213623047,-0.0002605871874575838,0.20905672941533193
2018-01-17,65.61199951171875,65.69999694824219,64.04399871826172,64.75,64.75,105076000,0.0,0.0,False,-0.00755630863716783,-0.0075850021734760985,660.2743583131513,65.26000213623047,-0.007814926747410134,0.20898158775913564
2018-01-18,64.69750213623047,65.2300033569336,64.20099639892578,64.66600036621094,64.66600036621094,80538000,0.0,0.0,False,-0.0012972916415299185,-0.001298133852806076,659.4164926153536,65.26000213623047,-0.009102080149791414,0.2089534704873809
2018-01-19,65.5999984741211,65.6500015258789,64.64949798583984,64.72899627685547,64.72899627685547,91570000,0.0,0.0,False,0.0009741736041779525,0.0009736994050156305,660.0598529302233,65.26000213623047,-0.008136773551838394,0.20895577025957754
2018-01-22,64.8584976196289,66.37249755859375,64.83300018310547,66.3655014038086,66.3655014038086,82802000,0.0,0.0,False,0.025282411609683475,0.024968098162378945,676.7730402306421,66.3655014038086,0.0,0.21023387760046483
2018-01-23,66.90450286865234,68.24500274658203,66.86699676513672,68.12699890136719,68.12699890136719,103386000,0.0,0.0,False,0.02654236704761037,0.026196229930158944,694.7627410394186,68.12699890136719,0.0,0.21143277959660378
2018-01-24,68.74099731445312,69.40799713134766,66.9000015258789,67.87550354003906,67.87550354003906,136150000,0.0,0.0,False,-0.0036915667119321594,-0.003698397360036897,692.1942864651949,68.12699890136719,-0.0036915667119321594,0.21148350360849438
2018-01-25,68.4000015258789,68.91699981689453,67.88099670410156,68.89749908447266,68.89749908447266,95060000,0.0,0.0,False,0.015056912893923968,0.014944682738458965,702.6316524550671,68.89749908447266,0.0,0.21134619980086736
2018-01-26,69.60050201416016,70.12650299072266,69.04550170898438,70.10250091552734,70.10250091552734,97146000,0.0,0.0,False,0.017489776074125496,0.017338590199733116,714.9380124951731,70.10250091552734,0.0,0.21190565564997138
2018-01-29,70.45899963378906,71.56950378417969,70.02200317382812,70.88400268554688,70.88400268554688,114038000,0.0,0.0,False,0.011147987016343786,0.0110863061970509,722.9192801629763,70.88400268554688,0.0,0.21200664072884254
2018-01-30,70.15850067138672,71.9625015258789,69.5999984741211,71.89099884033203,71.89099884033203,117438000,0.0,0.0,False,0.014206254114237371,0.014106290909006738,733.2034614151673,71.89099884033203,0.0,0.21216819291033998
2018-01-31,72.56500244140625,73.62899780273438,72.50199890136719,72.54450225830078,72.54450225830078,128494000,0.0,0.0,False,0.009090198056924459,0.009049130891396598,739.8775162935107,72.54450225830078,0.0,0.2120107519192019
2018-02-01,72.25,72.99400329589844,69.25700378417969,69.5,69.5,182276000,0.0,0.0,False,-0.04196737400527717,-0.04287344522925761,708.7848324751201,72.54450225830078,-0.04196737400527717,0.21641784967268626
2018-02-02,73.86949920654297,74.9000015258789,70.69999694824219,71.49749755859375,71.49749755859375,222514000,0.0,0.0,False,0.02874097206609716,0.028335697336222956,729.1847385182269,72.54450225830078,-0.014432585063153147,0.21793812707432278
2018-02-05,70.13099670410156,72.9489974975586,66.03600311279297,69.5,69.5,229900000,0.0,0.0,False,-0.027938006598856924,-0.028335697336222907,708.7848324751201,72.54450225830078,-0.04196737400527717,0.21676677123563343
2018-02-06,68.072998046875,72.19950103759766,67.5895004272461,72.14199829101562,72.14199829101562,221336000,0.0,0.0,False,0.03801436389950541,0.037309622701425335,735.7668513871788,72.54450225830078,-0.005548373133114959,0.21962959292950104
2018-02-07,72.44999694824219,73.04949951171875,70.75749969482422,70.83899688720703,70.83899688720703,143254000,0.0,0.0,False,-0.018061620618718965,-0.018226722717437444,722.4596480329755,72.54450225830078,-0.02350978114125246,0.22054921746871103
2018-02-08,71.48400115966797,71.6875,67.49700164794922,67.5250015258789,67.5250015258789,171572000,0.0,0.0,False,-0.046782076355553315,-0.047911730278811245,688.6147035385351,72.54450225830078,-0.06919202112035339,0.2258431913472934
2018-02-09,68.67449951171875,69.17500305175781,63.29650115966797,66.9800033569336,66.9800033569336,282830000,0.0,0.0,False,-0.008071057484337008,-0.008103804791418619,683.0487836242315,72.54450225830078,-0.07670462582477056,0.22607127987134362
2018-02-12,68.2334976196289,69.69049835205078,67.20050048828125,69.3115005493164,69.3115005493164,134778000,0.0,0.0,False,0.0348088545167482,0.034216728035250644,706.859738215766,72.54450225830078,-0.04456577146911833,0.22837271060657993
2018-02-13,69.29650115966797,70.98600006103516,69.17649841308594,70.72550201416016,70.72550201416016,118358000,0.0,0.0,False,0.020400675986486094,0.02019536975735599,721.3005553789848,72.54450225830078,-0.025074267346461676,0.22893274827063173
2018-02-14,70.3125,72.60299682617188,70.16799926757812,72.55249786376953,72.55249786376953,119184000,0.0,0.0,False,0.025832207585371192,0.02550419300925882,739.9591732645636,72.55249786376953,0.0,0.23013742336357684
2018-02-15,73.34449768066406,73.4469985961914,71.84200286865234,73.08799743652344,73.08799743652344,113054000,0.0,0.0,False,0.007380856462852581,0.007353751233283212,745.4280865672632,73.08799743652344,0.0,0.2301337357754335
2018-02-16,72.86849975585938,73.29000091552734,72.3280029296875,72.43450164794922,72.43450164794922,89452000,0.0,0.0,False,-0.008941218962002284,-0.0089814315393622,738.7541096058769,73.08799743652344,-0.008941218962002284,0.2304070143101731
2018-02-20,72.32450103759766,74.4384994506836,72.32450103759766,73.4175033569336,73.4175033569336,129984000,0.0,0.0,False,0.013570904563712238,0.01347964456515462,748.7932420279521,73.4175033569336,0.0,0.2306819768578362
2018-02-21,74.25,75.17449951171875,73.94599914550781,74.14600372314453,74.14600372314453,126088000,0.0,0.0,False,0.009922706887337096,0.00987380009044426,756.2332205947017,74.14600372314453,0.0,0.23053747321616594
2018-02-22,74.76799774169922,75.12699890136719,73.78800201416016,74.26699829101562,74.26699829101562,97162000,0.0,0.0,False,0.001631842065593636,0.0016305120580417068,757.4689056175331,74.26699829101562,0.0,0.23051530266225928
2018-02-23,74.76699829101562,75.0,74.32499694824219,75.0,75.0,88362000,0.0,0.0,False,0.009869817359685173,0.009821428842378839,764.9548551889784,75.0,0.0,0.23055245121168666
2018-02-26,75.45999908447266,76.14199829101562,75.3499984741211,76.09750366210938,76.09750366210938,99100000,0.0,0.0,False,0.014633382161458375,0.014527347404448127,776.1633653033832,76.09750366210938,0.0,0.23063629294476848
2018-02-27,76.2249984741211,76.33899688720703,75.3604965209961,75.5989990234375,75.5989990234375,96176000,0.0,0.0,False,-0.006550867172796515,-0.006572418273647388,771.0722713257172,76.09750366210938,-0.006550867172796515,0.23080571958024138
2018-02-28,75.97550201416016,76.43499755859375,75.5999984741211,75.62249755859375,75.62249755859375,90300000,0.0,0.0,False,0.0003108313001467522,0.00031078300210627937,771.3122555536206,76.09750366210938,-0.006242072087210171,0.23071911920263646
2018-03-01,75.68000030517578,75.92449951171875,73.25,74.67250061035156,74.67250061035156,136704000,0.0,0.0,False,-0.012562358807392093,-0.012641932360173476,761.6101918880097,76.09750366210938,-0.01872601574534105,0.231093046456099
2018-03-02,73.45500183105469,75.05249786376953,72.75050354003906,75.01249694824219,75.01249694824219,131752000,0.0,0.0,False,0.004553166629101657,0.004542832323262843,765.082483164727,76.09750366210938,-0.014258111786227157,0.23098990814499945
2018-03-05,74.71199798583984,76.26899719238281,74.05000305175781,76.18049621582031,76.18049621582031,104678000,0.0,0.0,False,0.01557072907976953,0.015450749125216096,777.0109459628421,76.18049621582031,0.0,0.231363545389158
2018-03-06,76.66000366210938,77.10649871826172,76.4000015258789,76.88200378417969,76.88200378417969,91234000,0.0,0.0,False,0.00920849302913429,0.00916635335491773,784.1752543353311,76.88200378417969,0.0,0.23137669867252836
2018-03-07,76.32599639892578,77.29499816894531,76.12550354003906,77.25,77.25,83482000,0.0,0.0,False,0.004786506564700588,0.004775087665414082,787.9335008446477,77.25,0.0,0.23136622168243362
2018-03-08,77.5,77.74400329589844,77.26249694824219,77.59300231933594,77.59300231933594,77252000,0.0,0.0,False,0.0044401594736043215,0.004430331047974139,791.4364914024669,77.59300231933594,0.0,0.23135741231482757
2018-03-09,78.17500305175781,78.9469985961914,77.9540023803711,78.94450378417969,78.94450378417969,90686000,0.0,0.0,False,0.01741782666536884,0.017267875039310328,805.2390128530282,78.94450378417969,0.0,0.2318380195514765
2018-03-12,79.62999725341797,80.2665023803711,79.33499908447266,79.91950225830078,79.91950225830078,103484000,0.0,0.0,False,0.012350428812454961,0.012274784456525238,815.1964103870935,79.91950225830078,0.0,0.23202252864408368
2018-03-13,80.7979965209961,80.87699890136719,78.90049743652344,79.40899658203125,79.40899658203125,130638000,0.0,0.0,False,-0.006387748444923624,-0.0064082374088574355,809.982753035891,79.91950225830078,-0.006387748444923624,0.23219659330389775
2018-03-14,79.8499984741211,80.3219985961914,79.54450225830078,79.55000305175781,79.55000305175781,85188000,0.0,0.0,False,0.001775698923243585,0.0017741242337512898,811.422814237226,79.91950225830078,-0.00462339223971564,0.2321442402887314
2018-03-15,79.75,79.84549713134766,78.90550231933594,79.11599731445312,79.11599731445312,81394000,0.0,0.0,False,-0.005455760159082668,-0.005470697171817768,806.9904302149807,79.91950225830078,-0.010053928279617153,0.23227439588518312
2018-03-16,79.17250061035156,79.47200012207031,78.375,78.58399963378906,78.58399963378906,108500000,0.0,0.0,False,-0.006724274466889391,-0.006746984262292991,801.5572807955951,79.91950225830078,-0.016710597373283953,0.23245121639831326
2018-03-19,77.72650146484375,78.08300018310547,76.26750183105469,77.24649810791016,77.24649810791016,131616000,0.0,0.0,False,-0.01702002356856136,-0.01716652889855416,787.8977369613336,79.91950225830078,-0.03344620618070726,0.23324148569885245
2018-03-20,77.51699829101562,79.3499984741211,77.27050018310547,79.32550048828125,79.32550048828125,91632000,0.0,0.0,False,0.02691387223103381,0.02655806397402168,809.1300298572627,79.91950225830078,-0.0074325008694337,0.23450097094805347
2018-03-21,79.32250213623047,79.5,78.15850067138672,79.09300231933594,79.09300231933594,95016000,0.0,0.0,False,-0.0029309385697435797,-0.002935242181331271,806.7555885062466,79.91950225830078,-0.010341655235709402,0.2338206057451619
2018-03-22,78.27349853515625,78.69249725341797,77.12000274658203,77.24600219726562,77.24600219726562,126412000,0.0,0.0,False,-0.023352257063312565,-0.023629241659590867,787.8926723591213,79.91950225830078,-0.03345241130749754,0.23523426757434823
2018-03-23,76.95050048828125,77.45099639892578,74.76799774169922,74.77799987792969,74.77799987792969,160120000,0.0,0.0,False,-0.03194990354365934,-0.0324714405071344,762.6876275709477,79.91950225830078,-0.06433351353657957,0.23772091229274728
2018-03-26,76.5,77.84950256347656,74.9625015258789,77.79299926757812,77.79299926757812,112494000,0.0,0.0,False,0.0403193371656132,0.03952772098848848,793.479006516188,79.91950225830078,-0.026608060994296134,0.2406871944942162
2018-03-27,78.62000274658203,78.79850006103516,74.11599731445312,74.85250091552734,74.85250091552734,139992000,0.0,0.0,False,-0.037799009933227934,-0.03853192075579568,763.4484866571415,79.91950225830078,-0.06340131256569681,0.24404146917266953
2018-03-28,72.3499984741211,72.79499816894531,69.30850219726562,71.57099914550781,71.57099914550781,274106000,0.0,0.0,False,-0.043839574227757305,-0.044829570623964574,729.935390483039,79.91950225830078,-0.10446140024509298,0.24822788561382628
2018-03-29,70.30000305175781,72.77349853515625,68.26000213623047,72.36699676513672,72.36699676513672,251622000,0.0,0.0,False,0.011121789958675743,0.011060397628404146,738.064700369354,79.91950225830078,-0.0945014080387322,0.2476400760236877
2018-04-02,70.88099670410156,71.06800079345703,67.75,68.59950256347656,68.59950256347656,209272000,0.0,0.0,False,-0.05206094449224363,-0.05346506623271679,699.5882940272484,79.91950225830078,-0.14164251997263255,0.25349786812801794
2018-04-03,69.56900024414062,70.69999694824219,67.7665023803711,69.60250091552734,69.60250091552734,204624000,0.0,0.0,False,0.014621073252283123,0.01451521594489404,709.8316467939128,79.91950225830078,-0.12909241238050717,0.2536303244639107
2018-04-04,67.91200256347656,70.76950073242188,67.64399719238281,70.52850341796875,70.52850341796875,139646000,0.0,0.0,False,0.013304155601610468,0.013216432521270615,719.288661629408,79.91950225830078,-0.1175057223201943,0.2538594593247027
2018-04-05,72.09950256347656,72.97799682617188,71.35350036621094,72.5875015258789,72.5875015258789,128270000,0.0,0.0,False,0.02919384373872269,0.02877581980896398,740.3166562637906,79.91950225830078,-0.09174232227729295,0.2548652272956357
2018-04-06,71.49849700927734,72.625,70.01300048828125,70.2614974975586,70.2614974975586,117646000,0.0,0.0,False,-0.032044139547784845,-0.03256879145160196,716.5618018813765,79.91950225830078,-0.12084665804758643,0.2571269515982455
2018-04-09,71.25150299072266,71.92400360107422,70.12850189208984,70.30400085449219,70.30400085449219,84164000,0.0,0.0,False,0.0006049309856379637,0.0006047480886455927,716.9958772494448,79.91950225830078,-0.12031483094991235,0.25674829699385543
2018-04-10,71.59950256347656,71.91899871826172,70.78500366210938,71.81099700927734,71.81099700927734,85082000,0.0,0.0,False,0.02143542524562969,0.02120891765877724,732.3864242028956,79.91950225830078,-0.10145840526905003,0.25742467800695407
2018-04-11,71.97200012207031,72.43900299072266,71.24449920654297,71.35250091552734,71.35250091552734,71650000,0.0,0.0,False,-0.006384761566404218,-0.006405231332769564,727.7039267483223,79.91950225830078,-0.10719537910890364,0.25729739132410545
2018-04-12,71.9749984741211,72.60600280761719,71.75299835205078,72.42500305175781,72.42500305175781,62700000,0.0,0.0,False,0.015031037769792865,0.01491919110975978,738.6571029942727,79.91950225830078,-0.09377559913124411,0.25753104225672924
2018-04-13,72.45700073242188,72.98899841308594,71.22599792480469,71.53949737548828,71.53949737548828,73706000,0.0,0.0,False,-0.012226519005276604,-0.012301877768966152,729.6136713671253,79.91950225830078,-0.10485556899151127,0.2577746796839126
2018-04-16,72.25,72.3499984741211,71.3740005493164,72.07499694824219,72.07499694824219,56172000,0.0,0.0,False,0.007485369514734552,0.0074574931597974625,735.0825846698251,79.91950225830078,-0.09815508215635604,0.25739855599282563
2018-04-17,73.11499786376953,75.3594970703125,72.85099792480469,75.19149780273438,75.19149780273438,102288000,0.0,0.0,False,0.04323969457439136,0.04233096224700543,766.9105708124769,79.91950225830078,-0.05915958335532967,0.26008811774466134
2018-04-18,75.73249816894531,76.69000244140625,75.20549774169922,76.39199829101562,76.39199829101562,104550000,0.0,0.0,False,0.015965907361371823,0.01583979284660221,779.170959847887,79.91950225830078,-0.04413821242134641,0.2604540788756039
2018-04-19,77.16100311279297,78.4260025024414,76.9530029296875,77.84549713134766,77.84549713134766,130474000,0.0,0.0,False,0.019026846696625466,0.018848100013873853,794.0151530980719,79.91950225830078,-0.02595117672592495,0.2608915744011672
2018-04-20,78.05999755859375,78.05999755859375,75.80449676513672,76.37449645996094,76.37449645996094,110832000,0.0,0.0,False,-0.018896413095091713,-0.01907723181610307,778.9922183482731,79.91950225830078,-0.04435720566529988,0.2617505472663398
2018-04-23,77.33450317382812,77.4000015258789,75.17050170898438,75.89299774169922,75.89299774169922,89308000,0.0,0.0,False,-0.006304443768269441,-0.006324400696319432,774.0748012680087,79.91950225830078,-0.050382001924734854,0.2618177620279433
2018-04-24,76.79000091552734,76.9749984741211,72.42250061035156,73.00450134277344,73.00450134277344,149894000,0.0,0.0,False,-0.03806011733462866,-0.038803322300977466,744.5753633886343,79.91950225830078,-0.08652457435455463,0.2647810256547201
2018-04-25,72.9000015258789,73.49949645996094,70.7509994506836,73.00849914550781,73.00849914550781,131746000,0.0,0.0,False,5.476104433066453e-05,5.475954499941282e-05,744.6161918741607,79.91950225830078,-0.08647455148627581,0.2647822868040569
2018-04-26,74.25050354003906,76.47100067138672,73.92500305175781,75.89800262451172,75.89800262451172,176022000,0.0,0.0,False,0.03957763154732241,0.03881450715060276,774.1259147918738,79.91950225830078,-0.05031937787589724,0.2674318052298397
2018-04-27,81.70050048828125,81.90499877929688,78.36949920654297,78.63099670410156,78.63099670410156,261064000,0.0,0.0,False,0.03600877473825914,0.03537561362599702,802.0372492514015,79.91950225830078,-0.016122542280540664,0.26945305580292594
2018-04-30,79.125,79.80000305175781,78.0469970703125,78.30650329589844,78.30650329589844,109282000,0.0,0.0,False,-0.004126787422321976,-0.004135326109196777,798.7232852315348,79.91950225830078,-0.020182795398163367,0.26948344010211006
2018-05-01,78.16100311279297,79.25,77.60900115966797,79.11299896240234,79.11299896240234,91442000,0.0,0.0,False,0.010299216955919732,0.010246541390296704,806.9598088508352,79.91950225830078,-0.010091445430826296,0.2686255033324567
2018-05-02,79.04900360107422,79.42500305175781,78.31800079345703,78.48400115966797,78.48400115966797,87206000,0.0,0.0,False,-0.007950625194139027,-0.007982399946119208,800.536023238734,79.91950225830078,-0.01796183732467771,0.26879335044240166
2018-05-03,78.00050354003906,78.73999786376953,77.3010025024414,78.60399627685547,78.60399627685547,85038000,0.0,0.0,False,0.001528911821702117,0.0015277442259719503,801.7615011401838,79.91950225830078,-0.016460387568400736,0.2686621482026252
2018-05-04,78.12249755859375,79.24500274658203,78.1094970703125,79.04750061035156,79.04750061035156,68872000,0.0,0.0,False,0.005642261901468659,0.005626403963582918,806.2908917740328,79.91950225830078,-0.01091099948459262,0.26861890528195465
2018-05-07,79.46700286865234,80.34750366210938,79.3915023803711,80.00700378417969,80.00700378417969,76038000,0.0,0.0,False,0.012138311349751518,0.012065232820824213,816.0900399682046,80.00700378417969,0.0,0.2687376995591677
2018-05-08,79.75,79.84400177001953,79.12550354003906,79.61949920654297,79.61949920654297,61358000,0.0,0.0,False,-0.004843383195326512,-0.004855150386433913,812.1325597995539,80.00700378417969,-0.004843383195326512,0.268480510100058
2018-05-09,80.0,80.4000015258789,79.5999984741211,80.4000015258789,80.4000015258789,72746000,0.0,0.0,False,0.009802904151798408,0.009755167405861371,820.1036203459754,80.4000015258789,0.0,0.2685824614734577
2018-05-10,80.42400360107422,80.77999877929688,80.1719970703125,80.4540023803711,80.4540023803711,56350000,0.0,0.0,False,0.0006716524063099527,0.0006714269487795818,820.6551165684106,80.4540023803711,0.0,0.26851303211344635
2018-05-11,80.54949951171875,80.55500030517578,79.89450073242188,80.14550018310547,80.14550018310547,45278000,0.0,0.0,False,-0.003834516470754168,-0.003841887076876573,817.5044664906495,80.4540023803711,-0.003834516470754168,0.2685571596421826
2018-05-14,80.19999694824219,80.55899810791016,80.00250244140625,80.0770034790039,80.0770034790039,50190000,0.0,0.0,False,-0.0008546543966294617,-0.000855019821921358,816.8049280497024,80.4540023803711,-0.004685893681023012,0.26829205881908735
2018-05-15,79.38999938964844,79.38999938964844,78.26100158691406,78.80599975585938,78.80599975585938,101550000,0.0,0.0,False,-0.015872268790349864,-0.015999582214342844,803.8245084136248,80.4540023803711,-0.02048378670734463,0.2688388305352207
2018-05-16,78.875,79.72149658203125,78.83350372314453,79.36399841308594,79.36399841308594,51412000,0.0,0.0,False,0.007080662119067549,0.007055711937681797,809.5231988228463,80.4540023803711,-0.013548163360870835,0.2688098086815862
2018-05-17,79.02799987792969,79.7020034790039,78.6500015258789,79.08799743652344,79.08799743652344,42952000,0.0,0.0,False,-0.003477659670395261,-0.0034837207851964812,806.7044749823804,80.4540023803711,-0.016978707129937987,0.2677725412043973
2018-05-18,79.06649780273438,79.17949676513672,78.6050033569336,78.71849822998047,78.71849822998047,52852000,0.0,0.0,False,-0.004672001043388829,-0.004682948952668358,802.9308788325128,80.4540023803711,-0.021571383635900387,0.26757215212642943
2018-05-21,79.25,79.60250091552734,78.75,79.27300262451172,79.27300262451172,58504000,0.0,0.0,False,0.007044143460552821,0.0070194493799519446,808.5938832753774,80.4540023803711,-0.014679192096321514,0.2676166553298409
2018-05-22,79.49449920654297,79.49449920654297,78.76249694824219,79.06999969482422,79.06999969482422,42312000,0.0,0.0,False,-0.0025608078786804045,-0.002564092355650729,806.5206688805544,80.4540023803711,-0.01720240938422901,0.2674994676961885
2018-05-23,78.55249786376953,80.09300231933594,78.31700134277344,80.09300231933594,80.09300231933594,67238000,0.0,0.0,False,0.012937936366005598,0.012854956228734496,816.9683199087652,80.4540023803711,-0.004487036696178448,0.26771701050399954
2018-05-24,79.90149688720703,80.41200256347656,79.41899871826172,80.15350341796875,80.15350341796875,68600000,0.0,0.0,False,0.0007553855752788774,0.0007551004151900502,817.5862013786594,80.4540023803711,-0.0037350405636955575,0.26762962643214566
2018-05-25,80.1500015258789,80.70600128173828,80.02249908447266,80.50749969482422,80.50749969482422,53968000,0.0,0.0,False,0.004416479152626884,0.004406755128694276,821.2014702716763,80.50749969482422,0.0,0.267403850660928
2018-05-29,80.0354995727539,81.0895004272461,80.00749969482422,80.64350128173828,80.64350128173828,76930000,0.0,0.0,False,0.0016893033249025802,0.001687878056954978,822.5904179491461,80.64350128173828,0.0,0.26740385963925506
2018-05-30,80.90499877929688,81.30000305175781,80.64649963378906,81.24449920654297,81.24449920654297,58148000,0.0,0.0,False,0.00745252767120097,0.007424894791795791,828.7282483286481,81.24449920654297,0.0,0.26745583811741314
2018-05-31,81.1500015258789,81.75,81.06749725341797,81.48100280761719,81.48100280761719,63326000,0.0,0.0,False,0.0029110106331380337,0.0029067818463926367,831.1435960821477,81.48100280761719,0.0,0.26742434945586
2018-06-01,81.85150146484375,82.33650207519531,81.75450134277344,82.0770034790039,82.0770034790039,66268000,0.0,0.0,False,0.007314596664868223,0.007287974742940334,837.2303908547417,82.0770034790039,0.0,0.26747402372010504
2018-06-04,82.44499969482422,83.28399658203125,82.27449798583984,83.26349639892578,83.26349639892578,63754000,0.0,0.0,False,0.014455850842866047,0.014352361192745182,849.3477243568951,83.26349639892578,0.0,0.26761725181017876
2018-06-05,83.64949798583984,84.94999694824219,83.50299835205078,84.81749725341797,84.81749725341797,95644000,0.0,0.0,False,0.018663651200122366,0.018491622422478978,865.2183176831101,84.81749725341797,0.0,0.2681163808229741
2018-06-06,85.22550201416016,85.7249984741211,84.32350158691406,84.7874984741211,84.7874984741211,109464000,0.0,0.0,False,-0.0003536862117876627,-0.0003537487735077804,864.9119482077476,84.81749725341797,-0.0003536862117876627,0.2679239062628641
2018-06-07,84.9280014038086,84.99500274658203,83.80549621582031,84.46499633789062,84.46499633789062,75314000,0.0,0.0,False,-0.003803651977406841,-0.0038109042575301937,861.618320513687,84.81749725341797,-0.0041559928899356224,0.26794755212810095
2018-06-08,84.05599975585938,84.47200012207031,83.65049743652344,84.19950103759766,84.19950103759766,59102000,0.0,0.0,False,-0.003143258294014406,-0.0031482087067048275,858.9068883231636,84.81749725341797,-0.007286187824828927,0.26799322597924785
2018-06-11,84.07550048828125,84.71199798583984,84.02950286865234,84.45600128173828,84.45600128173828,46710000,0.0,0.0,False,0.0030463392416790747,0.0030417085523415876,861.5264564212525,84.81749725341797,-0.004262044783042929,0.26583652937106184
2018-06-12,84.6500015258789,84.97550201416016,84.57599639892578,84.9375,84.9375,45184000,0.0,0.0,False,0.005701178257960349,0.005684988047565979,866.4438735015169,84.9375,0.0,0.2653713971250345
2018-06-13,85.1405029296875,85.6875,85.00599670410156,85.24299621582031,85.24299621582031,66550000,0.0,0.0,False,0.0035967177727189714,0.0035902650511343294,869.563824298176,85.24299621582031,0.0,0.26499799858080014
2018-06-14,85.67400360107422,86.23999786376953,85.44349670410156,86.19300079345703,86.19300079345703,63488000,0.0,0.0,False,0.011144664310384744,0.011083020118790305,879.2659658807439,86.19300079345703,0.0,0.2650572753534974
2018-06-15,85.69999694824219,86.04350280761719,85.4260025024414,85.79850006103516,85.79850006103516,95552000,0.0,0.0,False,-0.004576946257703773,-0.004587452546296073,875.2370358624221,86.19300079345703,-0.004576946257703773,0.2647230129280853
2018-06-18,85.31300354003906,86.33699798583984,85.12799835205078,86.18949890136719,86.18949890136719,62154000,0.0,0.0,False,0.004557175708828076,0.00454682322375441,879.2302019974298,86.19300079345703,-4.0628497182004786e-05,0.2638102405525028
2018-06-19,85.4520034790039,86.80549621582031,85.01950073242188,86.73899841308594,86.73899841308594,85802000,0.0,0.0,False,0.006375480989251114,0.006355243580262066,884.8420929164291,86.73899841308594,0.0,0.26378954524807996
2018-06-20,87.125,88.14649963378906,87.06800079345703,87.50399780273438,87.50399780273438,86652000,0.0,0.0,False,0.008819555259391043,0.008780890154949957,892.6548262060002,87.50399780273438,0.0,0.26382203159763606
2018-06-21,88.0,88.15499877929688,85.87799835205078,86.51100158691406,86.51100158691406,98822000,0.0,0.0,False,-0.011348009699612582,-0.011412889667689054,882.5136225701089,87.50399780273438,-0.011348009699612582,0.26407552220159236
2018-06-22,87.13099670410156,87.1500015258789,85.59500122070312,85.78350067138672,85.78350067138672,81502000,0.0,0.0,False,-0.008409345657574563,-0.008444903691629486,875.0838511247409,87.50399780273438,-0.01966192602109762,0.26427336920703987
2018-06-25,85.12550354003906,85.25,82.31549835205078,83.15750122070312,83.15750122070312,150224000,0.0,0.0,False,-0.030611940875939325,-0.031090273447365042,848.2652240717451,87.50399780273438,-0.04967197718017213,0.26631164316696804
2018-06-26,83.61849975585938,85.07849884033203,83.16699981689453,84.55449676513672,84.55449676513672,87732000,0.0,0.0,False,0.016799393006361685,0.01665984392829657,862.5323643375622,87.50399780273438,-0.03370704323986318,0.2664457446674245
2018-06-27,85.40550231933594,85.59750366210938,83.0,83.02549743652344,83.02549743652344,97444000,0.0,0.0,False,-0.018083004300295413,-0.018248499964223154,846.9171048798017,87.50399780273438,-0.0511805229323018,0.2665042582914194
2018-06-28,83.62699890136719,85.2750015258789,83.05850219726562,85.07250213623047,85.07250213623047,90594000,0.0,0.0,False,0.024655133217022396,0.0243561005785281,867.8226140576052,87.50399780273438,-0.02778725232629231,0.2671937940852094
2018-06-29,85.8499984741211,86.17050170898438,84.71600341796875,84.98999786376953,84.98999786376953,90870000,0.0,0.0,False,-0.0009698112831901806,-0.0009702818544208091,866.9800200834013,87.50399780273438,-0.028730115218647545,0.26667976460106185
2018-07-02,84.13500213623047,85.69450378417969,83.90299987792969,85.68900299072266,85.68900299072266,63714000,0.0,0.0,False,0.008224557530564391,0.008190920166379114,874.1187716939577,87.50399780273438,-0.020741850173558563,0.2665365794100508
2018-07-03,86.197998046875,86.25,84.6240005493164,84.697998046875,84.697998046875,43546000,0.0,0.0,False,-0.011565135656379955,-0.011632531973367489,863.9979043838724,87.50399780273438,-0.03206710351891706,0.26634555238174956
2018-07-05,85.26899719238281,85.53450012207031,84.10749816894531,84.98650360107422,84.98650360107422,59662000,0.0,0.0,False,0.0034062854005068033,0.003400497150954245,866.9443341170441,87.50399780273438,-0.028770047824963396,0.2658516867408437
2018-07-06,84.80000305175781,85.76349639892578,84.58350372314453,85.53150177001953,85.53150177001953,53006000,0.0,0.0,False,0.006412761389779309,0.006392287119912709,872.5102540313477,87.50399780273438,-0.02254178188705802,0.26573506526936375
2018-07-09,86.20249938964844,86.97799682617188,85.8115005493164,86.95099639892578,86.95099639892578,60240000,0.0,0.0,False,0.01659616164256117,0.01645995034240514,887.0071714036866,87.50399780273438,-0.006319727300405864,0.26585647066944296
2018-07-10,86.92649841308594,87.5,86.55000305175781,87.15350341796875,87.15350341796875,60058000,0.0,0.0,False,0.0023289787055904565,0.00232627083824685,889.0753211962974,87.50399780273438,-0.004005467105123173,0.2653903660956559
2018-07-11,86.89949798583984,87.8479995727539,86.69999694824219,87.75,87.75,64196000,0.0,0.0,False,0.006844206585369106,0.006820891325990276,895.1671805711036,87.75,0.0,0.2653858916232277
2018-07-12,88.22550201416016,89.9000015258789,88.10900115966797,89.83100128173828,89.83100128173828,90654000,0.0,0.0,False,0.023715114321803732,0.023438279239991148,916.4198877097958,89.83100128173828,0.0,0.26605255007353257
2018-07-13,90.19650268554688,90.76499938964844,89.7614974975586,90.65149688720703,90.65149688720703,87664000,0.0,0.0,False,0.009133768896724348,0.009092308299375183,924.7993889453959,90.65149688720703,0.0,0.2660060162426646
2018-07-16,91.09750366210938,92.09750366210938,90.72250366210938,91.12449645996094,91.12449645996094,109324000,0.0,0.0,False,0.0052177800587500656,0.005204214611598074,929.6300065354382,91.12449645996094,0.0,0.2660165565323814
2018-07-17,90.5780029296875,92.58450317382812,89.86900329589844,92.19650268554688,92.19650268554688,113658000,0.0,0.0,False,0.011764193682617163,0.01169553351913824,940.5781181791763,92.19650268554688,0.0,0.2661165644068167
2018-07-18,92.4000015258789,92.94400024414062,91.5634994506836,92.14600372314453,92.14600372314453,97238000,0.0,0.0,False,-0.0005477318654328878,-0.0005478819253286526,940.0623858400552,92.19650268554688,-0.0005477318654328878,0.2658727770841042
2018-07-19,91.4729995727539,92.05000305175781,90.5634994506836,90.64849853515625,90.64849853515625,93538000,0.0,0.0,False,-0.016251439318926697,-0.016384942345801963,924.7687675812512,92.19650268554688,-0.01679026975318554,0.2665311264571635
2018-07-20,91.25050354003906,91.74199676513672,90.50299835205078,90.68499755859375,90.68499755859375,77688000,0.0,0.0,False,0.000402643441726136,0.00040256240260806996,925.1415223040726,92.19650268554688,-0.01639438680346028,0.26653788850686233
2018-07-23,90.6104965209961,90.94999694824219,88.49949645996094,90.0999984741211,90.0999984741211,77770000,0.0,0.0,False,-0.006450891550111915,-0.0064717884686560055,919.1670837836335,92.19650268554688,-0.022739519942272635,0.2666313856646293
2018-07-24,91.45050048828125,92.0,90.46900177001953,91.46199798583984,91.46199798583984,85574000,0.0,0.0,False,0.01511653201758878,0.015003415773147583,933.0768189671801,92.19650268554688,-0.007966730605955763,0.26672652030394284
2018-07-25,91.46499633789062,93.19200134277344,91.13200378417969,93.18049621582031,93.18049621582031,74764000,0.0,0.0,False,0.01878920500125658,0.01861486826928323,950.627379805676,93.18049621582031,0.0,0.2672258383693896
2018-07-26,91.94999694824219,92.23400115966797,90.2249984741211,90.4000015258789,90.4000015258789,198488000,0.0,0.0,False,-0.029839878546057075,-0.030294147444007914,922.2309343711721,93.18049621582031,-0.029839878546057075,0.268979191918063
2018-07-27,93.80249786376953,94.00250244140625,90.32649993896484,90.8635025024414,90.8635025024414,193620000,0.0,0.0,False,0.005127223105519718,0.005114123653927564,926.9645453496105,93.18049621582031,-0.024865651155284607,0.2688503818536956
2018-07-30,91.36650085449219,91.4749984741211,88.3010025024414,88.96099853515625,88.96099853515625,131246000,0.0,0.0,False,-0.020938043492589764,-0.02116035295109697,907.5347833394991,93.18049621582031,-0.04528305656251341,0.26848467054940545
2018-07-31,89.32450103759766,90.09149932861328,86.96600341796875,88.87200164794922,88.87200164794922,114774000,0.0,0.0,False,-0.0010004034202905077,-0.0010009041577796927,906.6258820347933,93.18049621582031,-0.04623815865813763,0.2663316558185495
2018-08-01,89.19999694824219,89.9219970703125,88.8010025024414,89.8584976196289,89.8584976196289,83062000,0.0,0.0,False,0.011100188511422582,0.01103903355711626,916.7007004232257,93.18049621582031,-0.03565122242424157,0.2664031064164553
2018-08-02,89.4384994506836,91.8280029296875,89.30000305175781,91.71649932861328,91.71649932861328,87094000,0.0,0.0,False,0.020676972776122904,0.020466105945655327,935.6759728225057,93.18049621582031,-0.015711409003620114,0.26700834397108053
2018-08-03,91.88700103759766,92.05000305175781,91.07499694824219,91.16449737548828,91.16449737548828,69210000,0.0,0.0,False,-0.006018567620502124,-0.006036752198725051,930.0385251415739,93.18049621582031,-0.021635416446620592,0.2668950075636966
2018-08-06,91.29049682617188,92.38849639892578,90.94599914550781,92.38749694824219,92.38749694824219,67836000,0.0,0.0,False,0.013415305387102894,0.013326116952434698,942.528691283506,93.18049621582031,-0.008510356778326456,0.26710779300767634
2018-08-07,92.72650146484375,93.48600006103516,92.3134994506836,93.1240005493164,93.1240005493164,67550000,0.0,0.0,False,0.00797189690599387,0.007940289206943445,950.0504047382653,93.18049621582031,-0.0006063035592025479,0.26715292951254976
2018-08-08,93.05000305175781,94.57550048828125,92.7249984741211,94.32599639892578,94.32599639892578,79260000,0.0,0.0,False,0.012907476510019888,0.012824884974734161,962.3260654972694,94.32599639892578,0.0,0.26730052569303175
2018-08-09,94.0999984741211,95.72850036621094,93.8740005493164,94.9260025024414,94.9260025024414,97208000,0.0,0.0,False,0.006360983466085601,0.006340837796472893,968.4537666723468,94.9260025024414,0.0,0.26711260254134905
2018-08-10,94.42549896240234,94.9749984741211,93.9104995727539,94.31500244140625,94.31500244140625,72798000,0.0,0.0,False,-0.006436593187619355,-0.006457397373654605,962.2137871620716,94.9260025024414,-0.006436593187619355,0.26575937621350776
2018-08-13,94.92500305175781,96.25,94.68350219726562,94.80999755859375,94.80999755859375,110630000,0.0,0.0,False,0.005248317917343259,0.005234593496003321,967.2690393394664,94.9260025024414,-0.001222056557629414,0.2656259506965055
2018-08-14,95.96949768066406,96.05049896240234,95.0,95.98249816894531,95.98249816894531,79722000,0.0,0.0,False,0.012366845697121098,0.012291000927706849,979.2434731422773,95.98249816894531,0.0,0.265478720949569
2018-08-15,95.47750091552734,95.81050109863281,93.489501953125,94.13099670410156,94.13099670410156,154014000,0.0,0.0,False,-0.019289990364543264,-0.019478470012663493,960.3345859904563,95.98249816894531,-0.019289990364543264,0.26637546636564446
2018-08-16,95.1969985961914,95.25,94.17749786376953,94.32599639892578,94.32599639892578,79142000,0.0,0.0,False,0.002071577924933621,0.002069435166135004,962.3260654972693,95.98249816894531,-0.017258373157820972,0.2662737914051214
2018-08-17,94.29000091552734,94.4000015258789,92.77749633789062,94.11100006103516,94.11100006103516,82086000,0.0,0.0,False,-0.002279290398177758,-0.002281891934393485,960.130365645867,95.98249816894531,-0.019498326711771985,0.26550672610884435
2018-08-20,94.52850341796875,94.5875015258789,93.3030014038086,93.83550262451172,93.83550262451172,57240000,0.0,0.0,False,-0.002927367006458015,-0.002931660125657338,957.3167843245703,95.98249816894531,-0.02236861495993281,0.26552176281728335
2018-08-21,94.0,94.88749694824219,93.72049713134766,94.1709976196289,94.1709976196289,62112000,0.0,0.0,False,0.0035753524597155195,0.0035689760811241154,960.7431045965918,95.98249816894531,-0.018873238182734786,0.26539476473869006
2018-08-22,93.83200073242188,95.29000091552734,93.83200073242188,95.24500274658203,95.24500274658203,61610000,0.0,0.0,False,0.011404839643848641,0.011340294746076632,971.7116304830931,95.98249816894531,-0.007683644793920252,0.2652860517613157
2018-08-23,95.3584976196289,95.9749984741211,95.03800201416016,95.1449966430664,95.1449966430664,71260000,0.0,0.0,False,-0.0010499879325082118,-0.001050539556003232,970.6902950092755,95.98249816894531,-0.008725564992117185,0.26503982233553014
2018-08-24,95.52549743652344,95.80049896240234,95.12699890136719,95.26950073242188,95.26950073242188,56018000,0.0,0.0,False,0.0013085721135976947,0.0013077166792931142,971.9618218323782,95.98249816894531,-0.0074284109095436035,0.26490204380186977
2018-08-27,95.75,96.38500213623047,95.46399688720703,96.38400268554688,96.38400268554688,71380000,0.0,0.0,False,0.0116984128662041,0.01163051544939646,983.3439309272275,96.38400268554688,0.0,0.26483964493180057
2018-08-28,96.8864974975586,97.08899688720703,96.44100189208984,96.64099884033203,96.64099884033203,62014000,0.0,0.0,False,0.0026663776936470818,0.002662829214967849,985.9685636275287,96.64099884033203,0.0,0.26483091329784275
2018-08-29,97.67250061035156,99.93450164794922,97.4469985961914,99.90499877929688,99.90499877929688,130636000,0.0,0.0,False,0.03377448472317157,0.033216652418121086,1019.3029183020172,99.90499877929688,0.0,0.26656067123662747
2018-08-30,99.87100219726562,101.27850341796875,99.34500122070312,100.11900329589844,100.11900329589844,145546000,0.0,0.0,False,0.0021420801683240676,0.002139789185662643,1021.4884889489952,100.11900329589844,0.0,0.26632886149932944
2018-08-31,100.3499984741211,101.11900329589844,100.23699951171875,100.635498046875,100.635498046875,84088000,0.0,0.0,False,0.005158808357790701,0.0051455472939262855,1026.7633111115301,100.635498046875,0.0,0.2661322750517027
2018-09-04,101.32499694824219,102.5250015258789,100.6500015258789,101.97550201416016,101.97550201416016,114422000,0.0,0.0,False,0.013315420436047276,0.01322754939250794,1040.4484117077243,101.97550201416016,0.0,0.2662764511636908
2018-09-05,101.90550231933594,102.01899719238281,99.49449920654297,99.74099731445312,99.74099731445312,164412000,0.0,0.0,False,-0.021912171605654396,-0.022155808895267127,1017.6280153919485,101.97550201416016,-0.021912171605654396,0.26694796982933167
2018-09-06,100.32550048828125,100.375,96.760498046875,97.91549682617188,97.91549682617188,149774000,0.0,0.0,False,-0.018302408612638987,-0.018471969798578087,998.9846692299635,101.97550201416016,-0.039813534699976394,0.2677982612662947
2018-09-07,96.93550109863281,98.76000213623047,96.86750030517578,97.60350036621094,97.60350036621094,97852000,0.0,0.0,False,-0.0031863848938521455,-0.0031914722278753235,995.7983331858454,101.97550201416016,-0.042873058348289694,0.2677110352262601
2018-09-10,98.55000305175781,98.6520004272461,96.57599639892578,96.95050048828125,96.95050048828125,90896000,0.0,0.0,False,-0.0066903325749549936,-0.006712813174497809,989.1294208266713,101.97550201416016,-0.04927655590438906,0.2673570570192465
2018-09-11,96.41349792480469,99.44400024414062,95.8499984741211,99.35749816894531,99.35749816894531,100672000,0.0,0.0,False,0.0248270784425193,0.02452389439974024,1013.7114416257813,101.97550201416016,-0.02567287038068522,0.26808477283671883
2018-09-12,99.69999694824219,100.0,98.12200164794922,99.5,99.5,88280000,0.0,0.0,False,0.00143423328566894,0.0014332057554714182,1015.1667745507101,101.97550201416016,-0.02427545798025499,0.2680831886462018
2018-09-13,100.0,100.43800354003906,99.10150146484375,99.49349975585938,99.49349975585938,72430000,0.0,0.0,False,-6.53290868404266e-05,-6.533122087816396e-05,1015.1003893032512,101.97550201416016,-0.024339201173593006,0.2677105626952793
2018-09-14,99.64649963378906,99.68250274658203,97.96099853515625,98.5094985961914,98.5094985961914,72840000,0.0,0.0,False,-0.009890105002663963,-0.00993933696629168,1005.0510497597943,101.97550201416016,-0.03398858892096912,0.26781834794644244
2018-09-17,97.73650360107422,97.84100341796875,94.37049865722656,95.40149688720703,95.40149688720703,141004000,0.0,0.0,False,-0.03155027437226787,-0.03205870700465009,973.3098631073647,101.97550201416016,-0.06446651398725423,0.26989529778248883
2018-09-18,95.93250274658203,97.91000366210938,95.77200317382812,97.05249786376953,97.05249786376953,85374000,0.0,0.0,False,0.017305818361681213,0.017157778216997852,990.1710926262951,101.97550201416016,-0.048276341407047174,0.2698334485451898
2018-09-19,97.0250015258789,97.04149627685547,95.24500274658203,96.32099914550781,96.32099914550781,81136000,0.0,0.0,False,-0.007537144683164243,-0.00756569249460357,982.7004926954007,101.97550201416016,-0.05544962032025269,0.26993544109026024
2018-09-20,96.92900085449219,97.75,96.61250305175781,97.21499633789062,97.21499633789062,63098000,0.0,0.0,False,0.009281436034859869,0.009238628182457895,991.8306458958132,101.97550201416016,-0.04668283638955262,0.27001101739666405
2018-09-21,97.71099853515625,97.8655014038086,95.5250015258789,95.75050354003906,95.75050354003906,137118000,0.0,0.0,False,-0.015064474134848682,-0.015179095926849621,976.8741743104306,101.97550201416016,-0.06104405814306946,0.27035599704932617
2018-09-24,95.18949890136719,96.84400177001953,93.25,96.71800231933594,96.71800231933594,84274000,0.0,0.0,False,0.010104372755515678,0.010053664875920762,986.7549794756553,101.97550201416016,-0.051556497305540794,0.2701475822171563
2018-09-25,97.1449966430664,98.79550170898438,96.94249725341797,98.72750091552734,98.72750091552734,90768000,0.0,0.0,False,0.020776882772626015,0.020563987165268808,1007.2774488922986,101.97550201416016,-0.03185079783359934,0.27005922096961515
2018-09-26,98.42500305175781,99.76249694824219,98.07599639892578,98.74250030517578,98.74250030517578,86270000,0.0,0.0,False,0.00015192716831013975,0.00015191562854669196,1007.4306336299798,101.97550201416016,-0.03170370966681235,0.2700399646781925
2018-09-27,99.66200256347656,100.80799865722656,99.42900085449219,100.64900207519531,100.64900207519531,86588000,0.0,0.0,False,0.019307813394711104,0.019123782614347835,1026.9012241256178,101.97550201416016,-0.013008025582268212,0.27034300819230433
2018-09-28,100.22049713134766,101.32599639892578,99.822998046875,100.1500015258789,100.1500015258789,81702000,0.0,0.0,False,-0.004957829079553111,-0.004970159887051252,1021.8050655457396,101.97550201416016,-0.017901363094321998,0.2704499132831485
2018-10-01,101.09950256347656,101.65950012207031,100.18000030517578,100.21800231933594,100.21800231933594,69210000,0.0,0.0,False,0.0006789894400496266,0.0006787590310107474,1022.4995393844744,101.97550201416016,-0.01723452849077589,0.2704523135558813
2018-10-02,99.99949645996094,100.66950225830078,98.28849792480469,98.56549835205078,98.56549835205078,108014000,0.0,0.0,False,-0.016489093067526883,-0.016626551298427376,1005.6229602249929,101.97550201416016,-0.033439439814043403,0.2711072174639868
2018-10-03,99.08499908447266,99.48500061035156,97.4905014038086,97.63800048828125,97.63800048828125,105062000,0.0,0.0,False,-0.009409964736917797,-0.009454518172878833,996.1506736659039,101.97550201416016,-0.042534740601488874,0.27134238593694526
2018-10-04,97.44999694824219,97.80000305175781,94.82849884033203,95.47100067138672,95.47100067138672,145140000,0.0,0.0,False,-0.02219422567092222,-0.022444223425413613,974.0196865866508,101.97550201416016,-0.06378494064064755,0.27244418470102827
2018-10-05,95.89949798583984,96.4540023803711,93.1415023803711,94.48249816894531,94.48249816894531,136446000,0.0,0.0,False,-0.010353955604213816,-0.010407930696264011,963.9243760384982,101.97550201416016,-0.07347846980125072,0.27244452665166574
2018-10-08,93.69999694824219,95.0999984741211,91.53299713134766,93.22100067138672,93.22100067138672,147864000,0.0,0.0,False,-0.013351652655319235,-0.01344158738489846,951.0410409309815,101.97550201416016,-0.0858490634501392,0.27284860457254034
2018-10-09,92.99949645996094,94.83399963378906,92.61599731445312,93.51599884033203,93.51599884033203,95458000,0.0,0.0,False,0.003164503350325587,0.003159506847789425,954.053777994655,101.97550201416016,-0.08295622974872385,0.27284623351588616
2018-10-10,92.89450073242188,92.9280014038086,87.72049713134766,87.76249694824219,87.76249694824219,219778000,0.0,0.0,False,-0.06152425214335033,-0.06349826467822699,895.2948085468526,101.97550201416016,-0.13937666189615205,0.2802259904631561
2018-10-11,86.19999694824219,87.7699966430664,84.25499725341797,85.96800231933594,85.96800231933594,278718000,0.0,0.0,False,-0.020447169250033426,-0.020659106604926675,876.9681168985687,101.97550201416016,-0.1569739729508901,0.2811037980599488
2018-10-12,90.4000015258789,90.44750213623047,87.12650299072266,89.43049621582031,89.43049621582031,188892000,0.0,0.0,False,0.04027654247009993,0.039486584027737796,912.3296370462276,101.97550201416016,-0.12301979936904717,0.2836323412624783
2018-10-15,89.75,89.75250244140625,86.71150207519531,88.04750061035156,88.04750061035156,128744000,0.0,0.0,False,-0.015464474245241777,-0.015585296480611561,898.2054743967102,101.97550201416016,-0.13658183709529148,0.28419810697107056
2018-10-16,89.17500305175781,91.19400024414062,88.07749938964844,90.99800109863281,90.99800109863281,117198000,0.0,0.0,False,0.03351032644684038,0.03296109181385253,928.33814338653,101.97550201416016,-0.1076484125962236,0.28589516036778717
2018-10-17,92.1395034790039,92.25,90.3499984741211,91.58650207519531,91.58650207519531,105904000,0.0,0.0,False,0.0064671857563620705,0.006446363237738997,934.3483457902832,101.97550201416016,-0.10187740912049881,0.2859223941830465
2018-10-18,91.07450103759766,91.50749969482422,88.39350128173828,88.53600311279297,88.53600311279297,117480000,0.0,0.0,False,-0.033307298491406456,-0.03387461944326041,903.194419243603,101.97550201416016,-0.13179144633679762,0.28779611235023783
2018-10-19,89.25800323486328,90.45500183105469,87.6500015258789,88.20149993896484,88.20149993896484,118144000,0.0,0.0,False,-0.0037781598679350603,-0.003785315142127887,899.7782281760059,101.97550201416016,-0.1350716770512459,0.2875745612566179
2018-10-22,89.19999694824219,90.4749984741211,87.80000305175781,89.46499633789062,89.46499633789062,90000000,0.0,0.0,False,0.014325112382443717,0.014223477431537701,912.6819775262857,101.97550201416016,-0.12268148162224635,0.28775004004736054
2018-10-23,87.11199951171875,88.81700134277344,85.69999694824219,88.43499755859375,88.43499755859375,134478000,0.0,0.0,False,-0.011512868959461908,-0.011579655130424511,902.1628766484035,101.97550201416016,-0.13278193476003863,0.28743494537152703
2018-10-24,88.68499755859375,88.885498046875,82.8280029296875,83.20999908447266,83.20999908447266,138568000,0.0,0.0,False,-0.059082926650834144,-0.060900269370242635,848.8013706536295,101.97550201416016,-0.18401971609888967,0.2938718789732447
2018-10-25,85.16699981689453,89.7405014038086,84.60050201416016,89.1084976196289,89.1084976196289,205714000,0.0,0.0,False,0.07088689580645524,0.06848717973245126,909.0411518713362,101.97550201416016,-0.1261774067338699,0.3017192682565786
2018-10-26,82.47949981689453,84.9229965209961,80.1500015258789,82.1405029296875,82.1405029296875,299276000,0.0,0.0,False,-0.07819674751655215,-0.08142347029725895,837.878893688781,101.97550201416016,-0.19450749143376023,0.31233358855597215
2018-10-29,83.0,83.28700256347656,74.75,76.94400024414062,76.94400024414062,277322000,0.0,0.0,False,-0.06326358495753426,-0.06535334363664695,784.8084075288184,101.97550201416016,-0.24546583518209797,0.2911596451609494
2018-10-30,74.30799865722656,77.04949951171875,73.81800079345703,76.52100372314453,76.52100372314453,249202000,0.0,0.0,False,-0.005497459446531794,-0.0055126260875841115,780.488457675685,101.97550201416016,-0.24961385615420706,0.29114578853327944
2018-10-31,78.49949645996094,81.19550323486328,78.25450134277344,79.90049743652344,79.90049743652344,187804000,0.0,0.0,False,0.04416426273766638,0.04321681687087765,815.0023192469276,101.97550201416016,-0.2164736053426971,0.29418857712711816
2018-11-01,81.17649841308594,83.52249908447266,79.9219970703125,83.27649688720703,83.27649688720703,162710000,0.0,0.0,False,0.04225254609166407,0.04138428065577011,849.4804948518132,101.97550201416016,-0.18336762023840403,0.29696127768295205
2018-11-02,83.92949676513672,84.87200164794922,82.59149932861328,83.27649688720703,83.27649688720703,139110000,0.0,0.0,False,0.0,0.0,849.4804948518132,101.97550201416016,-0.18336762023840403,0.29678409335523903
2018-11-05,82.87850189208984,82.90450286865234,79.81800079345703,81.38999938964844,81.38999938964844,112494000,0.0,0.0,False,-0.022653420449634698,-0.02291395130748333,830.2142026177218,101.97550201416016,-0.2018671368899292,0.29745502709178423
2018-11-06,80.9175033569336,83.25,80.72750091552734,82.1405029296875,82.1405029296875,85148000,0.0,0.0,False,0.00922107808904249,0.00917882350506658,837.878893688781,101.97550201416016,-0.19450749143376023,0.29748029616038857
2018-11-07,83.6500015258789,87.96150207519531,83.2040023803711,87.77449798583984,87.77449798583984,163844000,0.0,0.0,False,0.06858973168176319,0.06633977136357028,895.4173719203889,101.97550201416016,-0.13925897639953155,0.30490883193356816
2018-11-08,87.75,89.19999694824219,86.25550079345703,87.74549865722656,87.74549865722656,130698000,0.0,0.0,False,-0.0003303844428476088,-0.00033043903181154073,895.121209566408,101.97550201416016,-0.1395433518430499,0.304843311938317
2018-11-09,86.625,87.19599914550781,85.09349822998047,85.62149810791016,85.62149810791016,118044000,0.0,0.0,False,-0.024206376188181555,-0.02450416594044294,873.4293624574352,101.97550201416016,-0.16037188916195877,0.3059177497619086
2018-11-12,84.91200256347656,85.42749786376953,81.50050354003906,81.84249877929688,81.84249877929688,136124000,0.0,0.0,False,-0.04413610380713673,-0.045139744065118316,834.8354573440055,101.97550201416016,-0.19742980262129672,0.30931253162659944
2018-11-13,82.4645004272461,83.85299682617188,80.6875,81.55850219726562,81.55850219726562,118666000,0.0,0.0,False,-0.003470038015299326,-0.0034760725613268697,831.9350765324867,101.97550201416016,-0.2002147517161471,0.3093504578258033
2018-11-14,82.81600189208984,83.6500015258789,79.85350036621094,79.95050048828125,79.95050048828125,129738000,0.0,0.0,False,-0.019715929862163195,-0.019912881833394288,815.5129869838366,101.97550201416016,-0.21598326157610437,0.31004309713140954
2018-11-15,79.05049896240234,81.24099731445312,77.32550048828125,80.97200012207031,80.97200012207031,168546000,0.0,0.0,False,0.012776650897123432,0.012695718130497883,825.9452883714966,101.97550201416016,-0.20596615341176094,0.31006667450904857
2018-11-16,79.375,80.7239990234375,78.65599822998047,79.67050170898438,79.67050170898438,121322000,0.0,0.0,False,-0.016073437868940443,-0.016204016695618998,812.6534346578444,101.97550201416016,-0.21872900711073273,0.31047184857351384
2018-11-19,78.85050201416016,79.05950164794922,75.16799926757812,75.614501953125,75.614501953125,155800000,0.0,0.0,False,-0.05090968010562913,-0.05225131114502081,771.2305985825672,101.97550201416016,-0.25850326343453267,0.3147711327112308
2018-11-20,71.875,76.73750305175781,71.0,74.77300262451172,74.77300262451172,217576000,0.0,0.0,False,-0.011128808718927297,-0.011191197215610942,762.636591964039,101.97550201416016,-0.26675523878147855,0.3149866795852036
2018-11-21,77.14949798583984,77.5,75.75,75.83650207519531,75.83650207519531,114336000,0.0,0.0,False,0.014223040580892299,0.014122842106230335,773.4978262005978,101.97550201416016,-0.25632626878694087,0.31508015819996327
2018-11-23,75.8499984741211,76.80999755859375,75.09049987792969,75.10299682617188,75.10299682617188,54152000,0.0,0.0,False,-0.009672192531983259,-0.009719272006622546,766.0067341099832,101.97550201416016,-0.2635192242962119,0.31498769432601603
2018-11-26,76.94999694824219,79.2405014038086,76.21099853515625,79.06649780273438,79.06649780273438,125154000,0.0,0.0,False,0.052774205345442304,0.05142878028709171,806.4849049972405,101.97550201416016,-0.22465203660624955,0.3182370624948811
2018-11-27,78.79949951171875,79.88249969482422,77.90049743652344,79.07099914550781,79.07099914550781,115664000,0.0,0.0,False,5.693110101656629e-05,5.69294805029396e-05,806.5308760019362,101.97550201416016,-0.2246078951930226,0.3181631589683005
2018-11-28,80.69599914550781,84.07250213623047,80.06099700927734,83.88749694824219,83.88749694824219,169174000,0.0,0.0,False,0.06091358215761211,0.059130406887340066,855.7204743620887,101.97550201416016,-0.17737598451249892,0.3236798026900786
2018-11-29,83.74949645996094,84.49949645996094,82.61650085449219,83.67849731445312,83.67849731445312,132264000,0.0,0.0,False,-0.0024914277024860043,-0.002494536473075945,853.5860172389761,101.97550201416016,-0.17942549277341469,0.32242645292238453
2018-11-30,83.9749984741211,84.80000305175781,83.32499694824219,84.50849914550781,84.50849914550781,115236000,0.0,0.0,False,0.009918938050902604,0.009870068276671688,862.062603003137,101.97550201416016,-0.17128626507008426,0.3223204898623933
2018-12-03,88.4729995727539,88.91699981689453,86.5,88.61799621582031,88.61799621582031,137246000,0.0,0.0,False,0.04862821032044029,0.047482843636724684,904.0317927816802,101.97550201416016,-0.1309873992724747,0.3254206498296138
2018-12-04,87.80000305175781,88.51699829101562,83.25,83.41999816894531,83.41999816894531,173890000,0.0,0.0,False,-0.05865623540184539,-0.06044688772653472,850.9460348981238,101.97550201416016,-0.18196040694791826,0.32996727055110153
2018-12-06,80.74349975585938,85.05249786376953,80.49250030517578,84.95950317382812,84.95950317382812,175788000,0.0,0.0,False,0.0184548674019982,0.01828664289188351,866.6685860058268,101.97550201416016,-0.1668635947285576,0.3303531810281692
2018-12-07,85.25350189208984,85.94650268554688,81.27300262451172,81.45649719238281,81.45649719238281,151522000,0.0,0.0,False,-0.041231479123390424,-0.042105608754156164,830.8933268159059,101.97550201416016,-0.20121504102944354,0.3330511204131313
2018-12-10,81.19200134277344,82.89949798583984,79.54350280761719,82.05149841308594,82.05149841308594,149896000,0.0,0.0,False,0.007304527462037358,0.007277978607481914,836.9699144671183,101.97550201416016,-0.19538029436038085,0.3330646296006992
2018-12-11,83.9000015258789,83.97350311279297,80.9800033569336,82.16200256347656,82.16200256347656,124894000,0.0,0.0,False,0.0013467657815862122,0.0013458597059741706,838.0984636739214,101.97550201416016,-0.19429666007363533,0.3330645812493402
2018-12-12,83.44999694824219,85.24949645996094,83.01349639892578,83.177001953125,83.177001953125,131960000,0.0,0.0,False,0.01235363498916997,0.012277951513649618,848.4643798141224,101.97550201416016,-0.18434329510262992,0.3332100791649976
2018-12-13,84.0,84.60600280761719,82.07499694824219,82.91899871826172,82.91899871826172,105426000,0.0,0.0,False,-0.0031018578309504052,-0.0031066785633509105,845.8294620754825,101.97550201416016,-0.186873346240083,0.33320742124873887
2018-12-14,81.9000015258789,82.12850189208984,79.25,79.59549713134766,79.59549713134766,127344000,0.0,0.0,False,-0.04008130390245668,-0.04090668967184727,811.8874330524812,101.97550201416016,-0.2194645227606219,0.33579935671975675
2018-12-17,78.30000305175781,78.80650329589844,75.25050354003906,76.04550170898438,76.04550170898438,176596000,0.0,0.0,False,-0.04460045543160707,-0.04562565471846275,775.6322833237106,101.97550201416016,-0.254276760526025,0.33886275086031203
2018-12-18,77.0,78.37750244140625,76.15049743652344,77.5739974975586,77.5739974975586,130460000,0.0,0.0,False,0.020099752835132323,0.019900419411563477,791.2424002623017,101.97550201416016,-0.23928790772918385,0.33937448183634367
2018-12-19,77.15249633789062,79.22650146484375,74.15899658203125,74.75399780273438,74.75399780273438,175844000,0.0,0.0,False,-0.03635238334743507,-0.03702959409021031,762.4425008238744,101.97550201416016,-0.266941605324442,0.34135137991187436
2018-12-20,74.19999694824219,75.4749984741211,71.6344985961914,73.04149627685547,73.04149627685547,199836000,0.0,0.0,False,-0.022908494210543306,-0.023174971356437674,744.953182713668,101.97550201416016,-0.28373486931485714,0.3421766824845791
2018-12-21,73.24949645996094,74.0,68.197998046875,68.87249755859375,68.87249755859375,272806000,0.0,0.0,False,-0.0570771264386426,-0.05877078806961028,702.3763185866121,101.97550201416016,-0.32461722474256394,0.34696088178690637
2018-12-24,67.30000305175781,69.80149841308594,65.3499984741211,67.197998046875,67.197998046875,144400000,0.0,0.0,False,-0.024313035987901577,-0.024613477609225835,685.2751048397781,101.97550201416016,-0.34103783046300673,0.34785824654226294
2018-12-26,68.44450378417969,73.65799713134766,68.15049743652344,73.54499816894531,73.54499816894531,208236000,0.0,0.0,False,0.09445222040160872,0.09025398275801824,750.095312298242,101.97550201416016,-0.2787973903895764,0.36019046404857363
2018-12-27,72.70999908447266,73.44999694824219,69.5155029296875,73.08200073242188,73.08200073242188,194440000,0.0,0.0,False,-0.006295430662189294,-0.006315330448245833,745.366843838973,101.97550201416016,-0.2833376714117688,0.36021667129286616
2018-12-28,73.6675033569336,75.67350006103516,72.44999694824219,73.9010009765625,73.9010009765625,176580000,0.0,0.0,False,0.011206593086295902,0.01114426445080633,753.7310733509793,101.97550201416016,-0.27530632831500335,0.36034063992017074
2018-12-31,75.54000091552734,76.03800201416016,74.3499984741211,75.09850311279297,75.09850311279297,139090000,0.0,0.0,False,0.016204139597652434,0.016074253774444786,765.9608410222446,101.97550201416016,-0.2635632908934843,0.3606493971779044
2019-01-02,73.26000213623047,77.66799926757812,73.04650115966797,76.95649719238281,76.95649719238281,159662000,0.0,0.0,False,0.024740760502233394,0.024439664018391767,784.9360355045675,101.97550201416016,-0.24534328664842708,0.36109026312386183
2019-01-03,76.00050354003906,76.9000015258789,74.85549926757812,75.01399993896484,75.01399993896484,139512000,0.0,0.0,False,-0.025241497784936007,-0.025565528700364833,765.0978328052776,101.97550201416016,-0.26439195240687785,0.36173493565539505
2019-01-04,76.5,79.69999694824219,75.91549682617188,78.76950073242188,78.76950073242188,183652000,0.0,0.0,False,0.05006399867375011,0.04885111342984534,803.4517536908038,101.97550201416016,-0.22756447208777586,0.3648432996935966
2019-01-07,80.1155014038086,81.72799682617188,79.45950317382812,81.47550201416016,81.47550201416016,159864000,0.0,0.0,False,0.03435341415874271,0.03377651087852466,831.0874179560709,101.97550201416016,-0.2010286744864801,0.3663222851105732
2019-01-08,83.2344970703125,83.83049774169922,80.83049774169922,82.8290023803711,82.8290023803711,177628000,0.0,0.0,False,0.01661235994563981,0.016475884077589695,844.9103536493952,101.97550201416016,-0.1877558752408045,0.3663407012693825
2019-01-09,82.64900207519531,83.38999938964844,82.06999969482422,82.97100067138672,82.97100067138672,126976000,0.0,0.0,False,0.0017143547179709895,0.0017128868892680703,846.3605440551546,101.97550201416016,-0.1863634006933793,0.3661091884088494
2019-01-10,82.05049896240234,83.1624984741211,81.08100128173828,82.81099700927734,82.81099700927734,130154000,0.0,0.0,False,-0.0019284287379283116,-0.0019302905505940288,844.7264696306121,101.97550201416016,-0.18793244089371253,0.36610943111603084
2019-01-11,82.02749633789062,83.0145034790039,81.81099700927734,82.02799987792969,82.02799987792969,93724000,0.0,0.0,False,-0.009455231305329326,-0.00950021578853727,836.729930239215,101.97550201416016,-0.1956107275006167,0.3662695556716056
2019-01-14,80.75,82.41000366210938,79.75749969482422,80.8604965209961,80.8604965209961,120118000,0.0,0.0,False,-0.014232985793521946,-0.014335246209543026,824.8065320433121,101.97550201416016,-0.20705958858856188,0.36622342943848213
2019-01-15,81.5999984741211,83.75800323486328,81.30049896240234,83.72799682617188,83.72799682617188,119970000,0.0,0.0,False,0.035462313843586335,0.034848007027612496,854.0915424567157,101.97550201416016,-0.17894008685982699,0.36721756848447
2019-01-16,84.21099853515625,85.25,83.79399871826172,84.18900299072266,84.18900299072266,127338000,0.0,0.0,False,0.005505997778829874,0.005490895184266011,858.7996745901786,101.97550201416016,-0.1744193328017909,0.36723893273372504
2019-01-17,84.0,85.00849914550781,83.875,84.66100311279297,84.66100311279297,84178000,0.0,0.0,False,0.005606434395265758,0.005590776836741111,863.6200850588393,101.97550201416016,-0.1697907689531445,0.36715687434927563
2019-01-18,85.5999984741211,85.80999755859375,84.5770034790039,84.80999755859375,84.80999755859375,120410000,0.0,0.0,False,0.0017598946424279838,0.0017583478423892555,865.14172531427,101.97550201416016,-0.1683296881753309,0.36714762807702434
2019-01-22,84.05000305175781,84.09349822998047,80.51000213623047,81.6084976196289,81.6084976196289,128336000,0.0,0.0,False,-0.03774908655967102,-0.038480037543253826,832.4456663524388,101.97550201416016,-0.19972448276550891,0.36922294098985875
2019-01-23,82.80000305175781,82.87149810791016,80.5999984741211,82.0009994506836,82.0009994506836,104504000,0.0,0.0,False,0.004809570602366753,0.004798041569364464,836.4541821279975,101.97550201416016,-0.19587550116402408,0.3684484980400232
2019-01-24,82.05349731445312,82.86299896240234,81.58899688720703,82.74649810791016,82.74649810791016,81798000,0.0,0.0,False,0.009091336230296898,0.009050258811113534,844.0677596751914,101.97550201416016,-0.1885649349740871,0.367651468973366
2019-01-25,83.5250015258789,84.17400360107422,83.08049774169922,83.52850341796875,83.52850341796875,98918000,0.0,0.0,False,0.009450615167288179,0.009406237482289068,852.054169862164,101.97550201416016,-0.1808963744412838,0.36771657300948213
2019-01-28,82.17949676513672,82.25,80.70449829101562,81.89450073242188,81.89450073242188,96754000,0.0,0.0,False,-0.019562216712664893,-0.01975608942600138,835.3665393236779,101.97550201416016,-0.19691985707459292,0.36802603315872295
2019-01-29,81.5634994506836,81.61900329589844,79.53600311279297,79.69400024414062,79.69400024414062,92656000,0.0,0.0,False,-0.02686994204251958,-0.02723753876321456,812.893418885748,101.97550201416016,-0.21849857397049688,0.36869778538802145
2019-01-30,81.1500015258789,83.84750366210938,80.98400115966797,83.52149963378906,83.52149963378906,115676000,0.0,0.0,False,0.04802744720961405,0.04690977564140571,851.9826420955355,101.97550201416016,-0.18096505548762687,0.37157244179984966
2019-01-31,84.64250183105469,86.82050323486328,83.9540023803711,85.9365005493164,85.9365005493164,218206000,0.0,0.0,False,0.02891472167185971,0.028504578463132847,876.6463977826555,101.97550201416016,-0.15728288802752444,0.37239050576434474
2019-02-01,81.94400024414062,83.65299987792969,81.10050201416016,81.3115005493164,81.3115005493164,230124000,0.0,0.0,False,-0.05381880772938674,-0.055321193100996084,829.4125150460019,101.97550201416016,-0.20263691824703522,0.3763085137632652
2019-02-04,81.1500015258789,82.48149871826172,80.67500305175781,81.66549682617188,81.66549682617188,98582000,0.0,0.0,False,0.004353581897566405,0.004344132475857494,833.0277839390187,101.97550201416016,-0.19916553276852778,0.37387446942831537
2019-02-05,82.16699981689453,83.26300048828125,82.125,82.94049835205078,82.94049835205078,89062000,0.0,0.0,False,0.015612487224473615,0.015491866188782571,846.0490320606227,101.97550201416016,-0.18666251487995822,0.3731232888107074
2019-02-06,83.5374984741211,83.61299896240234,81.66699981689453,82.01300048828125,82.01300048828125,78798000,0.0,0.0,False,-0.011182689786027766,-0.011245686147586902,836.5767455015337,101.97550201416016,-0.19575781566740358,0.3721997912357242
2019-02-07,81.25,81.2770004272461,79.64550018310547,80.71849822998047,80.71849822998047,92532000,0.0,0.0,False,-0.015784110453143985,-0.015910006048540103,823.3563416375525,101.97550201416016,-0.20845206313598708,0.37070343264656813
2019-02-08,79.30000305175781,79.42949676513672,78.33799743652344,79.41100311279297,79.41100311279297,113150000,0.0,0.0,False,-0.016198209157239574,-0.016330834290413307,810.0032451956106,101.97550201416016,-0.22127372217529184,0.3706133308031262
2019-02-11,80.04900360107422,80.4645004272461,79.30000305175781,79.55000305175781,79.55000305175781,66346000,0.0,0.0,False,0.0017503863887402549,0.0017488562477837048,811.4228142372251,101.97550201416016,-0.21991065029803314,0.36753228723716075
2019-02-12,80.19999694824219,81.97000122070312,79.94400024414062,81.90049743652344,81.90049743652344,97172000,0.0,0.0,False,0.029547382710171766,0.029119271400045343,835.4277820519671,101.97550201416016,-0.19686105173426005,0.36853241985920865
2019-02-13,82.3499984741211,82.81900024414062,81.85549926757812,82.0,82.0,71206000,0.0,0.0,False,0.001214920135908626,0.0012141827176494052,836.4439750066155,101.97550201416016,-0.1958853020540795,0.3669722387540467
2019-02-14,81.2249984741211,81.8949966430664,80.3030014038086,81.13249969482422,81.13249969482422,82410000,0.0,0.0,False,-0.010579272014338836,-0.010635630351720703,827.5844273982513,101.97550201416016,-0.20439225017437723,0.366629793654274
2019-02-15,81.39299774169922,81.44550323486328,80.2249984741211,80.39749908447266,80.39749908447266,86878000,0.0,0.0,False,-0.009059262479477748,-0.009100547125929937,820.0780635840428,101.97550201416016,-0.21159986961075428,0.36589861408404994
2019-02-19,80.05000305175781,81.69999694824219,80.02799987792969,81.37899780273438,81.37899780273438,73634000,0.0,0.0,False,0.012208075244112715,0.012134157679584378,830.1018463655671,101.97550201416016,-0.20197502149649416,0.3660192930605812
2019-02-20,81.5,81.74649810791016,80.50599670410156,81.1050033569336,81.1050033569336,66752000,0.0,0.0,False,-0.0033668938325457365,-0.0033725745741388113,827.3036146848215,101.97550201416016,-0.2046618868748351,0.36591443871039186
2019-02-21,80.99250030517578,81.1780014038086,80.04550170898438,80.97200012207031,80.97200012207031,69668000,0.0,0.0,False,-0.0016398893947140447,-0.0016412354851550696,825.9452883714965,101.97550201416016,-0.20596615341176094,0.3656939253234439
2019-02-22,81.17500305175781,81.74700164794922,81.05850219726562,81.5780029296875,81.5780029296875,61924000,0.0,0.0,False,0.0074841032295558385,0.007456236282017583,832.1342322748636,101.97550201416016,-0.20002352213613317,0.3656399931873587
2019-02-25,82.07250213623047,82.7300033569336,81.51950073242188,81.6500015258789,81.6500015258789,63690000,0.0,0.0,False,0.0008825736547322105,0.0008821844156088245,832.869534599125,101.97550201416016,-0.19931748397236504,0.36563872765405575
2019-02-26,81.29900360107422,81.99949645996094,80.80650329589844,81.81999969482422,81.81999969482422,53316000,0.0,0.0,False,0.00208203509820426,0.002079870666889819,834.6056802374836,101.97550201416016,-0.19765043487147704,0.3655242887928796
2019-02-27,81.40899658203125,82.09049987792969,80.75499725341797,82.05449676513672,82.05449676513672,62976000,0.0,0.0,False,0.0028660116253622636,0.0028619124443764036,837.000535831263,101.97550201416016,-0.19535089169021436,0.3652603426577285
2019-02-28,81.76249694824219,82.5885009765625,81.69149780273438,81.99150085449219,81.99150085449219,60518000,0.0,0.0,False,-0.0007677325817357916,-0.0007680274393184955,836.3571755163933,101.97550201416016,-0.19596864702752848,0.365193036451646
2019-03-01,82.75650024414062,83.71299743652344,82.55000305175781,83.58650207519531,83.58650207519531,99498000,0.0,0.0,False,0.019453250691601864,0.01926645484769524,852.6464945701254,101.97550201416016,-0.18032762355424714,0.3656799302299104
2019-03-04,84.25,85.47149658203125,83.71800231933594,84.80850219726562,84.80850219726562,123348000,0.0,0.0,False,0.014619586796095208,0.014513750908028594,865.1264535906757,101.97550201416016,-0.1683443521024368,0.36570327132190084
2019-03-05,85.14749908447266,85.38999938964844,84.45050048828125,84.62149810791016,84.62149810791016,73630000,0.0,0.0,False,-0.0022050158240090045,-0.002207450450986818,863.2166310549155,101.97550201416016,-0.1701781659661774,0.3656955212072248
2019-03-06,84.79850006103516,84.88749694824219,83.41400146484375,83.44750213623047,83.44750213623047,79920000,0.0,0.0,False,-0.013873495481994347,-0.013970631881135682,851.2269255285108,101.97550201416016,-0.18169069543150584,0.3656822571333982
2019-03-07,83.36849975585938,83.48750305175781,81.02549743652344,81.29750061035156,81.29750061035156,99140000,0.0,0.0,False,-0.02576471998369667,-0.02610244391897686,829.269537429702,101.97550201416016,-0.20277420552376668,0.3665295900320188
2019-03-08,80.20050048828125,81.13600158691406,79.32849884033203,81.04000091552734,81.04000091552734,93340000,0.0,0.0,False,-0.0031673752931026256,-0.0031724020434359033,826.6397622102314,101.97550201416016,-0.20529931880821473,0.36652222560510367
2019-03-11,81.30599975585938,83.614501953125,81.30049896240234,83.53099822998047,83.53099822998047,77528000,0.0,0.0,False,0.030737873720530162,0.030274928015204303,852.0796487071391,101.97550201416016,-0.18087190962412236,0.3677506047965445
2019-03-12,83.44999694824219,84.2135009765625,83.04900360107422,83.65499877929688,83.65499877929688,72290000,0.0,0.0,False,0.0014844854239022265,0.0014833846646547194,853.3460330110724,101.97550201416016,-0.17965592591365054,0.36736227268404653
2019-03-13,84.1500015258789,85.0,83.96749877929688,84.54049682617188,84.54049682617188,71040000,0.0,0.0,False,0.010585118161452245,0.010529488021602368,862.3893867212627,101.97550201416016,-0.17097248695639944,0.36730932283887124
2019-03-14,84.55999755859375,85.0999984741211,84.21700286865234,84.31099700927734,84.31099700927734,58932000,0.0,0.0,False,-0.002714673150861824,-0.002718364558176218,860.0455667343914,101.97550201416016,-0.17322302568738468,0.3672586345607673
2019-03-15,85.1500015258789,85.94000244140625,84.65650177001953,85.61799621582031,85.61799621582031,151018000,0.0,0.0,False,0.015502120161135613,0.015383189836354888,873.393598574121,101.97550201416016,-0.1604062296851303,0.36756272563398806
2019-03-18,85.63500213623047,87.5,85.63150024414062,87.10749816894531,87.10749816894531,108582000,0.0,0.0,False,0.017397066258948213,0.017247469835383878,888.6054819449151,101.97550201416016,-0.14579976123236238,0.3678975510430692
2019-03-19,87.67549896240234,89.20800018310547,87.67549896240234,88.09249877929688,88.09249877929688,127284000,0.0,0.0,False,0.011307873960989534,0.011244417875099165,898.6650286097536,101.97550201416016,-0.13614057259493073,0.3679765923691096
2019-03-20,88.49700164794922,89.9749984741211,88.35150146484375,89.8635025024414,89.8635025024414,125312000,0.0,0.0,False,0.02010391063581385,0.019904495279827,916.7518139470909,101.97550201416016,-0.11877361986447388,0.3680522579488632
2019-03-21,89.81300354003906,91.1875,89.36399841308594,90.96299743652344,90.96299743652344,115356000,0.0,0.0,False,0.012235166707998735,0.012160922039608137,927.9806603873018,101.97550201416016,-0.10799166819602946,0.3673013175073137
2019-03-22,90.50849914550781,90.9489974975586,88.15550231933594,88.2385025024414,88.2385025024414,127260000,0.0,0.0,False,-0.029951683771010984,-0.030409398179863066,900.1561254179963,101.97550201416016,-0.13470881967132897,0.3685693466005546
2019-03-25,87.8895034790039,89.13400268554688,87.375,88.71299743652344,88.71299743652344,102076000,0.0,0.0,False,0.005377413721055602,0.005363007055880073,905.0020147316324,101.97550201416016,-0.13005579100552123,0.3678057231412614
2019-03-26,89.6500015258789,90.28849792480469,88.66799926757812,89.18800354003906,89.18800354003906,97318000,0.0,0.0,False,0.0053544138654035844,0.005340129956768722,909.853124481395,101.97550201416016,-0.12539774967075368,0.36635805734782995
2019-03-27,89.20649719238281,89.375,87.28399658203125,88.28500366210938,88.28500366210938,86496000,0.0,0.0,False,-0.01012467867973188,-0.010176281844700066,900.631029271591,101.97550201416016,-0.13425281642790776,0.3643852786211987
2019-03-28,88.5,88.89649963378906,87.67350006103516,88.6709976196289,88.6709976196289,60860000,0.0,0.0,False,0.00437213503435796,0.004362605019555914,904.5730818827336,101.97550201416016,-0.1304676528357155,0.3623389448410407
2019-03-29,89.3290023803711,89.64299774169922,88.83149719238281,89.0374984741211,89.0374984741211,66416000,0.0,0.0,False,0.004133266392968293,0.004124747912130558,908.3160566684562,101.97550201416016,-0.1268736440075825,0.3595526786000168
2019-04-01,90.00550079345703,90.78350067138672,89.9365005493164,90.70950317382812,90.70950317382812,84776000,0.0,0.0,False,0.018778657625842854,0.0186045153621656,925.3917915703147,101.97550201416016,-0.11047750310430104,0.35984787244502264
2019-04-02,90.5510025024414,91.0,90.25599670410156,90.6989974975586,90.6989974975586,68962000,0.0,0.0,False,-0.00011581671050930886,-0.00011582341778240666,925.2844999203722,101.97550201416016,-0.11058052467381552,0.3558628293200804
2019-04-03,91.33599853515625,91.5,90.48100280761719,91.03500366210938,91.03500366210938,78522000,0.0,0.0,False,0.003704629310371743,0.003697784072046203,928.7160406285203,101.97550201416016,-0.10728555521630678,0.3556217395782055
2019-04-04,91.03250122070312,91.4375,90.20999908447266,90.94300079345703,90.94300079345703,72478000,0.0,0.0,False,-0.0010106317894359451,-0.0010111428220824263,927.7764400427126,101.97550201416016,-0.10818776081309378,0.3554253026894618
2019-04-05,91.44999694824219,91.92900085449219,91.2594985961914,91.86399841308594,91.86399841308594,72810000,0.0,0.0,False,0.010127196283313822,0.010076259837952736,937.1823413543426,101.97550201416016,-0.09915620321898633,0.3544307984899121
2019-04-08,91.6614990234375,92.51000213623047,91.25550079345703,92.49299621582031,92.49299621582031,75056000,0.0,0.0,False,0.0068470544892456076,0.006823719866721972,943.6061269664439,101.97550201416016,-0.09298807665612785,0.35290070412425484
2019-04-09,92.27449798583984,92.65450286865234,91.58899688720703,91.79199981689453,91.79199981689453,74288000,0.0,0.0,False,-0.007578913297284662,-0.007607779201279312,936.4470390300813,101.97550201416016,-0.09986224138275446,0.35301263882405987
2019-04-10,92.05000305175781,92.4000015258789,91.44049835205078,92.36650085449219,92.36650085449219,59280000,0.0,0.0,False,0.006258726672734749,0.006239222182828934,942.3142638175351,101.97550201416016,-0.09422852518376112,0.3524695729591371
2019-04-11,92.43499755859375,92.49749755859375,92.0155029296875,92.20349884033203,92.20349884033203,53096000,0.0,0.0,False,-0.001764730856449126,-0.0017662898283274766,940.6495680288477,101.97550201416016,-0.09582696805426072,0.3523994389405998
2019-04-12,92.41999816894531,92.57499694824219,92.06500244140625,92.15299987792969,92.15299987792969,62288000,0.0,0.0,False,-0.0005476903050044557,-0.0005478403421246388,940.1338356897267,101.97550201416016,-0.09632217485790395,0.3521326233780243
2019-04-15,92.0999984741211,92.34249877929688,90.94499969482422,92.24349975585938,92.24349975585938,74488000,0.0,0.0,False,0.0009820611162909554,0.0009815792097548634,941.0580866349833,101.97550201416016,-0.09543470800417742,0.35187456333128125
2019-04-16,92.56749725341797,93.4885025024414,92.4000015258789,93.1520004272461,93.1520004272461,60892000,0.0,0.0,False,0.009848939749589336,0.009800755062900292,950.3363599708647,101.97550201416016,-0.08652569894374085,0.35192452205680363
2019-04-17,93.64949798583984,93.82350158691406,93.02200317382812,93.24099731445312,93.24099731445312,57870000,0.0,0.0,False,0.0009553942674214166,0.0009549381687978624,951.2452612755704,101.97550201416016,-0.08565297083307488,0.3493920444045938
2019-04-18,93.43949890136719,93.54100036621094,92.9739990234375,93.08450317382812,93.08450317382812,54998000,0.0,0.0,False,-0.001678383384266291,-0.001679793447630733,949.6470286512993,101.97550201416016,-0.08718759569428192,0.34908347786281324
2019-04-22,92.7699966430664,94.4209976196289,92.28199768066406,94.3655014038086,94.3655014038086,67476000,0.0,0.0,False,0.01376167016316665,0.013667838256111457,962.7295195011928,101.97550201416016,-0.07462577246537949,0.3488505129498003
2019-04-23,94.55999755859375,96.46299743652344,94.47899627685547,96.1884994506836,96.1884994506836,92808000,0.0,0.0,False,0.019318479950358514,0.01913424706845826,981.3473089012452,101.97550201416016,-0.05674894900417349,0.34875488700329077
2019-04-24,96.25,96.4844970703125,94.90799713134766,95.0875015258789,95.0875015258789,73516000,0.0,0.0,False,-0.01144625325368731,-0.011512265824974863,970.1031128204834,101.97550201416016,-0.06754563941567837,0.3489031922995762
2019-04-25,95.8499984741211,96.12249755859375,95.0155029296875,95.11250305175781,95.11250305175781,121982000,0.0,0.0,False,0.00026293177839042947,0.00026289721788828917,970.3584466889378,101.97550201416016,-0.06730046753238206,0.34667839585557025
2019-04-26,96.44999694824219,97.55000305175781,94.9000015258789,97.53150177001953,97.53150177001953,168652000,0.0,0.0,False,0.02543302552920257,0.0251149873085396,995.063030861584,101.97550201416016,-0.04357909651205771,0.34751565174472254
2019-04-29,97.44999694824219,97.81700134277344,96.70449829101562,96.92150115966797,96.92150115966797,80426000,0.0,0.0,False,-0.006254395751948416,-0.0062740364215657365,988.8332584726904,101.97550201416016,-0.0495609313479074,0.34547531597165304
2019-04-30,96.50499725341797,96.7854995727539,95.34750366210938,96.32599639892578,96.32599639892578,70120000,0.0,0.0,False,-0.006144196629405907,-0.006163149880398053,982.7515283023087,101.97550201416016,-0.055400615869975245,0.34377951828972486
2019-05-01,96.65450286865234,97.18199920654297,95.52749633789062,95.57599639892578,95.57599639892578,62340000,0.0,0.0,False,-0.007786060129541195,-0.00781652975766392,975.0919797504189,101.97550201416016,-0.06275532347313917,0.34385419495681213
2019-05-02,95.66649627685547,96.07749938964844,94.09349822998047,95.04100036621094,95.04100036621094,79258000,0.0,0.0,False,-0.005597598276473326,-0.005613323539631774,969.6282089668885,101.97550201416016,-0.06800164265909969,0.34379118345824367
2019-05-03,97.44999694824219,98.22000122070312,96.80000305175781,98.12300109863281,98.12300109863281,127632000,0.0,0.0,False,0.03242811755501673,0.03191342362804333,1001.103854629482,101.97550201416016,-0.037778690366166434,0.34510897559288545
2019-05-06,95.89900207519531,97.94999694824219,95.5250015258789,97.52749633789062,97.52749633789062,108356000,0.0,0.0,False,-0.006068961956673058,-0.006087452958372692,995.0221244591003,101.97550201416016,-0.04361837488823428,0.3451836117841089
2019-05-07,96.99949645996094,97.45500183105469,95.16899871826172,96.05000305175781,96.05000305175781,118042000,0.0,0.0,False,-0.015149504925400126,-0.015265430980200941,979.9328823787996,101.97550201416016,-0.05810708302842715,0.3455344415490577
2019-05-08,95.94349670410156,96.76850128173828,95.5,95.88849639892578,95.88849639892578,81572000,0.0,0.0,False,-0.0016814851400369646,-0.001682900422915642,978.283458313706,101.97550201416016,-0.05969086197182083,0.345363885470851
2019-05-09,95.0,95.47000122070312,93.80000305175781,94.99349975585938,94.99349975585938,106166000,0.0,0.0,False,-0.009333722778829934,-0.00937755492724011,969.143097991912,101.97550201416016,-0.06846744679257644,0.3454687447148069
2019-05-10,94.9000015258789,95.18949890136719,92.80000305175781,94.4990005493164,94.4990005493164,114360000,0.0,0.0,False,-0.005205610992477072,-0.005219207390946392,964.0929104167295,101.97550201416016,-0.07331664289140327,0.34540803888292815
2019-05-13,91.8280029296875,92.3270034790039,90.9000015258789,91.13400268554688,91.13400268554688,115668000,0.0,0.0,False,-0.035608819608768605,-0.036258277894010836,929.7270910639987,101.97550201416016,-0.10631474338913127,0.347329756734908
2019-05-14,91.9749984741211,92.62200164794922,90.7874984741211,92.00599670410156,92.00599670410156,92582000,0.0,0.0,False,0.009568262041155462,0.009522776139087656,938.6325317601014,101.97550201416016,-0.09776372867156113,0.34741137814566403
2019-05-15,91.39749908447266,93.72149658203125,91.1500015258789,93.55750274658203,93.55750274658203,93852000,0.0,0.0,False,0.01686309695084587,0.01672249340412612,954.4776462413407,101.97550201416016,-0.08254923095558009,0.3477789537359404
2019-05-16,94.2969970703125,95.87550354003906,94.114501953125,95.37850189208984,95.37850189208984,94156000,0.0,0.0,False,0.01946395630546416,0.019276956121435686,973.0750213986299,101.97550201416016,-0.06469200927448504,0.3478675904462897
2019-05-17,94.65249633789062,95.52649688720703,93.36650085449219,93.44999694824219,93.44999694824219,94732000,0.0,0.0,False,-0.020219492921261684,-0.020426704771710495,953.3797183986825,101.97550201416016,-0.083603462572159,0.34845898276484555
2019-05-20,92.6344985961914,93.38899993896484,91.7770004272461,92.94850158691406,92.94850158691406,75964000,0.0,0.0,False,-0.005366456690264809,-0.005380907843147097,948.2580809738288,101.97550201416016,-0.08852126490137424,0.34848786195840636
2019-05-21,93.739501953125,93.94999694824219,92.30000305175781,92.8759994506836,92.8759994506836,80102000,0.0,0.0,False,-0.0007800247985996211,-0.0007803291762345315,947.5176361303982,101.97550201416016,-0.08923224091814741,0.3484473274503252
2019-05-22,92.58899688720703,93.57450103759766,92.55000305175781,92.98400115966797,92.98400115966797,58732000,0.0,0.0,False,0.0011628591845380676,0.001162183587495297,948.6206285752687,101.97550201416016,-0.08817314626451789,0.3483927812692554
2019-05-23,91.82949829101562,92.19999694824219,90.20999908447266,90.77400207519531,90.77400207519531,88486000,0.0,0.0,False,-0.02376751975512159,-0.024054523961227748,926.0505015257351,101.97550201416016,-0.10984500902392635,0.3492470241342766
2019-05-24,91.79450225830078,92.08799743652344,90.89250183105469,91.16400146484375,91.16400146484375,67394000,0.0,0.0,False,0.004296377605180091,0.004287174525437958,930.0334605393612,101.97550201416016,-0.10602056705555751,0.34905207854880216
2019-05-28,91.63749694824219,92.4635009765625,91.36750030517578,91.82150268554688,91.82150268554688,64000000,0.0,0.0,False,0.007212290050219838,0.0071864058679742045,936.748343903231,101.97550201416016,-0.09957292808623108,0.3491118059653424
2019-05-29,91.15599822998047,91.5,90.37650299072266,90.95950317382812,90.95950317382812,85580000,0.0,0.0,False,-0.009387773958249856,-0.009432116847075527,927.9449744209443,101.97550201416016,-0.10802593390324633,0.349240352416203
2019-05-30,91.27449798583984,91.47350311279297,90.3915023803711,90.81600189208984,90.81600189208984,62938000,0.0,0.0,False,-0.001577639243082074,-0.0015788850263094745,926.4794343746339,101.97550201416016,-0.1094331471937321,0.3492465819204665
2019-05-31,89.50050354003906,89.77950286865234,88.63500213623047,88.75350189208984,88.75350189208984,92376000,0.0,0.0,False,-0.022710755340790256,-0.022972616855778175,905.415675856937,101.97550201416016,-0.12965859310243288,0.34996397725442413
2019-06-03,88.00050354003906,88.31449890136719,83.5999984741211,84.6344985961914,84.6344985961914,181974000,0.0,0.0,False,-0.04640947352034053,-0.04752091720062188,863.3494015498329,101.97550201416016,-0.17005067957950137,0.35309733753199046
2019-06-04,84.96199798583984,86.54100036621094,84.04450225830078,86.47799682617188,86.47799682617188,113582000,0.0,0.0,False,0.02178187690076805,0.021548041312531258,882.1765538136439,101.97550201416016,-0.151972825648226,0.3536777911531432
2019-06-05,87.4800033569336,87.5999984741211,85.76249694824219,86.92500305175781,86.92500305175781,84796000,0.0,0.0,False,0.005169016882808464,0.005155703373834924,886.7417083308072,101.97550201416016,-0.14758935886692137,0.3534305243997574
2019-06-06,86.885498046875,88.0,86.30650329589844,87.71800231933594,87.71800231933594,73786000,0.0,0.0,False,0.009122798271355315,0.009081436911120979,894.8403968529775,101.97550201416016,-0.13981298854350765,0.3530646037246275
2019-06-07,88.18499755859375,90.3125,87.97450256347656,90.20149993896484,90.20149993896484,96164000,0.0,0.0,False,0.02831229113708922,0.027918906052417206,920.2036909810446,101.97550201416016,-0.11545912344280873,0.3541668037049379
2019-06-10,91.0999984741211,94.24349975585938,90.9000015258789,93.03150177001953,93.03150177001953,107420000,0.0,0.0,False,0.03137422141504986,0.030892108542121512,949.1057395502451,101.97550201416016,-0.08770734213104114,0.3554828548179388
2019-06-11,94.1624984741211,94.68499755859375,92.9000015258789,93.18499755859375,93.18499755859375,80854000,0.0,0.0,False,0.001649933470424525,0.0016485738255397314,950.6733508103714,101.97550201416016,-0.0862021199400006,0.35546404472160675
2019-06-12,92.6989974975586,93.25,92.21900177001953,92.76599884033203,92.76599884033203,53566000,0.0,0.0,False,-0.004496418192190821,-0.004506557485555057,946.3942294427644,101.97550201416016,-0.09031093735188778,0.35549306775766953
2019-06-13,93.33599853515625,94.15450286865234,93.11100006103516,93.51499938964844,93.51499938964844,55916000,0.0,0.0,False,0.008074084887562893,0.008041663860675924,954.0435708732725,101.97550201416016,-0.08296603063877939,0.3555350207440179
2019-06-14,93.19999694824219,93.80000305175781,92.94999694824219,93.4834976196289,93.4834976196289,57024000,0.0,0.0,False,-0.00033686328637261287,-0.00033692003755475005,953.7218517573591,101.97550201416016,-0.08327494571541372,0.3555238466981336
2019-06-17,93.82499694824219,94.78450012207031,93.77249908447266,94.30149841308594,94.30149841308594,52686000,0.0,0.0,False,0.008750215966301989,0.008712154694986924,962.0758741479838,101.97550201416016,-0.07525340350870369,0.35546071270620705
2019-06-18,95.06749725341797,96.08350372314453,94.989501953125,95.06849670410156,95.06849670410156,77914000,0.0,0.0,False,0.008133468756305495,0.008100570364277153,969.909021680318,101.97550201416016,-0.06773200595864193,0.3555018646641025
2019-06-19,95.39199829101562,95.97899627685547,94.62349700927734,95.43949890136719,95.43949890136719,57906000,0.0,0.0,False,0.0039024725343070887,0.003894877641195274,973.6979674707364,101.97550201416016,-0.06409385571728188,0.35549525638762836
2019-06-20,96.66649627685547,96.76000213623047,95.29000091552734,95.90950012207031,95.90950012207031,64344000,0.0,0.0,False,0.004924598579345574,0.004912512407217872,978.4979636966339,101.97550201416016,-0.05948489364874643,0.35547477457727183
2019-06-21,95.80500030517578,96.29750061035156,95.37899780273438,95.56500244140625,95.56500244140625,78672000,0.0,0.0,False,-0.0035919036198248655,-0.0035983699946725073,974.9797014152208,101.97550201416016,-0.06286313326374948,0.35540502075183783
2019-06-24,95.63300323486328,95.84300231933594,95.06500244140625,95.69499969482422,95.69499969482422,45660000,0.0,0.0,False,0.0013603018897809793,0.0013593775173540569,976.3073284474438,101.97550201416016,-0.06158834421294479,0.35520325791175206
2019-06-25,95.59200286865234,95.81950378417969,93.62100219726562,93.91349792480469,93.91349792480469,60246000,0.0,0.0,False,-0.01861645619625707,-0.018791923549513204,958.1133293771209,101.97550201416016,-0.07905824369696157,0.35561104408894845
2019-06-26,94.6240005493164,95.19000244140625,94.36599731445312,94.8915023803711,94.8915023803711,48838000,0.0,0.0,False,0.010413885939478895,0.010360034971862483,968.101426192288,101.97550201416016,-0.06946766128991833,0.35435908487849094
2019-06-27,95.0999984741211,95.56199645996094,94.9020004272461,95.21399688720703,95.21399688720703,42834000,0.0,0.0,False,0.0033985604479442877,0.0033927983928228453,971.3949759693916,101.97550201416016,-0.0663051908880452,0.35400378189222304
2019-06-28,95.45500183105469,95.64700317382812,94.19999694824219,94.68150329589844,94.68150329589844,60748000,0.0,0.0,False,-0.005592597818778633,-0.005608294946465263,965.9567619477939,101.97550201416016,-0.07152697044088963,0.35355781091846206
2019-07-01,96.14900207519531,96.49099731445312,95.73300170898438,96.1094970703125,96.1094970703125,63842000,0.0,0.0,False,0.015082077541072714,0.014969473796872794,980.5404788103551,101.97550201416016,-0.05752366821428456,0.3530376938925804
2019-07-02,95.96900177001953,96.739501953125,95.33149719238281,96.71549987792969,96.71549987792969,52918000,0.0,0.0,False,0.006305337412949363,0.006285541940847791,986.7294227137223,101.97550201416016,-0.05158103693865679,0.3530774709119121
2019-07-03,96.79450225830078,97.07949829101562,96.5250015258789,96.94999694824219,96.94999694824219,33806000,0.0,0.0,False,0.0024246069203848197,0.0024216723035965513,989.1242783075018,101.97550201416016,-0.0492814937573941,0.35300198451017045
2019-07-05,96.43000030517578,97.29499816894531,96.26499938964844,97.14550018310547,97.14550018310547,52568000,0.0,0.0,False,0.002016536782024403,0.0020145063009627206,991.1209003334842,101.97550201416016,-0.04736433492020464,0.35278800748314804
2019-07-08,96.70600128173828,97.80000305175781,96.4124984741211,97.61599731445312,97.61599731445312,57668000,0.0,0.0,False,0.004843221049465329,0.004831530386180489,995.9259611615938,101.97550201416016,-0.04275050981461881,0.35280163082120736
2019-07-09,97.38999938964844,99.50050354003906,97.17400360107422,99.41500091552734,99.41500091552734,86914000,0.0,0.0,False,0.018429393240526393,0.018261630021034286,1014.2987017315306,101.97550201416016,-0.025108982530699042,0.35319812411221907
2019-07-10,99.82550048828125,101.24700164794922,99.7699966430664,100.87049865722656,100.87049865722656,98638000,0.0,0.0,False,0.014640624938845548,0.01453448569859851,1029.1633092244788,101.97550201416016,-0.01083596878768156,0.35311596510116056
2019-07-11,101.28099822998047,101.79000091552734,99.76499938964844,100.05349731445312,100.05349731445312,86356000,0.0,0.0,False,-0.008099507325226352,-0.008132486532284676,1020.8194939552357,101.97550201416016,-0.018847710104336057,0.3532256720324975
2019-07-12,100.41349792480469,100.8499984741211,100.19349670410156,100.55000305175781,100.55000305175781,50186000,0.0,0.0,False,0.0049624026209122984,0.004950130483804872,1025.8901736901385,101.97550201416016,-0.013978837409443723,0.3531983262062625
2019-07-15,101.06999969482422,101.1449966430664,100.07749938964844,101.04949951171875,101.04949951171875,59626000,0.0,0.0,False,0.004967642414728024,0.004955344390456677,1030.991396872229,101.97550201416016,-0.009080636860339442,0.3524732871415963
2019-07-16,100.52899932861328,101.31600189208984,100.06099700927734,100.49500274658203,100.49500274658203,52364000,0.0,0.0,False,-0.0054873776497271765,-0.00550248861151783,1025.3284703463216,101.97550201416016,-0.014518185626313906,0.3524258300695408
2019-07-17,100.35250091552734,100.5999984741211,99.60150146484375,99.60150146484375,99.60150146484375,51176000,0.0,0.0,False,-0.008891002112726198,-0.00893076292309193,1016.2033817481215,101.97550201416016,-0.023280106519963595,0.3525248258854894
2019-07-18,99.00050354003906,99.375,97.57749938964844,98.8949966430664,98.8949966430664,69738000,0.0,0.0,False,-0.007093314974038978,-0.0071185921362067655,1008.9880377687244,101.97550201416016,-0.03020828836582723,0.35242953391608317
2019-07-19,99.56050109863281,99.80000305175781,98.11150360107422,98.22599792480469,98.22599792480469,63712000,0.0,0.0,False,-0.006764737761974726,-0.006787722315432412,1002.1557335504876,101.97550201416016,-0.03676867497876912,0.3525033414050588
2019-07-22,98.55699920654297,99.44999694824219,97.91300201416016,99.28150177001953,99.28150177001953,58000000,0.0,0.0,False,0.010745666804249376,0.010688342420228144,1012.9353108159936,101.97550201416016,-0.026418112104675262,0.35224906703915426
2019-07-23,99.79949951171875,99.8895034790039,98.65650177001953,99.72450256347656,99.72450256347656,54070000,0.0,0.0,False,0.004462067812825987,0.004452142302822641,1017.4595589306733,101.97550201416016,-0.022073923699547193,0.35227010000863423
2019-07-24,98.46499633789062,100.06500244140625,98.29350280761719,100.04049682617188,100.04049682617188,52626000,0.0,0.0,False,0.003168672237739978,0.003163662575726461,1020.6867234603178,101.97550201416016,-0.01897519649101198,0.35220751168851483
2019-07-25,100.05000305175781,100.05999755859375,98.63600158691406,98.69100189208984,98.69100189208984,82730000,0.0,0.0,False,-0.013489486526910066,-0.013581296228977947,1006.904694169477,101.97550201416016,-0.03220871736051112,0.3521904193495387
2019-07-26,97.0999984741211,97.54499816894531,96.22550201416016,97.15249633789062,97.15249633789062,98542000,0.0,0.0,False,-0.015589116785757695,-0.015711904843454392,991.1923501831557,101.97550201416016,-0.04729572868981624,0.35208053270008066
2019-07-29,96.5,96.61150360107422,94.5270004272461,95.62249755859375,95.62249755859375,89864000,0.0,0.0,False,-0.015748424764873037,-0.01587374871748098,975.5668836040137,101.97550201416016,-0.06229932022971785,0.35114572998377647
2019-07-30,94.55599975585938,95.49449920654297,94.17400360107422,94.92649841308594,94.92649841308594,58218000,0.0,0.0,False,-0.007278612913047322,-0.0073052312577508716,968.4588312745591,101.97550201416016,-0.06912448050606712,0.35119956043718237
2019-07-31,94.90550231933594,94.97750091552734,92.47200012207031,93.33899688720703,93.33899688720703,89414000,0.0,0.0,False,-0.01672348135049362,-0.016864897630143417,952.2461045896677,101.97550201416016,-0.0846919598959549,0.35096747530792793
2019-08-01,93.58599853515625,94.89600372314453,92.20050048828125,92.76599884033203,92.76599884033203,94266000,0.0,0.0,False,-0.006138892274227259,-0.0061578127469772434,946.3942294427649,101.97550201416016,-0.09031093735188778,0.3510261733781363
2019-08-02,92.25350189208984,92.31800079345703,90.4010009765625,91.16200256347656,91.16200256347656,99124000,0.0,0.0,False,-0.01729077783786115,-0.017442009143555034,930.0130462965984,101.97550201416016,-0.10604016883566847,0.3513064299319294
2019-08-05,88.51100158691406,89.43350219726562,87.43900299072266,88.25650024414062,88.25650024414062,121164000,0.0,0.0,False,-0.03187185710749196,-0.03239082144570347,900.3399315198225,101.97550201416016,-0.1345323288343756,0.3521755223997782
2019-08-06,89.61150360107422,89.6884994506836,87.66999816894531,89.3915023803711,89.3915023803711,101406000,0.0,0.0,False,0.01286026675758456,0.012778275729818725,911.9314034784304,101.97550201416016,-0.12340218371312028,0.3523525896048316
2019-08-07,88.69950103759766,89.94650268554688,87.8499984741211,89.66999816894531,89.66999816894531,90538000,0.0,0.0,False,0.0031154615501278737,0.003110618555960309,914.7756061638718,101.97550201416016,-0.12067117692155238,0.35211425129797047
2019-08-08,90.30000305175781,91.71299743652344,89.90550231933594,91.64450073242188,91.64450073242188,74024000,0.0,0.0,False,0.022019656560675394,0.021780725021871127,934.9406704982446,101.97550201416016,-0.10130865823346213,0.3527082094476496
2019-08-09,91.44750213623047,91.55449676513672,90.11100006103516,90.37899780273438,90.37899780273438,57596000,0.0,0.0,False,-0.013808825620453047,-0.0139050543504403,922.0164289882445,101.97550201416016,-0.1137185302585273,0.35275231631195775
2019-08-12,89.79949951171875,90.04900360107422,88.8499984741211,89.24600219726562,89.24600219726562,58110000,0.0,0.0,False,-0.0125360496687702,-0.012615288866911465,910.445449189357,101.97550201416016,-0.124828998783717,0.35292042447631017
2019-08-13,89.1500015258789,91.58699798583984,89.0,91.21700286865234,91.21700286865234,79880000,0.0,0.0,False,0.022085030397553274,0.021844688318190798,930.5747496404155,101.97550201416016,-0.10550082061879829,0.35355000295741085
2019-08-14,89.65049743652344,89.78250122070312,87.86100006103516,88.14800262451172,88.14800262451172,97872000,0.0,0.0,False,-0.033645045853565536,-0.03422406490530883,899.2318744727398,101.97550201416016,-0.1355962865250555,0.35511880694235076
2019-08-15,89.09950256347656,89.4000015258789,88.0979995727539,88.80599975585938,88.80599975585938,75182000,0.0,0.0,False,0.007464685662255555,0.007436962772528972,905.951822438822,101.97550201416016,-0.1291437845186787,0.3549806682384205
2019-08-16,89.64450073242188,90.14550018310547,89.22750091552734,89.62850189208984,89.62850189208984,60360000,0.0,0.0,False,0.009261785673171152,0.009219158337593528,914.3518158341424,101.97550201416016,-0.1210781008987416,0.35457574727792157
2019-08-19,90.90399932861328,91.30000305175781,90.63050079345703,90.80599975585938,90.80599975585938,56326000,0.0,0.0,False,0.013137538159314621,0.013051989159110924,926.3772852438614,101.97550201416016,-0.10953123091024153,0.3548115638846765
2019-08-20,90.7249984741211,90.84100341796875,89.99400329589844,90.06900024414062,90.06900024414062,38590000,0.0,0.0,False,-0.008116198419710674,-0.00814931406190375,918.8505071868896,101.97550201416016,-0.11675845212672953,0.3548988270616946
2019-08-21,90.96949768066406,91.47899627685547,90.75,91.177001953125,91.177001953125,40636000,0.0,0.0,False,0.012301698764070057,0.012226647744316171,930.1662310342797,101.97550201416016,-0.10589308066888159,0.35509618051894004
2019-08-22,91.4000015258789,91.47049713134766,90.00499725341797,90.23300170898438,90.23300170898438,53070000,0.0,0.0,False,-0.010353490725939274,-0.01040746095441238,920.5254100969585,101.97550201416016,-0.1151502083661744,0.35523385860798407
2019-08-23,89.65149688720703,90.24500274658203,87.2614974975586,87.48100280761719,87.48100280761719,105416000,0.0,0.0,False,-0.030498806969126657,-0.030973573737141446,892.419984497266,101.97550201416016,-0.14213707135788634,0.3563623442925991
2019-08-26,88.34549713134766,88.5,87.17549896240234,88.44349670410156,88.44349670410156,61600000,0.0,0.0,False,0.011002318967479496,0.010942233772083079,902.2496761386255,101.97550201416016,-0.13269858978658977,0.3565333889500687
2019-08-27,88.7864990234375,88.97000122070312,87.33399963378906,88.09149932861328,88.09149932861328,60394000,0.0,0.0,False,-0.003979912470737479,-0.0039878533988434665,898.6548214883718,101.97550201416016,-0.13615037348498626,0.3565525497622909
2019-08-28,87.75,88.39299774169922,87.20249938964844,88.2125015258789,88.2125015258789,48394000,0.0,0.0,False,0.0013735967509673763,0.001372654229947393,899.8905844281603,101.97550201416016,-0.13496379244468093,0.35636015328773246
2019-08-29,89.1500015258789,89.92749786376953,88.86250305175781,89.31999969482422,89.31999969482422,60302000,0.0,0.0,False,0.012554889043934425,0.012476729930588952,911.2011657563811,101.97550201416016,-0.12410335883983792,0.3565743672611485
2019-08-30,89.87449645996094,89.98699951171875,88.22850036621094,88.81449890136719,88.81449890136719,61174000,0.0,0.0,False,-0.005659435682760394,-0.0056755109689405545,906.0386219290438,101.97550201416016,-0.12906043954522972,0.35499455290373516
2019-09-03,88.5,90.04000091552734,88.4000015258789,89.49199676513672,89.49199676513672,70860000,0.0,0.0,False,0.007628234940805445,0.007599287077514432,912.9577256375029,101.97550201416016,-0.12241670795883897,0.3550735500632862
2019-09-04,90.25,90.38150024414062,89.8115005493164,90.03099822998047,90.03099822998047,46482000,0.0,0.0,False,0.006022901313268436,0.006004836143353969,918.4624028235169,101.97550201416016,-0.11713111039670188,0.35508768420480347
2019-09-05,91.09750366210938,92.0999984741211,90.77899932861328,92.03600311279297,92.03600311279297,66216000,0.0,0.0,False,0.022270161635782326,0.022025802871529235,938.9389791524214,101.04949951171875,-0.08919882277972568,0.35554231067959896
2019-09-06,91.91100311279297,92.03250122070312,91.31999969482422,91.67549896240234,91.67549896240234,49938000,0.0,0.0,False,-0.003916990505865581,-0.00392468200476568,935.2572470949884,101.04949951171875,-0.09276642234362875,0.35489162332191193
2019-09-09,92.05000305175781,92.5,91.23049926757812,91.56749725341797,91.56749725341797,59990000,0.0,0.0,False,-0.0011780869502403535,-0.001178781440171449,934.1542546501179,101.04949951171875,-0.09383522238228548,0.35442195020819217
2019-09-10,91.13749694824219,91.29049682617188,90.26699829101562,91.02749633789062,91.02749633789062,52278000,0.0,0.0,False,-0.005897299060526495,-0.005914756798134451,928.6393703427224,101.04949951171875,-0.09917914707401265,0.35445665016947836
2019-09-11,90.60700225830078,91.6709976196289,90.4540023803711,91.14949798583984,91.14949798583984,48656000,0.0,0.0,False,0.0013402724765312346,0.0013393751130937495,929.8853404038925,101.04949951171875,-0.09797180167855057,0.35439608060568245
2019-09-12,91.88150024414062,92.68299865722656,91.71399688720703,92.17749786376953,92.17749786376953,56470000,0.0,0.0,False,0.011278173776551048,0.011215049350112213,940.3840270390115,101.04949951171875,-0.08779857090653209,0.35370158360009235
2019-09-13,92.10050201416016,92.30599975585938,91.75849914550781,91.96700286865234,91.96700286865234,39426000,0.0,0.0,False,-0.0022835833039022146,-0.002286194656506738,938.234298192305,101.04949951171875,-0.0898816588598057,0.3537054568969368
2019-09-16,91.20099639892578,91.28450012207031,90.01000213623047,90.39199829101562,90.39199829101562,73510000,0.0,0.0,False,-0.01712575737502442,-0.01727409924180755,922.1491994831623,101.04949951171875,-0.10546812475273237,0.35411667440993966
2019-09-17,90.35399627685547,91.19950103759766,90.20500183105469,91.12750244140625,91.12750244140625,39648000,0.0,0.0,False,0.008136828085409498,0.00810390258526882,929.6607058165401,101.04949951171875,-0.09818947266692635,0.35407682266028695
2019-09-18,90.85199737548828,91.10299682617188,89.7750015258789,90.87300109863281,90.87300109863281,50112000,0.0,0.0,False,-0.0027928049815375555,-0.0027967121376823445,927.0615519612145,101.04949951171875,-0.10070805360006518,0.35267418352001373
2019-09-19,91.0510025024414,91.62850189208984,90.8949966430664,91.07499694824219,91.07499694824219,40630000,0.0,0.0,False,0.002222836785043869,0.002220369938279536,929.1244813176987,101.04949951171875,-0.09870907438111376,0.35225566378928574
2019-09-20,91.08550262451172,91.53150177001953,89.0459976196289,89.70800018310547,89.70800018310547,106838000,0.0,0.0,False,-0.015009572450642827,-0.015123356081273286,915.1637105272441,101.04949951171875,-0.1122370658282974,0.35249521463290395
2019-09-23,88.8499984741211,89.63500213623047,88.36599731445312,89.26499938964844,89.26499938964844,58446000,0.0,0.0,False,-0.004938252915601793,-0.004950486377768806,910.6394624125644,101.04949951171875,-0.11662106372633407,0.352404627919345
2019-09-24,89.53050231933594,89.7854995727539,86.77749633789062,87.08049774169922,87.08049774169922,92320000,0.0,0.0,False,-0.024472096150627953,-0.024776514664445734,888.3297338336973,101.04949951171875,-0.13823919799226259,0.3529310688602998
2019-09-25,87.36799621582031,88.6500015258789,86.1500015258789,88.41649627685547,88.41649627685547,69864000,0.0,0.0,False,0.015342109540061655,0.01522560943795219,901.9739280274077,101.04949951171875,-0.12501796937052845,0.35312237788883644
2019-09-26,88.1395034790039,88.16850280761719,86.57499694824219,86.99199676513672,86.99199676513672,70736000,0.0,0.0,False,-0.01611124135996367,-0.016242438483099607,887.4258971312037,101.04949951171875,-0.139115016051631,0.3528584503232524
2019-09-27,87.4000015258789,87.45600128173828,85.69100189208984,86.27249908447266,86.27249908447266,78144000,0.0,0.0,False,-0.008270849128875435,-0.00830524237371174,880.0778605738457,101.04949951171875,-0.1462352658711823,0.3529491906952602
2019-09-30,86.34950256347656,86.87300109863281,85.46099853515625,86.79550170898438,86.79550170898438,52894000,0.0,0.0,False,0.006062217161457495,0.006043915850105009,885.4191459007967,101.04949951171875,-0.14105955864809927,0.35245901383361006
2019-10-01,87.30000305175781,87.77999877929688,86.42050170898438,86.78250122070312,86.78250122070312,61690000,0.0,0.0,False,-0.00014978297291068365,-0.00014979419150042044,885.2863754058787,101.04949951171875,-0.14118821330095832,0.3524285882656042
2019-10-02,86.38700103759766,86.44450378417969,85.25,85.6614990234375,85.6614990234375,66022000,0.0,0.0,False,-0.01291737598591125,-0.013001530778686167,873.8378810635705,101.04949951171875,-0.15228180805088198,0.35265198161516087
2019-10-03,85.6500015258789,86.25,84.25299835205078,86.22100067138672,86.22100067138672,69364000,0.0,0.0,False,0.0065315416415505645,0.0065103035515946435,879.5519211133432,101.04949951171875,-0.1467449013798664,0.35234724812064033
2019-10-04,86.3010025024414,87.02899932861328,85.96150207519531,86.98249816894531,86.98249816894531,49438000,0.0,0.0,False,0.008831925999802426,0.008793152669587833,887.3288905196,101.04949951171875,-0.1392090154898994,0.35234518051590713
2019-10-07,86.58149719238281,87.3915023803711,86.18499755859375,86.63300323486328,86.63300323486328,43094000,0.0,0.0,False,-0.00401799145160453,-0.004026085267119779,883.7595926312789,101.04949951171875,-0.14266766630727923,0.3516749181936701
2019-10-08,86.12449645996094,86.3499984741211,85.25,85.27549743652344,85.27549743652344,50840000,0.0,0.0,False,-0.01566961490022023,-0.015793681068500286,869.895750535471,101.04949951171875,-0.15610173381775128,0.35187002563902336
2019-10-09,85.98049926757812,86.49749755859375,85.71800231933594,86.09950256347656,86.09950256347656,40870000,0.0,0.0,False,0.009662859223618092,0.009616472379736505,878.3110935713426,101.04949951171875,-0.14794726367257693,0.3517565318924353
2019-10-10,86.26200103759766,86.91449737548828,85.6875,86.01300048828125,86.01300048828125,51504000,0.0,0.0,False,-0.0010046756673366408,-0.00100518069222072,877.4276711116122,101.04949951171875,-0.14880330032405265,0.35174274141980405
2019-10-11,87.14600372314453,87.27249908447266,86.49299621582031,86.59600067138672,86.59600067138672,65100000,0.0,0.0,False,0.006778047269550891,0.006755179581182764,883.3816953892882,101.04949951171875,-0.14303384885796344,0.3463555166999734
2019-10-14,86.44550323486328,87.09449768066406,86.0999984741211,86.82150268554688,86.82150268554688,38204000,0.0,0.0,False,0.002604069615361304,0.0026006849008286315,885.6846868906332,101.04949951171875,-0.1408022493423814,0.34574351024023214
2019-10-15,87.10700225830078,88.82250213623047,87.03099822998047,88.36900329589844,88.36900329589844,62234000,0.0,0.0,False,0.017823932579885904,0.01766694892629402,901.4888949693891,101.04949951171875,-0.12548796656187056,0.3438593794198928
2019-10-16,88.66649627685547,89.31199645996094,88.5260009765625,88.87149810791016,88.87149810791016,55268000,0.0,0.0,False,0.005686324313618707,0.005670218199067944,906.6207395156245,101.04949951171875,-0.12051520752357914,0.34354321929657916
2019-10-17,89.82450103759766,89.94249725341797,89.10099792480469,89.3740005493164,89.3740005493164,52948000,0.0,0.0,False,0.005654258700535264,0.005638333382188143,911.752661978817,101.04949951171875,-0.11554237298373093,0.3419629263674315
2019-10-18,89.38999938964844,89.6989974975586,87.45999908447266,87.87550354003906,87.87550354003906,67250000,0.0,0.0,False,-0.016766587598934568,-0.016908737986876143,896.4489145155884,101.04949951171875,-0.13037170926464503,0.34232175572979284
2019-10-21,88.48300170898438,89.29399871826172,88.25,89.28299713134766,89.28299713134766,42608000,0.0,0.0,False,0.01601690499181374,0.015889987789337544,910.823268514391,101.04949951171875,-0.11644295555374351,0.34104484400642465
2019-10-22,89.40750122070312,89.48899841308594,88.0999984741211,88.2864990234375,88.2864990234375,42234000,0.0,0.0,False,-0.011161118465189634,-0.011223871111253501,900.6463009951855,101.04949951171875,-0.12630444039756095,0.34121255035318
2019-10-23,88.06500244140625,88.50250244140625,87.0999984741211,88.1084976196289,88.1084976196289,42764000,0.0,0.0,False,-0.0020161792094772757,-0.002018214434825777,898.828420468817,101.04949951171875,-0.1280659672202441,0.3409261906536164
2019-10-24,88.55449676513672,89.41699981689453,88.01349639892578,89.03900146484375,89.03900146484375,88922000,0.0,0.0,False,0.010560886524610735,0.010505509905438084,908.3314063090079,101.04949951171875,-0.11885757084311077,0.34088141556004803
2019-10-25,84.87750244140625,88.21050262451172,84.75,88.06649780273438,88.06649780273438,192528000,0.0,0.0,False,-0.010922221117825037,-0.010982306485900742,898.3994876199181,101.04949951171875,-0.12848160329065983,0.3358290609945245
2019-10-28,87.40299987792969,88.93499755859375,87.125,88.85399627685547,88.85399627685547,74178000,0.0,0.0,False,0.008942089145920873,0.008902345419024592,906.441998016011,101.04949951171875,-0.12068840809497494,0.3284156845465368
2019-10-29,88.7405014038086,88.8499984741211,87.79049682617188,88.135498046875,88.135498046875,45538000,0.0,0.0,False,-0.008086279290598686,-0.008119150571146162,899.1041685800346,101.04949951171875,-0.12779876721057992,0.31895989672259173
2019-10-30,88.01200103759766,89.11900329589844,87.95600128173828,88.99949645996094,88.99949645996094,48988000,0.0,0.0,False,0.009803069503577566,0.009755331152435024,907.9279523050847,101.04949951171875,-0.11924851790443924,0.31260513002407353
2019-10-31,88.79949951171875,89.5999984741211,88.5739974975586,88.83300018310547,88.83300018310547,55624000,0.0,0.0,False,-0.0018707552680410355,-0.0018725073161205933,906.2275705500401,101.04949951171875,-0.12089618837940441,0.31255316115852017
2019-11-01,89.40049743652344,89.87249755859375,89.260498046875,89.5719985961914,89.5719985961914,55808000,0.0,0.0,False,0.008318962677863917,0.008284550823414213,913.774762849775,101.04949951171875,-0.11358295658056472,0.30959981722156915
2019-11-04,90.05049896240234,90.75299835205078,90.05049896240234,90.23300170898438,90.23300170898438,55438000,0.0,0.0,False,0.007379573116068405,0.007352477288485275,920.525410096959,101.04949951171875,-0.10704157719732177,0.30684597760943944
2019-11-05,90.45800018310547,90.51249694824219,89.69999694824219,90.08550262451172,90.08550262451172,37710000,0.0,0.0,False,-0.0016346467664720699,-0.001635984259248522,919.0190415651222,101.04949951171875,-0.10850124879575018,0.3068530261275423
2019-11-06,90.05000305175781,90.125,89.42900085449219,89.78849792480469,89.78849792480469,40596000,0.0,0.0,False,-0.003296920048778351,-0.0033023668647886115,915.9858123417283,101.04949951171875,-0.1114404489020564,0.30599615866912117
2019-11-07,90.18800354003906,90.29499816894531,89.17400360107422,89.41000366210938,89.41000366210938,53022000,0.0,0.0,False,-0.004215398090435696,-0.004224307928792128,912.1203520994263,101.04949951171875,-0.11518608113699302,0.3059099423017357
2019-11-08,89.39450073242188,89.49400329589844,88.7020034790039,89.29399871826172,89.29399871826172,42466000,0.0,0.0,False,-0.0012974492684962868,-0.001298291684538671,910.9356247665459,101.04949951171875,-0.11633408230877718,0.29818268419665866
2019-11-11,88.9000015258789,89.0,88.35649871826172,88.5824966430664,88.5824966430664,38920000,0.0,0.0,False,-0.007968083918385438,-0.007999998745449705,903.6692451802408,101.04949951171875,-0.12337520649675793,0.29829523682539333
2019-11-12,88.73300170898438,89.31099700927734,88.59549713134766,88.9000015258789,88.9000015258789,40752000,0.0,0.0,False,0.003584284648149527,0.003577876408002885,906.9118372673933,101.04949951171875,-0.120233133707217,0.29730403928316135
2019-11-13,88.66950225830078,88.75,87.36599731445312,87.65550231933594,87.65550231933594,59790000,0.0,0.0,False,-0.013998865975055064,-0.014097774253444028,894.202101140321,101.04949951171875,-0.1325488721577439,0.29429151017119753
2019-11-14,87.57150268554688,88.32949829101562,87.47799682617188,87.7300033569336,87.7300033569336,45296000,0.0,0.0,False,0.0008499299602007238,0.0008495689742594642,894.9629602265148,101.04949951171875,-0.13181159945518073,0.2942655462916319
2019-11-15,88.00250244140625,88.08399963378906,86.64299774169922,86.97450256347656,86.97450256347656,78552000,0.0,0.0,False,-0.00861165809356279,-0.008648952687683294,887.2472335485477,101.04949951171875,-0.13928814112146992,0.29371014548233154
2019-11-18,86.91500091552734,87.68499755859375,86.135498046875,87.62650299072266,87.62650299072266,56790000,0.0,0.0,False,0.007496454800304697,0.0074684960238794,893.90593878634,101.04949951171875,-0.1328358535753007,0.29353604920442944
2019-11-19,87.84950256347656,88.03399658203125,87.15149688720703,87.6395034790039,87.6395034790039,45416000,0.0,0.0,False,0.00014836251405148104,0.0001483515094221294,894.038709281258,101.04949951171875,-0.13270719892244176,0.29306528155308736
2019-11-20,87.45700073242188,88.1259994506836,86.70600128173828,87.27649688720703,87.27649688720703,55800000,0.0,0.0,False,-0.004142042998724227,-0.00415064502033856,890.3314204618923,101.04949951171875,-0.13629956299698898,0.2885172776590222
2019-11-21,87.1500015258789,87.34349822998047,86.51799774169922,86.7354965209961,86.7354965209961,53258000,0.0,0.0,False,-0.006198694786181735,-0.006217986458149935,884.8063290331153,101.04949951171875,-0.14165337839266245,0.28835585138066544
2019-11-22,86.95099639892578,87.32150268554688,86.55000305175781,87.28600311279297,87.28600311279297,49582000,0.0,0.0,False,0.0063469584412145785,0.006326901323545819,890.4285049904533,101.04949951171875,-0.1362054880571637,0.28809390653209527
2019-11-25,87.6624984741211,88.87100219726562,87.66200256347656,88.69200134277344,88.69200134277344,69724000,0.0,0.0,False,0.016107946060534006,0.015979589635143454,904.7875872656621,101.04949951171875,-0.12229153265140325,0.2883135014823499
2019-11-26,88.99600219726562,89.85150146484375,88.9175033569336,89.84700012207031,89.84700012207031,63624000,0.0,0.0,False,0.013022581087476892,0.012938516318668469,916.5832795688592,101.04949951171875,-0.11086150296419117,0.28382774699277474
2019-11-27,90.05000305175781,91.2249984741211,89.8655014038086,90.92549896240234,90.92549896240234,60512000,0.0,0.0,False,0.01200372676735717,0.011932253434933026,927.5976985430993,101.04949951171875,-0.10018852738743478,0.28405334438207247
2019-11-29,90.88899993896484,91.2344970703125,90.03949737548828,90.04000091552734,90.04000091552734,38468000,0.0,0.0,False,-0.009738720787676458,-0.009786452277548634,918.5543448329091,101.04949951171875,-0.10895154008075647,0.27773658965728815
2019-12-02,90.22000122070312,90.27749633789062,88.13400268554688,89.08000183105469,89.08000183105469,78512000,0.0,0.0,False,-0.01066191775556835,-0.010719163262200036,908.7501320365251,101.04949951171875,-0.11845182547664135,0.27794307154020836
2019-12-03,88.0,88.64350128173828,87.36150360107422,88.49800109863281,88.49800109863281,67618000,0.0,0.0,False,-0.006533461163659049,-0.006554897641658675,902.8063148802307,101.04949951171875,-0.12421138623878425,0.27786433719428333
2019-12-04,88.70050048828125,89.45449829101562,88.01100158691406,88.03450012207031,88.03450012207031,53402000,0.0,0.0,False,-0.005237417464897476,-0.005251180813047949,898.0727039017924,101.04949951171875,-0.12879825682005563,0.2736543940404996
2019-12-05,88.17500305175781,88.17500305175781,87.0,87.02400207519531,87.02400207519531,56476000,0.0,0.0,False,-0.011478432267733929,-0.011544817962785503,887.7527587662872,101.04949951171875,-0.1387982870206783,0.26747775636416254
2019-12-06,87.55999755859375,87.72000122070312,87.00650024414062,87.58000183105469,87.58000183105469,62348000,0.0,0.0,False,0.006389039145533015,0.006368715753630064,893.4310349327455,101.04949951171875,-0.1332960355642533,0.26692751367817724
2019-12-09,87.53299713134766,88.34449768066406,87.28050231933594,87.47550201416016,87.47550201416016,48856000,0.0,0.0,False,-0.0011931926776630464,-0.0011939050988062398,892.3638063711892,101.04949951171875,-0.13433018038831956,0.2636618048525768
2019-12-10,87.37000274658203,87.53350067138672,86.75,86.96050262451172,86.96050262451172,50286000,0.0,0.0,False,-0.005887355634324631,-0.005904754434733096,887.1042559322481,101.04949951171875,-0.13942668647827516,0.2636459882756971
2019-12-11,87.08350372314453,87.5,86.7854995727539,87.43599700927734,87.43599700927734,41952000,0.0,0.0,False,0.005467935101741261,0.005453040216112709,891.9603523672658,101.04949951171875,-0.13472112744964804,0.263693561382818
2019-12-12,87.5,88.19999694824219,87.27200317382812,88.0165023803711,88.0165023803711,61918000,0.0,0.0,False,0.00663920342821922,0.0066172609838292965,897.8888977999665,101.04949951171875,-0.1289763649926462,0.2634949784280735
2019-12-13,88.25,88.44950103759766,87.75,88.0469970703125,88.0469970703125,54914000,0.0,0.0,False,0.00034646559584494696,0.0003464055904998532,898.2003318775411,101.04949951171875,-0.12867458526994824,0.2634720397453496
2019-12-16,88.3499984741211,88.4749984741211,87.85250091552734,88.46050262451172,88.46050262451172,62904000,0.0,0.0,False,0.0046964185941400505,0.004685424827782585,902.4233530360277,101.04949951171875,-0.12458247639066322,0.26035562374169424
2019-12-17,88.90049743652344,89.5999984741211,88.86949920654297,89.53299713134766,89.53299713134766,72888000,0.0,0.0,False,0.012123992912275838,0.012051086000576885,913.376451365021,101.04949951171875,-0.11396892053914154,0.25663152629220276
2019-12-18,89.7509994506836,89.91000366210938,89.11799621582031,89.20149993896484,89.20149993896484,67028000,0.0,0.0,False,-0.00370251419034362,-0.003709385461905557,909.990959578526,101.04949951171875,-0.11724946318393081,0.25593516051646237
2019-12-19,89.0250015258789,89.64949798583984,88.7030029296875,89.61399841308594,89.61399841308594,53056000,0.0,0.0,False,0.004624344595139496,0.004613685162964642,914.203695698674,101.04949951171875,-0.11316732051014888,0.25324811575448564
2019-12-20,89.98100280761719,90.14849853515625,89.12249755859375,89.32499694824219,89.32499694824219,103016000,0.0,0.0,False,-0.0032249589345579865,-0.003230170321979381,911.25220136329,101.04949951171875,-0.11602731948332778,0.25215706393937104
2019-12-23,89.41300201416016,89.6500015258789,89.22550201416016,89.6500015258789,89.6500015258789,42728000,0.0,0.0,False,0.0036384504756830083,0.003631847326724357,914.5713858192831,101.04949951171875,-0.11281102866341108,0.24535355403395123
2019-12-24,89.69049835205078,89.77850341796875,89.37899780273438,89.46050262451172,89.46050262451172,17626000,0.0,0.0,False,-0.00211376350409187,-0.002116000655262421,912.6360844385475,101.04949951171875,-0.11468633633225522,0.24403992341065092
2019-12-26,90.05049896240234,93.52300262451172,89.9749984741211,93.4384994506836,93.4384994506836,120108000,0.0,0.0,False,0.04446651549531899,0.04350624357368459,953.2622975443168,101.04949951171875,-0.07531952258855579,0.22956410011443917
2019-12-27,94.14600372314453,95.06999969482422,93.30049896240234,93.48999786376953,93.48999786376953,123732000,0.0,0.0,False,0.0005511476895359024,0.0005509958634312385,953.7882370048195,101.04949951171875,-0.07480988707987157,0.22944608322878945
2019-12-30,93.69999694824219,94.19999694824219,92.03099822998047,92.34449768066406,92.34449768066406,73494000,0.0,0.0,False,-0.012252649580489328,-0.01232833213461872,942.0895513132263,101.04949951171875,-0.08614591732881527,0.229605986081347
2019-12-31,92.0999984741211,92.66300201416016,91.61150360107422,92.39199829101562,92.39199829101562,50130000,0.0,0.0,False,0.0005143848474418178,0.0005142525969060166,942.5746622882025,101.04949951171875,-0.08567584463591638,0.22909762635562464
2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000,0.0,0.0,False,0.02715061035487687,0.026788570977962715,968.193290284724,101.04949951171875,-0.06085138575557425,0.2293616464862401
2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,93.74849700927734,75288000,0.0,0.0,False,-0.012139034655920922,-0.012213314472679244,956.4282193456717,101.04949951171875,-0.07225174333094753,0.2282317389376376
2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000,0.0,0.0,False,0.01488557393050649,0.014775871094842,970.6800878878948,101.04949951171875,-0.05844167806740175,0.22329500631754445
2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,95.34300231933594,80898000,0.0,0.0,False,0.0020916204156393725,0.002089436023074214,972.7124737971915,101.04949951171875,-0.056472295458732336,0.22075100723672686
2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,94.59850311279297,70160000,0.0,0.0,False,-0.007808640261289357,-0.007839287338238396,965.1091033713791,101.04949951171875,-0.0638399638800552,0.2203363436810293
2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,95.05249786376953,63346000,0.0,0.0,False,0.0047991747864684076,0.0047876954600311996,969.7456298212567,101.04949951171875,-0.05934716823860908,0.22037326875749072
2020-01-10,95.26850128173828,95.34700012207031,94.0,94.15799713134766,94.15799713134766,57074000,0.0,0.0,False,-0.009410596802031268,-0.009455156242405702,960.6103341016749,101.04949951171875,-0.0681992727690045,0.22058758825089486
2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,94.56500244140625,55616000,0.0,0.0,False,0.004322578245699482,0.0043132627393767525,964.7669700127026,101.04949951171875,-0.06417149121614885,0.22038684917749962
2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000,0.0,0.0,False,-0.011558211718052602,-0.011625527046359843,953.6044309029936,101.04949951171875,-0.07498799525246214,0.22022153793378121
2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,93.10099792480469,57932000,0.0,0.0,False,-0.003969126548924895,-0.003977024437111101,949.8154851125752,101.04949951171875,-0.07865948495857988,0.2174803782820151
2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000,0.0,0.0,False,0.00854991102959346,0.008513567549042408,957.9448729158474,101.04949951171875,-0.07078210552701591,0.21757179661414353
2020-01-17,94.29450225830078,94.33200073242188,92.86250305175781,93.23600006103516,93.23600006103516,79946000,0.0,0.0,False,-0.00703966144232826,-0.007064556764163624,951.1942256686634,101.04949951171875,-0.07732348491025887,0.21764288777947918
2020-01-21,93.25,94.7135009765625,93.0,94.5999984741211,94.5999984741211,74156000,0.0,0.0,False,0.014629525206926841,0.014523546068980422,965.1243750949733,101.04949951171875,-0.06382516557491413,0.2180990899344556
2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,94.37300109863281,64326000,0.0,0.0,False,-0.0023995494624704516,-0.0024024329949913796,962.8061118700346,101.04949951171875,-0.06607156339563725,0.2147088266096315
2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,94.22899627685547,49692000,0.0,0.0,False,-0.0015259112256781338,-0.0015270766138826273,961.3354293045549,101.04949951171875,-0.06749665528103188,0.2146796051808835
2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000,0.0,0.0,False,-0.012172426638861644,-0.012247117354347815,949.6214718893677,101.04949951171875,-0.07884748383511664,0.21489243794456855
2020-01-27,91.0,92.05000305175781,90.76699829101562,91.41699981689453,91.41699981689453,70570000,0.0,0.0,False,-0.01788746376771211,-0.018049378179086813,932.6172647541375,101.04949951171875,-0.0953245660925528,0.2154948034685988
2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,92.6624984741211,56160000,0.0,0.0,False,0.01362436592451366,0.013532388730052893,945.3372080025914,101.04949951171875,-0.08299893693807969,0.21495531657724304
2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,92.9000015258789,41760000,0.0,0.0,False,0.0025630978623367717,0.002559818728975466,947.7627628774726,101.04949951171875,-0.080648573473585,0.21318930307874182
2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000,0.0,0.0,False,0.006824489189870775,0.00680130777131683,954.2375840964818,101.04949951171875,-0.07437446960156313,0.20792220839581316
2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,100.43599700927734,311346000,0.0,0.0,False,0.07379135586484753,0.07119570893188107,1024.7258606000225,101.04949951171875,-0.006071306690343947,0.21863867875837883
2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,100.20999908447266,117834000,0.0,0.0,False,-0.0022501685803328897,-0.002252704013802056,1022.4178044964655,101.04949951171875,-0.008307813807120756,0.2116967437027996
2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000,0.0,0.0,False,0.022687342140775613,0.022433811849720944,1045.6364343800383,102.4834976196289,0.0,0.21278656459485482
2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000,0.0,0.0,False,-0.004781236737139594,-0.004792703414039184,1040.6322178095515,102.4834976196289,-0.004781236737139594,0.21235644106408288
2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,102.5114974975586,63660000,0.0,0.0,False,0.0050787328892443195,0.005065879625856511,1045.9223896126375,102.5114974975586,0.0,0.21204916652642652
2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000,0.0,0.0,False,0.014169136390608683,0.014069692433392624,1060.756375741441,103.96399688720703,0.0,0.21178790849193768
2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000,0.0,0.0,False,0.026273579599096486,0.02593435798738784,1088.6525163943318,106.69550323486328,0.0,0.21256373594078876
2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,107.54000091552734,114920000,0.0,0.0,False,0.007915025985726132,0.007883866478429244,1097.2771443770048,107.54000091552734,0.0,0.21266733581461789
2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000,0.0,0.0,False,0.004277469597884664,0.004268347229322045,1101.974991472129,108.0,0.0,0.21078887209012587
2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,107.49349975585938,60636000,0.0,0.0,False,-0.00468981707537619,-0.004700848772083054,1096.80224052341,108.0,-0.00468981707537619,0.2108707386088009
2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,106.74349975585938,52124000,0.0,0.0,False,-0.006977166077050345,-0.007001620314183051,1089.1426919715202,108.0,-0.01163426151982061,0.21070006600432858
2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,107.78350067138672,58912000,0.0,0.0,False,0.009742990607446878,0.00969583372641929,1099.7639419801756,108.0,-0.0020046234130859375,0.21062192386577214
2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,108.51100158691406,51224000,0.0,0.0,False,0.006749650094826309,0.006726973190216665,1107.1937134255434,108.51100158691406,0.0,0.21040745739822198
2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,107.65499877929688,62626000,0.0,0.0,False,-0.007888626914309249,-0.007919906743473367,1098.4515866715462,108.51100158691406,-0.007888626914309249,0.21055516503224028
2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000,0.0,0.0,False,-0.026533823330561868,-0.02689219882130043,1069.2789325102974,108.51100158691406,-0.03421313481200616,0.21235753013848796
2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000,0.0,0.0,False,-0.04135555023463999,-0.042235023870589,1025.016958351791,108.51100158691406,-0.07415378203124379,0.21646295233090357
2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,98.63700103759766,124382000,0.0,0.0,False,-0.018190498951138112,-0.018357980231590378,1006.3531979470428,108.51100158691406,-0.09099538668811957,0.21730482528905953
2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,98.97949981689453,104492000,0.0,0.0,False,0.003472315416060967,0.003466300847850633,1009.8510459856926,108.51100158691406,-0.08783903595604625,0.2173172290047371
2020-02-27,96.71900177001953,98.75,94.13800048828125,94.21499633789062,94.21499633789062,162880000,0.0,0.0,False,-0.048136265467272676,-0.049333390430740226,961.192451688255,108.51100158691406,-0.13174705827014932,0.22275867967957666
2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,94.1875,189620000,0.0,0.0,False,-0.0002918467224900523,-0.0002918893180325476,960.9116389748251,108.51100158691406,-0.13200045504548552,0.2227561548033844
2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,97.69750213623047,135234000,0.0,0.0,False,0.03726611425327642,0.03658851566405863,996.7583480144173,108.51100158691406,-0.09965348483141867,0.22496713209504374
2020-03-03,98.76850128173828,99.81649780273438,94.40450286865234,95.44950103759766,95.44950103759766,150690000,0.0,0.0,False,-0.023009811402324054,-0.023278669366774255,973.8001166015111,108.51100158691406,-0.12037028834218744,0.22577837431835368
2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,98.79149627685547,95458000,0.0,0.0,False,0.03501322901563819,0.03441420829326915,1007.9310163285506,108.51100158691406,-0.08957161179895257,0.2283718662978254
2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,96.20149993896484,94964000,0.0,0.0,False,-0.026216794314283476,-0.02656658154602768,981.480079396164,108.51100158691406,-0.11344012559030414,0.22949444585385007
2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,95.05449676513672,105472000,0.0,0.0,False,-0.011922924014239333,-0.011994572145720599,969.7660440640198,108.51100158691406,-0.12401051160696441,0.22830816169918408
2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,90.03050231933594,156264000,0.0,0.0,False,-0.05285383245165354,-0.05430184971456644,918.4573382213056,108.51100158691406,-0.17030991325589961,0.2344814113808264
2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000,0.0,0.0,False,0.05065506668458686,0.04941384267449418,965.0325110025385,108.51100158691406,-0.12828190658433658,0.2378791423247382
2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.04299926757812,91.04299926757812,112496000,0.0,0.0,False,-0.03750889642974897,-0.03823045590680999,928.797697599574,108.51100158691406,-0.16097909026620305,0.2409110304137287
2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,83.83049774169922,226924000,0.0,0.0,False,-0.07922082514747941,-0.08253503819368388,855.1383567755092,108.51100158691406,-0.22744701905130327,0.2535264799331537
2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000,0.0,0.0,False,0.06464833687376514,0.06264454451479513,910.486277674884,108.51100158691406,-0.17750275368610047,0.261598030302603
2020-03-16,82.07550048828125,87.97250366210938,81.30149841308594,84.4574966430664,84.4574966430664,178346000,0.0,0.0,False,-0.053697516604298,-0.0551930111496119,861.5417281448472,108.51100158691406,-0.22166881322703047,0.2666801588835756
2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.39199829101562,90.39199829101562,218342000,0.0,0.0,False,0.07026613247879654,0.0679073394904408,922.1491994831631,108.51100158691406,-0.16697849094486206,0.2752291629414805
2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000,0.0,0.0,False,0.012257741060410998,0.012183223280898315,933.4649233305535,108.51100158691406,-0.1567675289891114,0.27526895249495303
2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000,0.0,0.0,False,0.027830613766863133,0.027450380856149387,959.4716556904475,108.51100158691406,-0.13329985177272985,0.2759346834089293
2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,92.30449676513672,196358000,0.0,0.0,False,-0.018522798541689034,-0.018696493799985447,941.6810327070908,108.51100158691406,-0.14935356401439548,0.27631646834832435
2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000,0.0,0.0,False,0.030735291504301987,0.03027242280070844,970.6546090429197,108.51100158691406,-0.12320869783728239,0.2763302304646999
2020-03-24,97.57499694824219,97.75,95.01699829101562,97.00499725341797,97.00499725341797,142942000,0.0,0.0,False,0.019586561347294085,0.019397213114498144,989.6859816513198,108.51100158691406,-0.10603537120869844,0.27694925241108437
2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,94.29199981689453,129582000,0.0,0.0,False,-0.027967604900146936,-0.02836614678504326,961.9788675363815,108.51100158691406,-0.1310374207414401,0.27836460373075156
2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000,0.0,0.0,False,0.03693312450375408,0.036267437779002064,997.5446859455867,108.51100158691406,-0.09894391761258048,0.28055171980302585
2020-03-27,96.54299926757812,96.989501953125,94.99600219726562,95.00499725341797,95.00499725341797,107758000,0.0,0.0,False,-0.028325389436650084,-0.028734293362178226,969.2605188462805,108.51100158691406,-0.1244666820504664,0.282007363643391
2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000,0.0,0.0,False,0.03360354691971379,0.03305128565768252,1001.8647137156773,108.51100158691406,-0.09504565712097668,0.2839291057554735
2020-03-31,98.21749877929688,99.6510009765625,97.20050048828125,97.48600006103516,97.48600006103516,102472000,0.0,0.0,False,-0.007245622950859176,-0.0072719999659999635,994.5983341293722,108.51100158691406,-0.10160261507722068,0.2834437059898812
2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,95.38500213623047,82438000,0.0,0.0,False,-0.02155179126735396,-0.02178742279295421,973.1414066460907,108.51100158691406,-0.12096468799221305,0.28429554697803217
2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000,0.0,0.0,False,0.005834205106051371,0.005817252037933856,978.8247474147613,108.51100158691406,-0.11583621568649782,0.2843286778987913
2020-04-03,95.55750274658203,96.31649780273438,94.4574966430664,95.32949829101562,95.32949829101562,72198000,0.0,0.0,False,-0.0063788821910731874,-0.006399314195321288,972.5745607831045,108.51100158691406,-0.12147619230424711,0.2844054779260234
2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,99.87950134277344,115464000,0.0,0.0,False,0.04772922477644714,0.04662517920980072,1019.0425198313521,108.51100158691406,-0.07954493201527635,0.28816462618992755
2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000,0.0,0.0,False,0.007013456003121421,0.006988976113008688,1026.1965431655024,108.51100158691406,-0.07308936089311535,0.2881683563060514
2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,102.1500015258789,79546000,0.0,0.0,False,0.015609461784076739,0.015488887252484295,1042.23052835078,108.51100158691406,-0.05862078469472232,0.2884487741459453
2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,102.13800048828125,92930000,0.0,0.0,False,-0.00011748445832981957,-0.00011749136016937198,1042.1079649772437,108.51100158691406,-0.05873138212191531,0.2883934037944106
2020-04-13,102.0,109.0,101.9000015258789,108.44349670410156,108.44349670410156,134334000,0.0,0.0,False,0.0617350661426328,0.059904424788693025,1106.504304189021,108.51100158691406,-0.0006221017392271655,0.29479848018146687
2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,114.16600036621094,161744000,0.0,0.0,False,0.052769449861283624,0.05142426317898338,1164.9466970400795,114.16600036621094,0.0,0.2993375079119143
2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,115.38400268554688,137332000,0.0,0.0,False,0.010668695718768717,0.01061218674730437,1177.3858275751036,115.38400268554688,0.0,0.2994927434481763
2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,120.40950012207031,240764000,0.0,0.0,False,0.043554542393708484,0.042632714874196495,1228.7098830583686,120.40950012207031,0.0,0.30236806473610894
2020-04-17,118.61650085449219,120.0,115.8010025024414,118.75,118.75,158600000,0.0,0.0,False,-0.013782136130354505,-0.013877991515518532,1211.7618540492158,120.40950012207031,-0.013782136130354505,0.30273891637249395
2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,119.68049621582031,115414000,0.0,0.0,False,0.007835757606907912,0.007805217491159297,1221.2647619724496,120.40950012207031,-0.006054372001469521,0.30279946670556096
2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,116.40599822998047,149534000,0.0,0.0,False,-0.02736033095931456,-0.027741595250859077,1187.8231935649756,120.40950012207031,-0.03324905333907313,0.3038741635037454
2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,118.17449951171875,84244000,0.0,0.0,False,0.015192527091639096,0.015078276370104332,1205.8844221403804,120.40950012207031,-0.018561663391059136,0.30365258351662455
2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,119.97250366210938,101332000,0.0,0.0,False,0.015214823484082762,0.015100238852104056,1224.2469555889354,120.40950012207031,-0.0036292523390423215,0.3037259717152218
2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,120.51100158691406,76498000,0.0,0.0,False,0.004488511186874211,0.004478467862372162,1229.74649025578,120.51100158691406,0.0,0.3037436096124506
2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,118.80000305175781,112912000,0.0,0.0,False,-0.01419786171076054,-0.014299615622890095,1212.2725217861246,120.51100158691406,-0.01419786171076054,0.30314373117120413
2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,115.7040023803711,105388000,0.0,0.0,False,-0.0260606110425593,-0.026406206272373736,1180.6538985072314,120.51100158691406,-0.03988846780163968,0.30426220211460286
2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,118.635498046875,91832000,0.0,0.0,False,0.02533616474965794,0.025020524430829326,1210.5924763568862,120.51100158691406,-0.015562923843815413,0.30515921263870316
2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,123.69999694824219,190692000,0.0,0.0,False,0.042689574239964,0.041803503952607714,1262.3148433249053,123.69999694824219,0.0,0.3078609825600216
2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000,0.0,0.0,False,-0.07597409237648922,-0.0790151691799427,1166.3356447175488,123.69999694824219,-0.07597409237648922,0.31732213843120477
2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,115.79949951171875,97318000,0.0,0.0,False,0.013101236487597756,0.013016157575809914,1181.6291850593957,123.69999694824219,-0.06386821044004642,0.3159818844084884
2020-05-05,117.0,117.55000305175781,115.35649871826172,115.88999938964844,115.88999938964844,64850000,0.0,0.0,False,0.0007815221854263754,0.0007812169559819208,1182.5534360046524,123.69999694824219,-0.06313660267802235,0.3159054310131201
2020-05-06,116.47200012207031,117.87249755859375,116.0,117.56300354003906,117.56300354003906,62356000,0.0,0.0,False,0.014436139090531874,0.014332930141282023,1199.6393780278925,123.69999694824219,-0.049611912365454036,0.3157834278786672
2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,118.38050079345703,67928000,0.0,0.0,False,0.006953694859791026,0.006929629421755726,1207.9882578993477,123.69999694824219,-0.04300320360566301,0.31582789136185
2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,118.98049926757812,64132000,0.0,0.0,False,0.005068389389295991,0.005055588339379235,1214.1158811574683,123.69999694824219,-0.03815277119722782,0.31568158981500405
2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,120.44999694824219,65184000,0.0,0.0,False,0.012350743942999287,0.012275095742505182,1229.1234662667162,123.69999694824219,-0.026273242362001348,0.31581819064764854
2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,117.84750366210938,61498000,0.0,0.0,False,-0.021606420523622827,-0.02184325689933136,1202.544901358581,123.69999694824219,-0.04731199216263182,0.31448907757047195
2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000,0.0,0.0,False,0.004654320575239401,0.00464352271673132,1208.1465851561986,123.69999694824219,-0.042877876765970546,0.31439642845947596
2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,119.44249725341797,72962000,0.0,0.0,False,0.008838926123896362,0.008800091486279958,1218.8341424953558,123.69999694824219,-0.034417945027158,0.31409724016806656
2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,120.48899841308594,84700000,0.0,0.0,False,0.008761547889003296,0.008723388257937528,1229.5217777514702,123.69999694824219,-0.025957951611751295,0.3136532532331469
2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,121.31300354003906,87144000,0.0,0.0,False,0.006838841203809398,0.006815562402388709,1237.9371207873417,123.69999694824219,-0.01929663271699089,0.3129712078866075
2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,122.46649932861328,86410000,0.0,0.0,False,0.009508426590011165,0.009463506026665746,1249.717463449988,123.69999694824219,-0.009971686742603736,0.31300994960661876
2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,124.89700317382812,79962000,0.0,0.0,False,0.019846275173532213,0.0196519053240098,1274.5395463939585,124.89700317382812,0.0,0.31355222664483134
2020-05-21,125.0,126.27249908447266,122.12699890136719,122.33699798583984,122.33699798583984,102288000,0.0,0.0,False,-0.02049693045417056,-0.020709907813958355,1248.3949010199774,124.89700317382812,-0.02049693045417056,0.3143138107651569
2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,121.84400177001953,57342000,0.0,0.0,False,-0.004029821100215103,-0.0040379627094452065,1243.360063085346,124.89700317382812,-0.02444415259155186,0.3133526321537633
2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,121.09300231933594,71364000,0.0,0.0,False,-0.0061636144559754635,-0.006182687942356004,1235.6903074120746,124.89700317382812,-0.03045710271525004,0.31342888826106197
2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,120.51950073242188,101138000,0.0,0.0,False,-0.004736042347035618,-0.004747292931811086,1229.8332897460025,124.89700317382812,-0.03504889893405816,0.3134311629063405
2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000,0.0,0.0,False,-0.003854151605534595,-0.0038615979869802697,1225.0894716461826,124.89700317382812,-0.0387679667694939,0.3132909988655678
2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,122.11849975585938,70198000,0.0,0.0,False,0.017187950901155657,0.017041909136995572,1246.1634372852611,124.89700317382812,-0.02224635777770989,0.3136799704060916
2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000,0.0,0.0,False,0.011738616181262485,0.011670253098244966,1260.8034101908568,124.89700317382812,-0.01076888305183099,0.31291551606021223
2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,123.62049865722656,50598000,0.0,0.0,False,0.0005543957444538172,0.0005542421239081785,1261.502948631804,124.89700317382812,-0.010220457530313642,0.30919752627557795
2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,123.91999816894531,53420000,0.0,0.0,False,0.002422733405640143,0.002419803318654912,1264.5616567001734,124.89700317382812,-0.00782248556855314,0.30854010157387607
2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,123.02999877929688,58974000,0.0,0.0,False,-0.0071820481181339435,-0.007207963182428161,1255.4723319852874,124.89700317382812,-0.014948352218930427,0.3086445192198888
2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,124.1500015258789,66128000,0.0,0.0,False,0.009103493113018724,0.009062306094701045,1266.910619206214,124.89700317382812,-0.00598094132738769,0.30864404537077306
2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,126.2030029296875,79414000,0.0,0.0,False,0.016536458949464095,0.01640122058468097,1287.8773711123072,126.2030029296875,0.0,0.30784317681659934
2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,130.04299926757812,103520000,0.0,0.0,False,0.030427139202305886,0.029973414532654237,1327.0942222978433,130.04299926757812,0.0,0.3077524097628738
2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,132.37249755859375,98920000,0.0,0.0,False,0.017913292558120908,0.01775474019639406,1350.8847626466147,132.37249755859375,0.0,0.30818887959092106
2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000,0.0,0.0,False,-0.03380230045218746,-0.034386807792203426,1305.1879477228997,132.37249755859375,-0.03380230045218746,0.3101562121265059
2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,127.2509994506836,108722000,0.0,0.0,False,-0.005058743377937103,-0.005071582137180357,1298.5802780920153,132.37249755859375,-0.03869004666655296,0.3101532983935957
2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,128.63400268554688,77302000,0.0,0.0,False,0.01086830941079775,0.01080967380014712,1312.7045186584899,132.37249755859375,-0.028242232654045463,0.31029220335871033
2020-06-16,131.0,131.0,128.8000030517578,130.7635040283203,130.7635040283203,71712000,0.0,0.0,False,0.0165547312399128,0.01641919546995653,1334.4525438935402,132.37249755859375,-0.012155043985335623,0.31057438248953484
2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000,0.0,0.0,False,0.009830663019560593,0.009782656419923274,1347.5809278311726,132.37249755859375,-0.002443873107182748,0.3106154744457915
2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000,0.0,0.0,False,0.004922484646629588,0.004910408831544251,1354.219296743159,132.69900512695312,0.0,0.3106250855285495
2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,133.75050354003906,115540000,0.0,0.0,False,0.007923935918584757,0.007892706403668376,1364.9579676061812,133.75050354003906,0.0,0.31067276827621676
2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000,0.0,0.0,False,0.014508287231048467,0.014404049034053084,1384.7756781457508,135.6909942626953,0.0,0.3109014567267062
2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,138.2205047607422,84634000,0.0,0.0,False,0.018641697717608263,0.018470070932883553,1410.6088894421575,138.2205047607422,0.0,0.3113689676481319
2020-06-24,139.0,139.8000030517578,136.0500030517578,136.72000122070312,136.72000122070312,90532000,0.0,0.0,False,-0.010855867894827953,-0.010915222785479236,1395.2846498192087,138.2205047607422,-0.010855867894827953,0.3109582341605177
2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,137.72900390625,59374000,0.0,0.0,False,0.007380066387785211,0.007352966946613356,1405.5893232311198,138.2205047607422,-0.0035559185328035703,0.3108874986713375
2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,134.64349365234375,130016000,0.0,0.0,False,-0.02240276315369638,-0.022657517035347675,1374.077835768255,138.2205047607422,-0.02587901928581582,0.31181278003623497
2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000,0.0,0.0,False,-0.004638148068063508,-0.004648937652200358,1367.7000211608495,138.2205047607422,-0.030397136630575416,0.31179223452660376
2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,137.9409942626953,75394000,0.0,0.0,False,0.029264486024190406,0.02884445591830274,1407.7543238014202,138.2205047607422,-0.002022207186485825,0.3127303675827773
2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,143.93499755859375,127268000,0.0,0.0,False,0.043453386195574595,0.04253577590541981,1468.969469488249,143.93499755859375,0.0,0.3154824086582013
2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,144.51499938964844,131868000,0.0,0.0,False,0.004029609482701257,0.004021512351305945,1474.89287240178,144.51499938964844,0.0,0.3154898069880947
2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,152.8520050048828,137612000,0.0,0.0,False,0.05768955229869066,0.056086861548230546,1560.0364714514674,152.8520050048828,0.0,0.32040527815580605
2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,150.00599670410156,105150000,0.0,0.0,False,-0.018619371729473477,-0.018794894393650154,1530.970953106247,152.8520050048828,-0.018619371729473477,0.3210548464773931
2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,154.0554962158203,100752000,0.0,0.0,False,0.026995584181255694,0.026637631211038765,1572.3274039340652,154.0554962158203,0.0,0.32161116966170317
2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,159.13150024414062,127774000,0.0,0.0,False,0.032949191382365184,0.032418003431597016,1624.1672696734086,159.13150024414062,0.0,0.3228555837619853
2020-07-10,159.58799743652344,160.75,156.78500366210938,160.0,160.0,109720000,0.0,0.0,False,0.005457748808544549,0.005442909266691453,1633.0370244031542,160.0,0.0,0.3227137271844534
2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,155.1999969482422,154408000,0.0,0.0,False,-0.030000019073486373,-0.030459227148096752,1584.0158825042768,160.0,-0.030000019073486373,0.324289176024979
2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,154.1999969482422,144638000,0.0,0.0,False,-0.006443299095769239,-0.006464146747407976,1573.803151101757,160.0,-0.03625001907348635,0.32438265839887614
2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,150.44349670410156,115778000,0.0,0.0,False,-0.02436122126125273,-0.02466286482562469,1535.439023094849,160.0,-0.059728145599365234,0.325360984294792
2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,149.9949951171875,127884000,0.0,0.0,False,-0.002981196241378159,-0.002985648858511928,1530.858596854092,160.0,-0.06253128051757817,0.3252194589949789
2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,148.09849548339844,95226000,0.0,0.0,False,-0.01264375276193297,-0.012724365220700149,1511.4901554892272,160.0,-0.07438440322875972,0.32541973903208654
2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,159.8419952392578,151964000,0.0,0.0,False,0.07929519957328535,0.07630823511693882,1631.4233642213749,160.0,-0.0009875297546386719,0.3343981298212936
2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000,0.0,0.0,False,-0.018314900474015072,-0.018484694634580835,1601.5256927742034,160.0,-0.0192843437194824,0.3349108605695585
2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,154.99549865722656,82084000,0.0,0.0,False,-0.012229630062539742,-0.012305027339411448,1581.9273963858598,160.0,-0.031278133392333984,0.3352054255468628
2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,149.32749938964844,113138000,0.0,0.0,False,-0.036568799201794455,-0.03725419917985109,1524.041642276406,160.0,-0.06670312881469731,0.33741117743274956
2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,150.44549560546875,112648000,0.0,0.0,False,0.007486874288995304,0.007458986752838637,1535.4594373376124,160.0,-0.059715652465820335,0.3371078369591083
2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,152.760498046875,83410000,0.0,0.0,False,0.015387648743417026,0.015270459525145965,1559.1019354678717,160.0,-0.045246887207031294,0.3369177097828062
2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,150.01649475097656,62534000,0.0,0.0,False,-0.017962780502695397,-0.018126069617507432,1531.0781668392322,160.0,-0.06239690780639651,0.3370422166217788
2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,151.67649841308594,59482000,0.0,0.0,False,0.011065474265779418,0.011004699826417956,1548.031338367554,160.0,-0.05202188491821291,0.3370337361818862
2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,152.593994140625,122566000,0.0,0.0,False,0.006049030252796905,0.006030808315740073,1557.4014757958698,160.0,-0.04628753662109375,0.33652678946812886
2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000,0.0,0.0,False,0.036960821567137314,0.036294147981264194,1615.0012746727243,160.0,-0.011037540435790971,0.33821342934586623
2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,155.59449768066406,101494000,0.0,0.0,False,-0.01668096589563972,-0.01682166001089732,1588.0448125225982,160.0,-0.02753438949584963,0.33817842960144395
2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,156.94149780273438,93886000,0.0,0.0,False,0.008657119256458845,0.008619861276316521,1601.8013629684638,160.0,-0.019115638732910112,0.3364852706544775
2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000,0.0,0.0,False,0.021090645909052075,0.020871316739287018,1635.6054789773777,160.25149536132812,0.0,0.33683992341618757
2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000,0.0,0.0,False,0.0062308600392182445,0.006211528490695287,1645.8029386563035,161.25,0.0,0.3368596518098349
2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,158.3730010986328,78722000,0.0,0.0,False,-0.017841853651889505,-0.01800293843304236,1616.420921631296,161.25,-0.017841853651889505,0.33690559017913513
2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,157.4080047607422,63346000,0.0,0.0,False,-0.006093187166982039,-0.006111826385309402,1606.565673228004,161.25,-0.023826327065164743,0.33662121508934395
2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000,0.0,0.0,False,-0.021437993092404684,-0.02167112480516848,1572.1026914297552,161.25,-0.04475353152252903,0.33713580518439723
2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,158.11199951171875,70442000,0.0,0.0,False,0.026478049605839216,0.026133573522779383,1613.7553825285115,161.25,-0.01946046814437985,0.33742193845555724
2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000,0.0,0.0,False,-0.0003858318082136103,-0.0003859062604570367,1613.132358539448,161.25,-0.019838791484980578,0.3354875718369185
2020-08-14,158.90899658203125,158.91200256347656,156.0,157.4010009765625,157.4010009765625,55034000,0.0,0.0,False,-0.004112558082955964,-0.004121037907113718,1606.4941454613759,161.25,-0.023869761385658883,0.33551674897830625
2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,159.12049865722656,53824000,0.0,0.0,False,0.010924312234330102,0.010865072977043023,1624.0549134212536,161.25,-0.013206209877664743,0.3355545283311222
2020-08-18,160.60000610351562,166.0,160.29100036621094,165.62449645996094,165.62449645996094,106920000,0.0,0.0,False,0.04087466955935781,0.04006138810950659,1690.4784960231582,165.62449645996094,0.0,0.33757746706199526
2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,163.0240020751953,83702000,0.0,0.0,False,-0.015701145907449088,-0.015825714532805114,1663.9203453577861,165.62449645996094,-0.015701145907449088,0.3379045291556072
2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,164.86849975585938,66650000,0.0,0.0,False,0.011314270642265756,0.011250743012291311,1682.7577047429786,165.62449645996094,-0.004564522279373873,0.3378774541785297
2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000,0.0,0.0,False,-0.0038364352508537536,-0.003843813244746528,1676.298077330606,165.62449645996094,-0.008383446036051678,0.33768983558606025
2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,165.3730010986328,93326000,0.0,0.0,False,0.006923017605080961,0.006899163550113672,1687.9100414489342,165.62449645996094,-0.0015184671754695511,0.3360765220509157
2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,167.32449340820312,79856000,0.0,0.0,False,0.011800549645987202,0.01173146611135582,1707.8401082406585,167.32449340820312,0.0,0.336097142477961
2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000,0.0,0.0,False,0.0284955613728457,0.02809711446991023,1756.5344664214106,172.09249877929688,0.0,0.3370114751940631
2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000,0.0,0.0,False,-0.01215915158498826,-0.012233678809977448,1735.1643384283511,172.09249877929688,-0.01215915158498826,0.3373439211425202
2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,170.08999633789062,57940000,0.0,0.0,False,0.0005293902228860059,0.0005292501453169122,1736.0834468544385,172.09249877929688,-0.011636198298069944,0.33721020687311537
2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000,0.0,0.0,False,0.014451219151166761,0.014347795491567642,1761.186420428796,172.54800415039062,0.0,0.33730438389244893
2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,174.95599365234375,68644000,0.0,0.0,False,0.01395547583299983,0.013858994770032553,1785.7785704323305,174.95599365234375,0.0,0.3374534441121414
2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,176.57249450683594,78630000,0.0,0.0,False,0.009239471142122424,0.009197048337934825,1802.2874594712027,176.57249450683594,0.0,0.33749877344627494
2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,168.39999389648438,163222000,0.0,0.0,False,-0.04628410915968095,-0.047389460231042485,1718.8239058507538,176.57249450683594,-0.04628410915968095,0.3404978620055133
2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000,0.0,0.0,False,-0.021787358799564616,-0.022028208040287028,1681.3534853419148,176.57249450683594,-0.06706305946626534,0.3413107353829889
2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,157.49200439453125,121884000,0.0,0.0,False,-0.04394435952982134,-0.04493916629572862,1607.4235389258017,176.57249450683594,-0.10806037579973138,0.34444559785855594
2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000,0.0,0.0,False,0.03770662418145765,0.037013109131374684,1668.071760832687,176.57249450683594,-0.0744283435974612,0.34614831750931474
2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,158.7554931640625,106614000,0.0,0.0,False,-0.02860545100214451,-0.029022560577017922,1620.3272103591246,176.57249450683594,-0.10090473826365787,0.34754683606295805
2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000,0.0,0.0,False,-0.018547317429499666,-0.0187214757293059,1590.2559399315087,176.57249450683594,-0.11758054348244085,0.3480649129424925
2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,155.14849853515625,90592000,0.0,0.0,False,-0.004251985314208007,-0.004261050710177225,1583.4899430437736,176.57249450683594,-0.12133257805252484,0.3480966370066929
2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,157.80650329589844,80430000,0.0,0.0,False,0.017132004407634627,0.016986906487693396,1610.6354317318521,176.57249450683594,-0.10627924390687582,0.347861319092516
2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,153.90499877929688,90244000,0.0,0.0,False,-0.024723344317983953,-0.02503409881608985,1570.7904140380829,176.57249450683594,-0.12837500988389505,0.3488727328651324
2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000,0.0,0.0,False,-0.02253666798925036,-0.02279449983567252,1535.3674953282202,176.57249450683594,-0.1480185328972753,0.3497209751823401
2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,147.74549865722656,177852000,0.0,0.0,False,-0.01788790878106783,-0.018049831297685878,1507.8850937175914,176.57249450683594,-0.16325869966396922,0.3502999038776208
2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,148.02349853515625,122358000,0.0,0.0,False,0.001881613182508124,0.0018798451658920037,1510.7242318008205,176.57249450683594,-0.16168427620290782,0.34987552324030435
2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,156.44949340820312,138976000,0.0,0.0,False,0.05692335984779917,0.055362197019776946,1596.7766542382562,176.57249450683594,-0.1139645285911377,0.35404700576343884
2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000,0.0,0.0,False,-0.04126889165142078,-0.04214463095521935,1530.838182611328,176.57249450683594,-0.15053023046002567,0.3557250337752747
2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,150.989501953125,110588000,0.0,0.0,False,0.006643681788120581,0.0066217097971920415,1541.0152280474906,176.57249450683594,-0.14488662362257387,0.3555138167775957
2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,154.75650024414062,92304000,0.0,0.0,False,0.02494874307344297,0.024642604582375296,1579.486569787384,176.57249450683594,-0.1235526196966692,0.3557413173622693
2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,158.70249938964844,84484000,0.0,0.0,False,0.025498115680328004,0.025178461064278568,1619.7859991750277,176.57249450683594,-0.10120486300597442,0.3563135391346192
2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,157.24400329589844,69916000,0.0,0.0,False,-0.009190126805558863,-0.00923261654532486,1604.8907703179348,176.57249450683594,-0.10946490428716915,0.35649422296127137
2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000,0.0,0.0,False,0.0012241460404771587,0.0012233973846267278,1606.8566151458583,176.57249450683594,-0.10837475927584639,0.3564861876133535
2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,161.06300354003906,99438000,0.0,0.0,False,0.023034752317315554,0.022773457377156782,1643.8931940375005,176.57249450683594,-0.08783639269589882,0.3567261586366393
2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,156.25,112262000,0.0,0.0,False,-0.02988273802333874,-0.030338326155417573,1594.739281643705,176.57249450683594,-0.11509433880739084,0.35819509253790077
2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,159.9600067138672,75506000,0.0,0.0,False,0.0237440429687501,0.023466537334268914,1632.6285837139756,176.57249450683594,-0.09408310076474347,0.358764906159528
2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000,0.0,0.0,False,-0.03102028886576813,-0.03151160525254176,1581.9529531477924,176.57249450683594,-0.12218490466740206,0.3602835189591375
2020-10-07,156.75,160.0,156.6195068359375,159.7845001220703,159.7845001220703,86188000,0.0,0.0,False,0.030881037106998743,0.030413812448158245,1630.8361820325827,176.57249450683594,-0.09507706413535255,0.3609246249294517
2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,159.52749633789062,63482000,0.0,0.0,False,-0.0016084400175445657,-0.0016097349459189387,1628.2114714153242,176.57249450683594,-0.09653257839819118,0.3608839224450893
2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,164.33250427246094,98158000,0.0,0.0,False,0.030120249141207367,0.02967554216621051,1677.2837268380667,176.57249450683594,-0.06931991456858044,0.361903317578791
2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,172.14649963378906,167284000,0.0,0.0,False,0.04754990740220588,0.0464540159772508,1757.0859626438457,176.57249450683594,-0.025066162685239313,0.3646361979194606
2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,172.18150329589844,114894000,0.0,0.0,False,0.00020333647320058823,0.0002033158031418585,1757.4434456430731,176.57249450683594,-0.024867923077155685,0.3646466654101655
2020-10-14,172.35000610351562,173.24400329589844,167.0,168.1855010986328,168.1855010986328,116254000,0.0,0.0,False,-0.023208080547411636,-0.023481628688544316,1716.6333485185207,176.57249450683594,-0.04749886686274585,0.3652780004150539
2020-10-15,164.60049438476562,167.79400634765625,164.0,166.9324951171875,166.9324951171875,104468000,0.0,0.0,False,-0.007450142689235051,-0.007478033616218114,1703.8367349842692,176.57249450683594,-0.05459513621627643,0.3654106858139643
2020-10-16,168.1614990234375,169.98300170898438,158.0,163.635498046875,163.635498046875,129488000,0.0,0.0,False,-0.019750480983333984,-0.01994812848396483,1670.1653894702733,176.57249450683594,-0.07326733699998833,0.36609167428319994
2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,160.36050415039062,104472000,0.0,0.0,False,-0.020013957457728493,-0.020216949722746604,1636.718756460587,176.57249450683594,-0.09181492509195799,0.366279096694468
2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,160.85049438476562,90194000,0.0,0.0,False,0.003055554339711275,0.0030508956211158598,1641.7228951141167,176.57249450683594,-0.0890399162450618,0.36603358715722495
2020-10-21,160.625,161.69400024414062,158.0,159.2469940185547,159.2469940185547,91854000,0.0,0.0,False,-0.009968886774915697,-0.01001890884724982,1625.3467765701623,176.57249450683594,-0.09812117417648247,0.3659905175367327
2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,158.82000732421875,84240000,0.0,0.0,False,-0.0026812857408547996,-0.002684886825932588,1620.9860761484597,176.57249450683594,-0.100539369012142,0.3659995571260059
2020-10-23,159.5500030517578,160.26649475097656,157.0,160.22000122070312,160.22000122070312,69334000,0.0,0.0,False,0.008814971867029398,0.008776346822349299,1635.2838377784217,176.57249450683594,-0.09261064885448356,0.365965614590358
2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000,0.0,0.0,False,0.0008238907949942309,0.0008235515832760146,1636.631956970365,176.57249450683594,-0.09186305912059911,0.36571837038295396
2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,164.31649780273438,85820000,0.0,0.0,False,0.024723687101579017,0.02442300268945314,1677.120257062047,176.57249450683594,-0.06941056554891156,0.36633121452756234
2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,158.13900756835938,111766000,0.0,0.0,False,-0.037595069983728635,-0.038319991707740156,1614.0312085566866,176.57249450683594,-0.10439614046321877,0.3683868186823644
2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,160.55050659179688,131930000,0.0,0.0,False,0.015249235849637444,0.015134134911874026,1638.6592003604924,176.57249450683594,-0.09073886598129688,0.3685341124802093
2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,151.8074951171875,167728000,0.0,0.0,False,-0.0544564552314909,-0.055995337191590895,1549.369172521159,176.57249450683594,-0.140254004219721,0.37290201668387307
2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,150.2239990234375,145148000,0.0,0.0,False,-0.010430948040659138,-0.010485731675678473,1533.1973522387511,176.57249450683594,-0.14922197002986992,0.3730746965434083
2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000,0.0,0.0,False,0.014621516534147005,0.014515652838803237,1555.6296441911545,176.57249450683594,-0.13678230499777266,0.3732433911857463
2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,162.05799865722656,136780000,0.0,0.0,False,0.06322966294024535,0.06131112770815112,1654.0548119161554,176.57249450683594,-0.08220134109872612,0.3781509143135495
2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000,0.0,0.0,False,0.024941733698923496,0.024635765802841537,1695.3347482920901,176.57249450683594,-0.05930985135918143,0.3787616007431181
2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,165.56849670410156,92946000,0.0,0.0,False,-0.003199936061909714,-0.0032050668056014093,1689.9065855579597,176.57249450683594,-0.06231999968890034,0.3787442762805809
2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,157.18699645996094,143808000,0.0,0.0,False,-0.05062255447737596,-0.0519488297063862,1604.308574814398,176.57249450683594,-0.10978775658699491,0.3824645505664158
2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,151.75100708007812,131820000,0.0,0.0,False,-0.03458294580536425,-0.03519509049367411,1548.7922753707053,176.57249450683594,-0.14057391835621857,0.38412077997523325
2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,156.8695068359375,87338000,0.0,0.0,False,0.03372959332756431,0.03317322672809136,1601.0661385611597,176.57249450683594,-0.11158582612727175,0.38539257305329616
2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,155.51400756835938,87240000,0.0,0.0,False,-0.008640935353967705,-0.008678484699991355,1587.222788625072,176.57249450683594,-0.11926255557125454,0.3851987983640355
2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,156.4405059814453,75124000,0.0,0.0,False,0.005957652481424658,0.005939975842648188,1596.6848680627795,176.57249450683594,-0.11401542794997,0.38520976309617216
2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000,0.0,0.0,False,0.0007190451875813686,0.0007187867984453675,1597.8336756784315,176.57249450683594,-0.11337836500716614,0.3850503170397981
2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,156.7830047607422,68894000,0.0,0.0,False,0.001469221257177411,0.001468143007621713,1600.1827161014294,176.57249450683594,-0.11207572165396129,0.3850209675958176
2020-11-18,156.6999969482422,157.0,155.2550048828125,155.2729949951172,155.2729949951172,58336000,0.0,0.0,False,-0.00963120822903818,-0.009677888280344956,1584.7613919499197,176.57249450683594,-0.1206275052703305,0.38520772994602015
2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,155.8509979248047,60206000,0.0,0.0,False,0.003722494885254779,0.003715583547472407,1590.6643806206878,176.57249450683594,-0.11735404565646568,0.38515053775225516
2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,154.97000122070312,67488000,0.0,0.0,False,-0.005652814007175211,-0.0056688516272875725,1581.6669979151934,176.57249450683594,-0.1223434790705552,0.38513841014961014
2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,154.91949462890625,94178000,0.0,0.0,False,-0.00032591205652088284,-0.0003259651773973119,1581.151187659115,176.57249450683594,-0.12262951791221022,0.38513100336974254
2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,155.9029998779297,72042000,0.0,0.0,False,0.006348492495275249,0.006328425701275153,1591.1954626003599,176.57249450683594,-0.11705953799109992,0.3849102065862662
2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,159.2534942626953,75808000,0.0,0.0,False,0.02149089105013391,0.021263218006347694,1625.4131618176218,176.57249450683594,-0.09808436071831184,0.38523492749902544
2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,159.76699829101562,47858000,0.0,0.0,False,0.003224444340751864,0.003219256968037136,1630.657440532969,176.57249450683594,-0.09517618393939431,0.3851190185025311
2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,158.40199279785156,81278000,0.0,0.0,False,-0.008543726224847115,-0.008580433078829422,1616.7170060683206,176.57249450683594,-0.10290675090553758,0.38508264546220605
2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,161.00399780273438,90740000,0.0,0.0,False,0.01642659261366375,0.0162931356533559,1643.2905842912007,176.57249450683594,-0.08817056556619485,0.38510329026658585
2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,160.17649841308594,62586000,0.0,0.0,False,-0.005139620139509304,-0.00515287341781244,1634.8395552889722,176.57249450683594,-0.0928570224912082,0.38507246313626736
2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,159.3365020751953,57840000,0.0,0.0,False,-0.005244192164348127,-0.005257991204430573,1626.2608983109951,176.57249450683594,-0.0976142545858032,0.3850726025019616
2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,158.12899780273438,58272000,0.0,0.0,False,-0.007578327983446487,-0.007607189417695092,1613.9289815089567,176.57249450683594,-0.10445282973213887,0.38494867448533787
2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,157.89999389648438,55026000,0.0,0.0,False,-0.00144820943300783,-0.001449259101838023,1611.5902261242977,176.57249450683594,-0.10574976959182425,0.38495232871403146
2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,158.864501953125,65726000,0.0,0.0,False,0.006108347649924184,0.0060897673194401595,1621.4404878423347,176.57249450683594,-0.10028737829846646,0.3849487000455291
2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,155.2100067138672,82016000,0.0,0.0,False,-0.02300385041546993,-0.023272568006966705,1584.1181095520076,176.57249450683594,-0.12098423286499871,0.385710167397114
2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,155.07449340820312,60604000,0.0,0.0,False,-0.0008730964486967085,-0.0008734778193995013,1582.7341485597929,176.57249450683594,-0.12175169840963274,0.3857148663224444
2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,155.8209991455078,61294000,0.0,0.0,False,0.004813852496939441,0.004802302959357711,1590.3580111453257,176.57249450683594,-0.11752394063008909,0.38569984917325045
2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,157.84849548339844,83116000,0.0,0.0,False,0.013011701561464806,0.012927776593180737,1611.0642866637947,176.57249450683594,-0.10604142551043028,0.3858347190764687
2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000,0.0,0.0,False,0.0025815971159888207,0.0025782705182143205,1615.2259871770345,176.57249450683594,-0.10373358463271443,0.38582904732525813
2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,162.04800415039062,88552000,0.0,0.0,False,0.023961224378619583,0.023678659082595685,1653.9527407023395,176.57249450683594,-0.08225794395107788,0.3863035708013246
2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,161.8040008544922,69486000,0.0,0.0,False,-0.0015057469987226346,-0.001506881775001751,1651.4608005799992,176.57249450683594,-0.08363983129757502,0.3862735409605359
2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,160.08250427246094,119914000,0.0,0.0,False,-0.01063939440891426,-0.010696397444651836,1633.8796183773584,176.57249450683594,-0.09338934855301939,0.38649711511417884
2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,160.3090057373047,76736000,0.0,0.0,False,0.0014149045573290664,0.001413904523066775,1636.192817000085,176.57249450683594,-0.09210658101056401,0.38645476541324825
2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,160.3260040283203,47388000,0.0,0.0,False,0.00010603453584812073,0.00010602891458408637,1636.3664159805294,176.57249450683594,-0.09201031295328188,0.3864615419541076
2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000,0.0,0.0,False,-0.006627122071927394,-0.006649178948489452,1625.5153888653522,176.57249450683594,-0.09802767144939162,0.3865432011931769
2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,158.63450622558594,29038000,0.0,0.0,False,-0.003949415822362745,-0.003957235360226408,1619.091603253251,176.57249450683594,-0.10158993523510274,0.38430222493569816
2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000,0.0,0.0,False,0.03507113271672124,0.034470151618254896,1675.9100508841914,176.57249450683594,-0.07008167661969489,0.3856839608496752
2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000,0.0,0.0,False,0.011583625131030173,0.011517048584034767,1695.3347482920906,176.57249450683594,-0.05930985135918143,0.3855032061236165
2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000,0.0,0.0,False,-0.010882060864285004,-0.01094170357368153,1676.8751303149745,176.57249450683594,-0.06954649881112407,0.38573424044368143
2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,162.84649658203125,59144000,0.0,0.0,False,-0.008801370623195415,-0.008840331459923346,1662.1075294336301,176.57249450683594,-0.07773576492273715,0.38510996448535256
2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000,0.0,0.0,False,-0.021584740620304466,-0.02182109847190733,1626.2097847871298,176.57249450683594,-0.0976425992202633,0.38558445375764605
2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,160.92550659179688,53110000,0.0,0.0,False,0.010004358381754175,0.009954646073317086,1642.4889746364374,176.57249450683594,-0.08861509239443455,0.38545663881802944
2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,156.91900634765625,87896000,0.0,0.0,False,-0.024896614147709384,-0.025211776834210834,1601.5716637788996,176.57249450683594,-0.1113054907791361,0.386420545365582
2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,158.10800170898438,70290000,0.0,0.0,False,0.0075771277744003385,0.007548565530855581,1613.7145540429856,176.57249450683594,-0.10457173893036165,0.3863238084406849
2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000,0.0,0.0,False,0.006495514374673217,0.006474509430722278,1624.2029556397658,176.57249450683594,-0.09875547178909516,0.3863383982702644
2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000,0.0,0.0,False,-0.021519462280005563,-0.021754382256951105,1589.2294619385223,176.57249450683594,-0.11814976941899114,0.3868975537728964
2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,156.04150390625,70292000,0.0,0.0,False,0.002125797051401035,0.002123540741920703,1592.6099670397623,176.57249450683594,-0.11627513479904472,0.3868922211618499
2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000,0.0,0.0,False,0.014438406874172749,0.014335165650269394,1615.6191561426194,176.57249450683594,-0.1035155556304499,0.3868317803807129
2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,156.37350463867188,61418000,0.0,0.0,False,-0.012135545173177387,-0.01220978211670719,1596.0006013454267,176.57249450683594,-0.1143948831021474,0.3870526486011863
2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000,0.0,0.0,False,-0.007424600125642833,-0.007452299659631569,1584.1435104800257,176.57249450683594,-0.12097014696433717,0.3871256027350538
2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,156.03799438476562,66102000,0.0,0.0,False,0.005318518294228358,0.005304424924284414,1592.5741252394912,176.57249450683594,-0.11629501060979419,0.38702377137624616
2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,163.16900634765625,106196000,0.0,0.0,False,0.04570048462239673,0.044686981065348005,1665.4012350446478,176.57249450683594,-0.07590926433143175,0.38925504797920935
2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000,0.0,0.0,False,0.013363421550624865,0.01327491862890803,1687.6700572210314,176.57249450683594,-0.06356025027966561,0.38937645299124407
2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,164.6114959716797,56438000,0.0,0.0,False,-0.00446331304512726,-0.004473303364494828,1680.1329941257209,176.57249450683594,-0.06773987403056814,0.3894182240710347
2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,164.6999969482422,74996000,0.0,0.0,False,0.0005376354551673845,0.0005374909810066927,1681.0368308282145,176.57249450683594,-0.06723865793340822,0.3891442608850798
2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,166.30650329589844,59104000,0.0,0.0,False,0.009754137082109926,0.009706872588035214,1697.4436486532707,176.57249450683594,-0.05814037593799781,0.38866709206402306
2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,161.62899780273438,93204000,0.0,0.0,False,-0.02812581228312927,-0.028528919404602376,1649.6735414177756,176.57249450683594,-0.08463094292142448,0.3897271816028335
2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,161.88099670410156,62984000,0.0,0.0,False,0.0015591193708615059,0.001557905206109897,1652.2471385111687,176.57249450683594,-0.08320377329304596,0.38972833597085255
2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,160.30999755859375,85872000,0.0,0.0,False,-0.009704654514695155,-0.009752051571646207,1636.2029462045095,176.57249450683594,-0.09210096393361311,0.3898949081435385
2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,167.1439971923828,83204000,0.0,0.0,False,0.042629902924745666,0.041746274050055085,1705.9967488693153,176.57249450683594,-0.05339731616063281,0.38538879859668657
2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,169.0,141972000,0.0,0.0,False,0.011104214562255077,0.011043015400718599,1724.9516070258321,176.57249450683594,-0.042886036854073994,0.38546130512899085
2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000,0.0,0.0,False,-0.019961565909300982,-0.020163489626646183,1690.498910265922,176.57249450683594,-0.06199153031212368,0.3855636761319294
2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000,0.0,0.0,False,0.005575845147329783,0.00556035766663457,1699.9304462564419,176.57249450683594,-0.05676134033826041,0.38551450290893946
2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,167.6074981689453,72416000,0.0,0.0,False,0.006349415177487883,0.0063293425623789645,1710.7303598477538,176.57249450683594,-0.050772326476610674,0.38552598733443927
2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000,0.0,0.0,False,-0.008713780773966562,-0.008751967758836224,1695.8147167478976,176.57249450683594,-0.05904368832827578,0.3854945819051948
2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,165.25,44070000,0.0,0.0,False,-0.00539885256244832,-0.005413479034808956,1686.6538642663832,176.57249450683594,-0.06412377272269654,0.38480561171565175
2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,164.32899475097656,63032000,0.0,0.0,False,-0.005573405440383872,-0.005588994815406755,1677.247885037796,176.57249450683594,-0.0693397903793298,0.3848348915196631
2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000,0.0,0.0,False,-0.007439273910078148,-0.00746708331526471,1664.7629393319905,176.57249450683594,-0.07626322659590878,0.3849428934998137
2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,163.885498046875,46706000,0.0,0.0,False,0.004775969497859078,0.004764600739063575,1672.7185723209043,176.57249450683594,-0.07185148794208018,0.384895852798236
2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000,0.0,0.0,False,-0.0026726192693009576,-0.002676197092374675,1668.2453598131326,176.57249450683594,-0.07433207554017918,0.38481948683598866
2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000,0.0,0.0,False,0.012141589169594624,0.012068471325383062,1688.5126511952358,176.57249450683594,-0.0630929958939167,0.38487551148741295
2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,166.4114990234375,60548000,0.0,0.0,False,0.005920814274298136,0.005903355134450001,1698.51594181704,176.57249450683594,-0.05754574353031561,0.38486612109847224
2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,162.4949951171875,86104000,0.0,0.0,False,-0.023535055745747435,-0.023816428691007405,1658.5177393855895,176.57249450683594,-0.0797264569941466,0.38558671945327094
2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,159.03700256347656,70314000,0.0,0.0,False,-0.021280609604111933,-0.02151030634661799,1623.2021902426263,176.57249450683594,-0.099310438991847,0.3852330297129929
2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,159.72500610351562,93544000,0.0,0.0,False,0.004326059526709614,0.004316729031036398,1630.228585601028,176.57249450683594,-0.09541400233583985,0.38277809690560194
2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,157.97650146484375,60226000,0.0,0.0,False,-0.010946968676518232,-0.011007327640787778,1612.3715773702124,176.57249450683594,-0.10531647691748647,0.3824604240626208
2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,152.85800170898438,90676000,0.0,0.0,False,-0.03240038681954516,-0.03293690001850802,1560.0977141797578,176.57249450683594,-0.1343045691464333,0.3840159419182261
2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,154.64649963378906,85518000,0.0,0.0,False,0.011700387973209825,0.011632467716052848,1578.363163099752,176.57249450683594,-0.12417559673881151,0.3808185443947235
2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000,0.0,0.0,False,0.017203798394717307,0.017057488725899683,1605.5342085497632,176.57249450683594,-0.10910809027593238,0.38110288967976563
2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,154.72650146484375,51916000,0.0,0.0,False,-0.016404262105025436,-0.016540301818484742,1579.1802003120233,176.57249450683594,-0.12372251467029272,0.3799397838005858
2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,150.25,79774000,0.0,0.0,False,-0.02893170479822993,-0.029358478249911932,1533.462893228588,176.57249450683594,-0.14907471619718704,0.3803787801168535
2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,148.8784942626953,109632000,0.0,0.0,False,-0.009128157985388907,-0.009170074897274566,1519.4560735164805,176.57249450683594,-0.15684209662150106,0.3791017054743495
2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,150.0229949951172,107772000,0.0,0.0,False,0.007687481916645478,0.007658083796422065,1531.1445520866923,176.57249450683594,-0.15036033548640215,0.37809076093700195
2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,147.59750366210938,83700000,0.0,0.0,False,-0.016167463748385735,-0.016299583149453855,1506.373660583544,176.57249450683594,-0.16409685396161633,0.3782719933265584
2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,153.1425018310547,80600000,0.0,0.0,False,0.03756837366056898,0.036879873274693574,1563.0032375104463,176.57249450683594,-0.13269333222720125,0.375900163540009
2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,152.8820037841797,60250000,0.0,0.0,False,-0.0017010173123747085,-0.0017024656850275466,1560.3428409268308,176.57249450683594,-0.1341686358842208,0.3727839497632799
2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,155.67950439453125,55528000,0.0,0.0,False,0.018298429776605563,0.018133028189585527,1588.9129632587362,176.57249450683594,-0.11832528146956556,0.3709915398842219
2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,154.47450256347656,48438000,0.0,0.0,False,-0.0077402727850476305,-0.0077703841773409145,1576.6066032186302,176.57249450683594,-0.12514968429867124,0.3619789591029388
2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,154.08399963378906,58272000,0.0,0.0,False,-0.0025279442445658162,-0.002531144890792291,1572.6185016858346,176.57249450683594,-0.12736125711910495,0.35662788880764784
2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,154.59300231933594,50776000,0.0,0.0,False,0.0033034103914528767,0.0032979661178309406,1577.8168093964862,176.57249450683594,-0.1244785732278878,0.3521500192520017
2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,156.7864990234375,62372000,0.0,0.0,False,0.014188848597238346,0.014089129048404545,1600.2184020677878,176.57249450683594,-0.11205593225978028,0.34574576064802487
2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,151.39950561523438,72992000,0.0,0.0,False,-0.03435878370750434,-0.03496292546552067,1545.2024853226649,176.57249450683594,-0.14256461042762802,0.3475523871709768
2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,153.7480010986328,92508000,0.0,0.0,False,0.015511909856343209,0.015392830040768038,1569.1870388946438,176.57249450683594,-0.1292641499569429,0.3468592893021496
2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000,0.0,0.0,False,0.01167821172408301,0.011610547696605156,1587.5240155812664,176.57249450683594,-0.11909551234439075,0.3463631574930387
2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,156.875,76346000,0.0,0.0,False,0.008560288075996736,0.008523856571831514,1601.1222387702812,176.57249450683594,-0.11155471616262047,0.3452440305695546
2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,154.35350036621094,59180000,0.0,0.0,False,-0.016073304438495972,-0.016203881085462144,1575.3708402788418,176.57249450683594,-0.12583496768668467,0.34528485144012744
2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000,0.0,0.0,False,-0.013219634289670767,-0.013307791454017294,1554.5317942654544,176.57249450683594,-0.13739110972268487,0.344309935212527
2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,152.60150146484375,66258000,0.0,0.0,False,0.0018941122432061253,0.0018923206745425616,1557.4781460816691,176.57249450683594,-0.1357572316625122,0.34253318110263253
2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,153.7864990234375,54920000,0.0,0.0,False,0.007765307334585803,0.007735312514846097,1569.5802078602287,176.57249450683594,-0.12904612095467838,0.34122417826791795
2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,152.76449584960938,46752000,0.0,0.0,False,-0.006645597502498379,-0.006667777807782873,1559.1427639533995,176.57249450683594,-0.1348341298780532,0.3398694777743825
2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,154.70399475097656,61878000,0.0,0.0,False,0.01269600564306872,0.012616087083554913,1578.9503452885447,176.57249450683594,-0.12384997910879458,0.33991089391101914
2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,158.0500030517578,58806000,0.0,0.0,False,0.02162845443110406,0.021397878158709596,1613.1222293350252,176.57249450683594,-0.10490020830713831,0.3396418058287557
2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,161.3365020751953,66698000,0.0,0.0,False,0.02079404593469847,0.020580800847156144,1646.6863611160356,176.57249450683594,-0.0862874621225378,0.34013016510701793
2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000,0.0,0.0,False,-0.0009018902147276409,-0.0009022971624071701,1645.2003289100048,176.57249450683594,-0.08711153051952347,0.34003406227876937
2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,163.96949768066406,66924000,0.0,0.0,False,0.01723733655641202,0.01709045911872312,1673.5764380187027,176.57249450683594,-0.07137576473262064,0.337301495381372
2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000,0.0,0.0,False,0.006071242952548017,0.006052887214350471,1683.7431984165266,176.57249450683594,-0.06573786138868831,0.33728929238869737
2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,168.61000061035156,86830000,0.0,0.0,False,0.02209562242522667,0.021855051421528913,1720.968648012207,176.57249450683594,-0.045094757927747975,0.3376106047895505
2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,168.96949768066406,65636000,0.0,0.0,False,0.0021321218730274705,0.002129852126864464,1724.6400950313014,176.57249450683594,-0.04305878357445714,0.33760249493247524
2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000,0.0,0.0,False,0.006098747605224553,0.006080225513606812,1735.164338428353,176.57249450683594,-0.037222640622441294,0.332298829542585
2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,166.64999389648438,62904000,0.0,0.0,False,-0.01970591825597423,-0.019902668921269934,1700.9516258963463,176.57249450683594,-0.056195052565038206,0.32907032043693835
2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000,0.0,0.0,False,0.013828409714570444,0.013733669660684043,1724.4869102936202,176.57249450683594,-0.0431437310612689,0.32917178362340327
2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,169.9720001220703,63720000,0.0,0.0,False,0.006022342354579324,0.006004280530908502,1734.8783831957537,176.57249450683594,-0.03738121502559444,0.3265127106978816
2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,168.60049438476562,54508000,0.0,0.0,False,-0.00806900981526193,-0.008101740463144907,1720.8715634836462,176.57249450683594,-0.04514859544990846,0.32629276377195304
2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,166.7344970703125,52460000,0.0,0.0,False,-0.011067567276491497,-0.011129268476364956,1701.8146341133133,176.57249450683594,-0.05571647760881904,0.3264776928514184
2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000,0.0,0.0,False,0.008195669633476843,0.008162267510845943,1715.7703403015557,176.57249450683594,-0.047977441818965016,0.32525297782800694
2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,165.45199584960938,51612000,0.0,0.0,False,-0.015758395892332966,-0.015883879438343667,1688.7167936228686,176.57249450683594,-0.0629797901892134,0.3254334506021827
2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,167.04400634765625,63856000,0.0,0.0,False,0.00962218974677076,0.009576191314045886,1704.975569229413,176.57249450683594,-0.05396360393385502,0.32524560037840233
2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,170.4499969482422,97614000,0.0,0.0,False,0.020389780364207244,0.020184691912166108,1739.760036392704,176.57249450683594,-0.034674129601520276,0.3257794312277095
2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,170.8715057373047,76542000,0.0,0.0,False,0.0024729175512423485,0.0024698649221989518,1744.0647924392008,176.57249450683594,-0.03228695831394357,0.3253948286576878
2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,172.9250030517578,92638000,0.0,0.0,False,0.012017786731569835,0.011946146532530181,1765.0366089475062,176.57249450683594,-0.02065718936160188,0.3243652698584465
2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,173.5655059814453,153648000,0.0,0.0,False,0.0037039347600635875,0.003697092085053035,1771.5778933309318,176.57249450683594,-0.017029767483260017,0.3235098000469662
2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,173.37100219726562,140186000,0.0,0.0,False,-0.001120636171800582,-0.0011212645540177846,1769.5914784263312,176.57249450683594,-0.01813131948162161,0.3208950492036998
2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000,0.0,0.0,False,-0.023340170719312603,-0.02361686640013657,1728.2655710457004,176.57249450683594,-0.041048302108866674,0.31233207603990915
2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000,0.0,0.0,False,-0.022034541333801894,-0.022280927908247625,1690.1619973433735,176.57249450683594,-0.062178362933168474,0.3130258446151761
2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,163.52699279785156,74226000,0.0,0.0,False,-0.012479432999494278,-0.012557955081461925,1669.057254506236,176.57249450683594,-0.07388184521842,0.3133419458514137
2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,165.31849670410156,88954000,0.0,0.0,False,0.010955401769447537,0.010895826077640012,1687.3534027073322,176.57249450683594,-0.06373584874680849,0.31321765564806686
2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,164.58050537109375,94206000,0.0,0.0,False,-0.0044640578502762596,-0.004474051509126132,1679.816495445936,176.57249450683594,-0.06791538608114256,0.3132278731633398
2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,159.52450561523438,116772000,0.0,0.0,False,-0.03072052637375966,-0.031202294199865952,1628.1809279681388,176.57249450683594,-0.09654951604561235,0.3148590299816893
2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,161.19549560546875,92396000,0.0,0.0,False,0.010474816917876772,0.010420336143649124,1645.2462999147017,176.57249450683594,-0.0870860376318231,0.31479886496538817
2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000,0.0,0.0,False,-0.022323796765424953,-0.022576744303825176,1608.495832089573,176.57249450683594,-0.10746574339204906,0.31485220458339197
2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,158.07350158691406,67018000,0.0,0.0,False,0.0030235440044839024,0.0030189822880309276,1613.3622135629294,176.57249450683594,-0.10476712679168554,0.3148392397076261
2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,161.14500427246094,66500000,0.0,0.0,False,0.019430851184491837,0.019244482527551766,1644.7306454925374,176.57249450683594,-0.08737199005690965,0.3152703128466348
2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,163.51950073242188,74478000,0.0,0.0,False,0.0147351540352203,0.01462764646007257,1668.9807400543525,176.57249450683594,-0.07392427575354166,0.31546717617886727
2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,161.61399841308594,56568000,0.0,0.0,False,-0.011653058569779051,-0.011721487581113643,1649.5203566800963,176.57249450683594,-0.08471589040823624,0.31568947956116455
2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,161.58999633789062,53594000,0.0,0.0,False,-0.000148514828115065,-0.00014852585753418506,1649.2752299330234,176.57249450683594,-0.08485182367044863,0.31558614195169504
2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,162.38400268554688,52664000,0.0,0.0,False,0.004913709794237331,0.004901676923524499,1657.3842034935326,176.57249450683594,-0.08035505111323982,0.3150577708019672
2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000,0.0,0.0,False,-0.013732853548741542,-0.013828021471269424,1634.6098560994096,176.57249450683594,-0.09298440051314161,0.31466165264043455
2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,162.24949645996094,48456000,0.0,0.0,False,0.013084215261017773,0.012999356323421397,1656.0105275396566,176.57249450683594,-0.08111681316435437,0.3148379269876224
2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,162.95249938964844,65222000,0.0,0.0,False,0.004332851226203749,0.004323491452926749,1663.1901076357392,176.57249450683594,-0.07713542902153547,0.3147619928303402
2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,163.25799560546875,47680000,0.0,0.0,False,0.0018747562447005706,0.0018730010825371592,1666.3100584323981,176.57249450683594,-0.07540528290408066,0.3147025765829479
2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,161.5054931640625,51224000,0.0,0.0,False,-0.010734558114025683,-0.010792589148289969,1648.412221716056,176.57249450683594,-0.08533039862666791,0.31489306272692275
2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,161.15350341796875,46596000,0.0,0.0,False,-0.0021794289420000723,-0.002181807353604432,1644.8174449827593,176.57249450683594,-0.08732385602826864,0.31451183616801826
2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,160.9324951171875,48600000,0.0,0.0,False,-0.0013714148069622345,-0.0013723560569097765,1642.5603465691531,176.57249450683594,-0.08857551360607263,0.3143480023193131
2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000,0.0,0.0,False,0.004765962837133042,0.004754641593085972,1650.3934941014872,176.57249450683594,-0.08423169837506606,0.31436694124532766
2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,159.35049438476562,47966000,0.0,0.0,False,-0.014526941142032901,-0.014633490299348802,1626.403798010339,176.57249450683594,-0.0975350105925109,0.314760718398879
2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000,0.0,0.0,False,0.006027657821926935,0.0060095641643640885,1636.2132312428496,176.57249450683594,-0.09209526044009364,0.31468500761917134
2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,159.90049743652344,44316000,0.0,0.0,False,-0.0025606925929613222,-0.0025639767739557943,1632.0208314485078,176.57249450683594,-0.09442012538179922,0.3146087519986644
2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,163.20550537109375,68334000,0.0,0.0,False,0.020669153552085318,0.02045844509486988,1665.773989767471,176.57249450683594,-0.07570255589963748,0.3148380820369369
2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,164.0574951171875,49110000,0.0,0.0,False,0.005220349302289318,0.005206770515708458,1674.4751322020277,176.57249450683594,-0.07087740038222046,0.3134962268704428
2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,167.4824981689453,69530000,0.0,0.0,False,0.02087684594544914,0.020661910893956897,1709.4537684224404,176.57249450683594,-0.05148025100556475,0.3136696101442053
2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,167.3415069580078,56348000,0.0,0.0,False,-0.0008418265339896758,-0.0008421810689315857,1708.0138630550198,176.57249450683594,-0.052278740098281595,0.31171018023978386
2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,169.19349670410156,51394000,0.0,0.0,False,0.011067127216432215,0.011006334685231454,1726.927736892096,176.57249450683594,-0.04179018834923187,0.3117991858105849
2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,169.156494140625,48524000,0.0,0.0,False,-0.0002186996793457352,-0.00021872359760794925,1726.549839650105,176.57249450683594,-0.04199974852778576,0.3116554788982023
2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,170.7624969482422,84056000,0.0,0.0,False,0.0094941835711142,0.009449397061352359,1742.951514955992,176.57249450683594,-0.03290431827913498,0.31138787653681543
2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,174.46200561523438,102730000,0.0,0.0,False,0.02166464377780497,0.02143330072900694,1780.733603293277,176.57249450683594,-0.011952534835598994,0.31193964427494564
2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,174.34500122070312,104954000,0.0,0.0,False,-0.0006706583139327593,-0.000670883305820527,1779.538668839015,176.57249450683594,-0.01261517708267168,0.31192452692080275
2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000,0.0,0.0,False,-0.009446804682075038,-0.009491708765252797,1762.7182678056108,176.57249450683594,-0.02194280865081699,0.3120364418291978
2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,175.27200317382812,66902000,0.0,0.0,False,0.01490466106187549,0.014794678093753032,1789.0058907958917,176.57249450683594,-0.007365197714627403,0.3120536579021108
2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,175.1909942626953,56266000,0.0,0.0,False,-0.0004621896804161141,-0.00046229652298874693,1788.1785685452817,176.57249450683594,-0.00782398327666567,0.3115664870708789
2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,172.45399475097656,76640000,0.0,0.0,False,-0.015622946391951387,-0.015746270765313524,1760.2263276832705,176.57249450683594,-0.023324695997314127,0.3117870257715565
2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,170.072998046875,78820000,0.0,0.0,False,-0.013806561613952328,-0.013902758645549816,1735.9098478739963,176.57249450683594,-0.03680922375885287,0.3120791687750834
2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,172.1945037841797,44856000,0.0,0.0,False,0.012474089136242261,0.012396928694551673,1757.5762161379935,176.57249450683594,-0.0247942961608143,0.3113982101532249
2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000,0.0,0.0,False,0.0012340341405479016,0.0012332733462509843,1759.7463592274632,176.57249450683594,-0.02359085902821978,0.3113436603794666
2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000,0.0,0.0,False,-0.0023143032508132766,-0.0023169853895690052,1755.6714582044456,176.57249450683594,-0.025850565877294507,0.31008378271238146
2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,171.64849853515625,40742000,0.0,0.0,False,-0.0020900020900020966,-0.002092189192267082,1752.0000111853512,176.57249450683594,-0.027886540230585344,0.30716408499363546
2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,175.5489959716797,63388000,0.0,0.0,False,0.022723749230608936,0.02246941064938596,1791.8347438407818,176.57249450683594,-0.005796477747085471,0.30792418273967387
2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,183.78700256347656,134896000,0.0,0.0,False,0.04692710742205475,0.04585930904650017,1875.9672924549902,183.78700256347656,0.0,0.3061162249125062
2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,184.82899475097656,106562000,0.0,0.0,False,0.005669564076709488,0.0056535525885647525,1886.6088787894516,184.82899475097656,0.0,0.30552303692029315
2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000,0.0,0.0,False,0.009422227593882448,0.009378115281815287,1904.394359253639,186.57049560546875,0.0,0.30452633366634935
2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,185.9669952392578,74964000,0.0,0.0,False,-0.003234704202571881,-0.0032399471675578434,1898.2309721122047,186.57049560546875,-0.003234704202571881,0.3028532551398126
2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,185.92750549316406,51432000,0.0,0.0,False,-0.00021234814297532711,-0.00021237069203446337,1897.8276739421954,186.57049560546875,-0.0034463654621167406,0.3028187637758638
2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,183.8679962158203,76918000,0.0,0.0,False,-0.011076947823728367,-0.011138754050319735,1876.7944588716862,186.57049560546875,-0.014485138075439719,0.3014761507364279
2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,184.08399963378906,65932000,0.0,0.0,False,0.0011747744165069296,0.0011740849089997769,1879.000443761427,186.57049560546875,-0.013327380428563296,0.3013873158190392
2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,181.55999755859375,63706000,0.0,0.0,False,-0.013711143174944485,-0.013806009042966375,1853.223488508055,186.57049560546875,-0.026855789982304867,0.3006790868040052
2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,178.68150329589844,80874000,0.0,0.0,False,-0.01585423166667732,-0.015981254351190455,1823.8261997594536,186.57049560546875,-0.042284243733011095,0.30112219625426645
2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,177.47950744628906,75692000,0.0,0.0,False,-0.006727030092302577,-0.006749758546577603,1811.5505390004496,186.57049560546875,-0.04872682644529147,0.3009136030179496
2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,178.6595001220703,65114000,0.0,0.0,False,0.0066486136498793424,0.006626609097477396,1823.601487255144,186.57049560546875,-0.04240217863883167,0.29050018450061205
2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,179.25999450683594,46380000,0.0,0.0,False,0.003361110852517335,0.0033554749445127334,1829.7341751154765,186.57049560546875,-0.03918358620910756,0.28989063333105974
2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,181.90150451660156,65308000,0.0,0.0,False,0.014735635895966048,0.014628121323517897,1856.71120734228,186.57049560546875,-0.025025345372617025,0.2899378083626872
2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,182.83200073242188,48726000,0.0,0.0,False,0.005115384934792466,0.005102345801164877,1866.2141152655138,186.57049560546875,-0.02003797471253166,0.2875301822596286
2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,184.99099731445312,58002000,0.0,0.0,False,0.01180863619816197,0.011739458318775493,1888.2633674567571,186.57049560546875,-0.008465959667897871,0.28766102421536
2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,181.3195037841797,82638000,0.0,0.0,False,-0.019846876786293155,-0.02004647134574264,1850.7673901859855,186.57049560546875,-0.02814481359578458,0.28804734525095554
2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,181.51600646972656,59988000,0.0,0.0,False,0.0010837371680696428,0.0010831503488784933,1852.7742193333493,186.57049560546875,-0.02709157800829698,0.2874278673152757
2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,179.99600219726562,110400000,0.0,0.0,False,-0.008373940689987869,-0.00840919910387896,1837.2508239680233,186.57049560546875,-0.035238655430845145,0.2873963122265829
2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,166.37950134277344,199312000,0.0,0.0,False,-0.07564890713277761,-0.07866330887549154,1698.1891580989143,186.57049560546875,-0.10822179679145083,0.29735009537703755
2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,166.57400512695312,67078000,0.0,0.0,False,0.0011690369463182027,0.0011683541547145397,1700.1755730035152,186.57049560546875,-0.10717927512397885,0.29509160043381805
2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,168.31199645996094,83146000,0.0,0.0,False,0.01043374884144277,0.010379692962522098,1717.9252116674313,186.57049560546875,-0.09786380792018767,0.2947635842722161
2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,167.73599243164062,43678000,0.0,0.0,False,-0.0034222398904129037,-0.003428109147843768,1712.0426372394265,186.57049560546875,-0.10095113438330838,0.29467480336063223
2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,168.79949951171875,48670000,0.0,0.0,False,0.006340362999381677,0.006320347457217288,1722.9039493929426,186.57049560546875,-0.09525083822111635,0.2940051997676807
2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,167.2469940185547,52752000,0.0,0.0,False,-0.009197334693852421,-0.009239891315900388,1707.0486277903217,186.57049560546875,-0.10357211907597919,0.2941015992568264
2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,167.093505859375,42964000,0.0,0.0,False,-0.0009177334401756498,-0.0009181548153357011,1705.4810944471524,186.57049560546875,-0.10439480091900899,0.2935389415604565
2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000,0.0,0.0,False,-0.006340816609805455,-0.006361004973165342,1694.6606107791629,186.57049560546875,-0.1100736692411699,0.2935445313259556
2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,164.60549926757812,58944000,0.0,0.0,False,-0.008603643493863333,-0.008640868502137664,1680.0717513974323,186.57049560546875,-0.1177302781268208,0.2928664897504774
2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,165.1750030517578,46282000,0.0,0.0,False,0.003459810192938395,0.0034538388189029033,1685.887940577978,186.57049560546875,-0.11467779235016295,0.2917136168574725
2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000,0.0,0.0,False,-0.0028848279463596915,-0.0028889970825907705,1681.0215591046215,186.57049560546875,-0.11723179459632405,0.2917305797744444
2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,164.94949340820312,66394000,0.0,0.0,False,0.0015239472057770875,0.0015227871766333222,1683.5848711596757,186.57049560546875,-0.11588650245635013,0.29169881356852423
2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,162.09800720214844,67758000,0.0,0.0,False,-0.01728702615047184,-0.017438191452478862,1654.4634084392492,186.57049560546875,-0.1311701956083724,0.29203650223933236
2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,160.06100463867188,56086000,0.0,0.0,False,-0.012566487390164305,-0.012646113476257194,1633.6600483922189,186.57049560546875,-0.14208833438945867,0.28944966392036814
2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000,0.0,0.0,False,-0.0042078187123096855,-0.004216696494284563,1626.781695252329,186.57049560546875,-0.1456982711495235,0.2890504257635312
2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,159.99749755859375,67168000,0.0,0.0,False,0.003827154714335368,0.0038198497898503034,1633.0114676412227,186.57049560546875,-0.14242872626048864,0.2888550682612283
2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,163.2935028076172,65362000,0.0,0.0,False,0.02060035500127988,0.02039103748353467,1666.6726839507942,186.57049560546875,-0.12476245358255489,0.2895580926206449
2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,165.28900146484375,51036000,0.0,0.0,False,0.012220318769066596,0.012146253464241655,1687.0521757511378,186.57049560546875,-0.11406677176667801,0.28973102269081685
2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,164.95899963378906,33606000,0.0,0.0,False,-0.0019965141547840792,-0.0019985098458953207,1683.6819556882367,186.57049560546875,-0.11583554999703938,0.28950311273012486
2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,165.8000030517578,41976000,0.0,0.0,False,0.005098257262930783,0.005085305152845157,1692.2708977045527,186.57049560546875,-0.11132785216818664,0.2881421184199805
2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000,0.0,0.0,False,0.01014175672465778,0.010090674197310714,1709.443639218015,186.57049560546875,-0.10231515543689729,0.28805899281488373
2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,171.07850646972656,63844000,0.0,0.0,False,0.021476998866989616,0.021249618004886027,1746.17883531955,186.57049560546875,-0.08303557904730186,0.28885053095986235
2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000,0.0,0.0,False,0.01438520002272603,0.014282714711431692,1771.3123523410952,186.57049560546875,-0.06984486243817412,0.28884726559170054
2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,173.9499969482422,72598000,0.0,0.0,False,0.0023654092095504176,0.0023626160329893353,1775.5045963015227,186.57049560546875,-0.06764466490947474,0.28852499009180466
2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,173.156005859375,58474000,0.0,0.0,False,-0.004564478889317991,-0.004574927931495782,1767.395778574928,186.57049560546875,-0.07190038115383846,0.28841819876203567
2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,173.90249633789062,51514000,0.0,0.0,False,0.004311086264728647,0.004301820154126882,1775.0194853265466,186.57049560546875,-0.06789926363473087,0.2846645380615754
2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000,0.0,0.0,False,0.008982024369138308,0.008941925919554996,1790.971735623814,186.57049560546875,-0.059527112106206204,0.28393088793959625
2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,176.27499389648438,61068000,0.0,0.0,False,0.004619174430729789,0.004608538783881409,1799.2491656455982,186.57049560546875,-0.055182903789652515,0.28044603776397176
2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000,0.0,0.0,False,-0.011726004336084506,-0.011795296134862758,1778.1394361232053,186.57049560546875,-0.06626183315662182,0.2782277416533401
2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,173.45750427246094,47946000,0.0,0.0,False,-0.004308001431212238,-0.004317307606338972,1770.4749008860604,186.57049560546875,-0.07028437851576064,0.27674100398772306
2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,172.85850524902344,51380000,0.0,0.0,False,-0.0034532897607970625,-0.0034592661286029646,1764.3574847493217,186.57049560546875,-0.07349495595188515,0.2761087220931151
2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,172.5,38738000,0.0,0.0,False,-0.002073980962099431,-0.0020761346389200496,1760.6961669346517,186.57049560546875,-0.07541650977453007,0.27607917779644303
2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,173.7895050048828,59150000,0.0,0.0,False,0.007475391332653958,0.007447589064120205,1773.8655351917248,186.57049560546875,-0.06850488636538365,0.2756662011515197
2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,174.41200256347656,51672000,0.0,0.0,False,0.0035819053548502566,0.003575505609499879,1780.2229355563672,186.57049560546875,-0.06516835902983897,0.27451330085646947
2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,173.12600708007812,92332000,0.0,0.0,False,-0.007373319866162298,-0.007400637151307249,1767.0894090995655,186.57049560546875,-0.07206117173972137,0.2736450901229711
2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,167.7864990234375,93382000,0.0,0.0,False,-0.03084174438431353,-0.03132736193754281,1712.5584474955047,186.57049560546875,-0.10068042388520437,0.27483281592281456
2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000,0.0,0.0,False,-0.0036057473697842513,-0.0036122637458179565,1706.3797886304762,186.57049560546875,-0.10392314308137574,0.2748629950807829
2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000,0.0,0.0,False,0.01089234819407503,0.010833453848678572,1724.9771637877657,186.57049560546875,-0.09416276194716577,0.26919442145142547
2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,170.8000030517578,47588000,0.0,0.0,False,0.01063594079605279,0.010579777062858911,1743.3345547171514,186.57049560546875,-0.08452833071237587,0.2661046254471563
2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,171.2760009765625,42324000,0.0,0.0,False,0.0027868730462519142,0.0027829969154169873,1748.1957936713384,186.57049560546875,-0.08197702739263102,0.2660454389666228
2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,170.2899932861328,72690000,0.0,0.0,False,-0.005756835077931344,-0.005773469524888403,1738.1259619681612,186.57049560546875,-0.08726193424368389,0.2649986274226047
2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,165.79800415039062,88616000,0.0,0.0,False,-0.0263784679831095,-0.026732621677354657,1692.2504834617896,186.57049560546875,-0.11133856608820225,0.26516682290243054
2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,165.05599975585938,51246000,0.0,0.0,False,-0.004475351789266391,-0.004485396155336227,1684.6725918809527,186.57049560546875,-0.1153156386265114,0.2650390658139307
2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000,0.0,0.0,False,-0.0048710792439015105,-0.004882981617736262,1676.4615471066277,186.57049560546875,-0.1196250062566021,0.2650885416404193
2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000,0.0,0.0,False,-0.0005418778291703674,-0.0005420246980202862,1675.5525678849647,186.57049560546875,-0.12010206194706763,0.26410576863524476
2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000,0.0,0.0,False,-0.028471678341373097,-0.02888485808454832,1627.818302449741,186.57049560546875,-0.14515423301254826,0.2639480505802244
2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000,0.0,0.0,False,0.00978753803838428,0.009739950346903852,1643.7604235425842,186.57049560546875,-0.13678739755120684,0.2630667228299155
2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000,0.0,0.0,False,0.012732016728672857,0.012651646071788683,1664.7015407697875,186.57049560546875,-0.1257969602564275,0.26149323809814634
2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000,0.0,0.0,False,0.012391203105561077,0.012315060502089633,1685.341586874712,186.57049560546875,-0.11496453283546593,0.2599742423508098
2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000,0.0,0.0,False,-0.004181805261295635,-0.004190573462060326,1678.2896347543776,186.57049560546875,-0.11866557880848783,0.26000558867366663
2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000,0.0,0.0,False,-0.01286860335091844,-0.012952121105274618,1656.679522533415,186.57049560546875,-0.13000712189431263,0.25859794899198435
2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000,0.0,0.0,False,0.0003172745113595443,0.0003172241904451794,1657.2054619939174,186.57049560546875,-0.12973109532902527,0.25416930605196125
2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000,0.0,0.0,False,0.011378601203982708,0.011314351840536129,1676.0735206602121,186.57049560546875,-0.11982865252254749,0.2544284106235686
2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000,0.0,0.0,False,0.004743759227551214,0.004732543058962019,1684.0291536491259,186.57049560546875,-0.11565333157112523,0.2534085158647992
2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000,0.0,0.0,False,0.03308023939004423,0.03254486320029431,1739.7703214310425,186.57049560546875,-0.08639893207570992,0.2554370454642501
2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000,0.0,0.0,False,0.011064772529006062,0.01100400576947037,1759.0315490629216,186.57049560546875,-0.07629014407687063,0.25487732337672875
2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000,0.0,0.0,False,-0.0007514424560826072,-0.0007517249304827118,1757.7089866329109,186.57049560546875,-0.07698425887971327,0.2540599251193696
2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000,0.0,0.0,False,-0.008446195751808605,-0.00848206698962188,1742.8545862613444,186.57049560546875,-0.08478023051121597,0.2542000363308343
2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000,0.0,0.0,False,0.005841756945129006,0.005824760045406363,1753.0417609019316,186.57049560546875,-0.07943373906648554,0.25404635836833683
2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000,0.0,0.0,False,-0.028954833317208384,-0.02938229613638815,1702.2537740835935,186.57049560546875,-0.10608858170926116,0.255722289562084
2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000,0.0,0.0,False,-0.004550989805058192,-0.004561377086082201,1694.5022835223122,186.57049560546875,-0.1101567634605275,0.25562599349264237
2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000,0.0,0.0,False,0.01677526160393561,0.016636110939323188,1722.944777878469,186.57049560546875,-0.09522941038108512,0.25615778644288856
2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000,0.0,0.0,False,0.004863638245470758,0.004851848967382222,1731.3294216332383,186.57049560546875,-0.09082893353803734,0.2550266946621997
2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000,0.0,0.0,False,0.01594115275917063,0.01581542696620515,1758.9447495726995,186.57049560546875,-0.07633569868334922,0.25265761385057484
2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000,0.0,0.0,False,-0.021511245053778105,-0.021745984346714802,1721.086146783531,186.57049560546875,-0.09620486781639837,0.2531721149478535
2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000,0.0,0.0,False,-0.01610709978002456,-0.01623822909338356,1693.3483333874906,186.57049560546875,-0.11076238619118017,0.2476865584417695
2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000,0.0,0.0,False,-0.0016154097805501921,-0.0016167159617979095,1690.6112665180776,186.57049560546875,-0.11219886932976009,0.24745365833642907
2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000,0.0,0.0,False,0.021507811127532195,0.021279781969291613,1726.994122139554,186.57049560546875,-0.09310421029249494,0.2479432891201974
2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000,0.0,0.0,False,0.02748232410840923,0.02711146442608225,1774.4834166616195,186.57049560546875,-0.06818060626720157,0.24135792503127393
2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000,0.0,0.0,False,0.01207642928374364,0.012004091021206855,1795.924916587393,186.57049560546875,-0.05692755525356663,0.24038517241558222
2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000,0.0,0.0,False,-0.008527948857282919,-0.008564519878774466,1780.6008327983584,186.57049560546875,-0.06497002883107694,0.24052302828132516
2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000,0.0,0.0,False,0.025007238016599764,0.024699674045048896,1825.1537488747192,186.57049560546875,-0.041587511789401344,0.23629346377370566
2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000,0.0,0.0,False,-0.026334994227121156,-0.026687971077505174,1777.0620004402679,186.57049560546875,-0.06682729913362828,0.23520113193005504
2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000,0.0,0.0,False,-0.0027425987825921982,-0.0027463665972794556,1772.185489762487,186.57049560546875,-0.06938661744697261,0.23286816668889226
2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000,0.0,0.0,False,0.015162029225161966,0.015048234458080111,1799.0705799798989,186.57049560546875,-0.055276630143376804,0.23314538801921184
2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000,0.0,0.0,False,0.0058238044631160335,0.005806911669058077,1809.5538390575098,186.57049560546875,-0.049774745965595724,0.23314234113838878
2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000,0.0,0.0,False,-0.001404486161877938,-0.001405473377029005,1807.0109412452184,186.57049560546875,-0.05110932418555392,0.23315096254890205
2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000,0.0,0.0,False,0.0023441312596286235,0.0023413880700420314,1811.2491562103419,186.57049560546875,-0.04888499989040718,0.23315589441063478
2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000,0.0,0.0,False,0.04143700734081479,0.040601497259703,1886.3433377996153,186.57049560546875,-0.009473640648906989,0.23647528141556487
2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000,0.0,0.0,False,-0.005273114275827329,-0.005287066211290259,1876.3911607016764,186.57049560546875,-0.014696799334984578,0.23653483256591148
2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000,0.0,0.0,False,-0.02828730052206352,-0.02869509488188082,1823.2848327414424,186.57049560546875,-0.042568367077546854,0.23822844356897682
2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000,0.0,0.0,False,0.0020909577736383245,0.002088774763957146,1827.0993352937937,186.57049560546875,-0.04056641796196048,0.23823049339893082
2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000,0.0,0.0,False,0.00010331533981333685,0.00010331000315118602,1827.2882059978322,186.57049560546875,-0.04046729375540403,0.23816331114868525
2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000,0.0,0.0,False,-0.021184701669844985,-0.021412317856405228,1788.556465787272,186.57049560546875,-0.060794707879654686,0.2382394900117385
2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000,0.0,0.0,False,0.016267432688752415,0.016136535670027943,1817.667955137188,186.57049560546875,-0.04551624900916684,0.23874617942484003
2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000,0.0,0.0,False,-0.015302274022490625,-0.015420562086679022,1789.838199731756,186.57049560546875,-0.060122020916843266,0.2390998559509134
2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000,0.0,0.0,False,-0.0180634873037836,-0.018228623739821467,1757.489416647771,186.57049560546875,-0.07709949485911771,0.23928326251553728
2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000,0.0,0.0,False,-0.0018468889124809706,-0.001848596514633391,1754.241682041449,186.57049560546875,-0.0788039895693855,0.23922965461846116
2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000,0.0,0.0,False,-0.013839076006382012,-0.013935728778151546,1729.9507589941074,186.57049560546875,-0.09155249117451059,0.23958712219673012
2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000,0.0,0.0,False,0.011086219388703134,0.011025217696555534,1749.1404588593584,186.57049560546875,-0.0814812427885504,0.23969330775191536
2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000,0.0,0.0,False,0.027986504263362688,0.027602038798318594,1798.1207722727095,186.57049560546875,-0.055775113673873555,0.24126353844999243
2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000,0.0,0.0,False,-3.689871657430732e-05,-3.689939734869626e-05,1798.0543870252504,186.57049560546875,-0.05580995436033642,0.24119964777674602
2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000,0.0,0.0,False,-0.011279643604146683,-0.011343741238858878,1777.7616947151291,186.57049560546875,-0.06646008156973482,0.24033477503768003
2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000,0.0,0.0,False,-0.011247564604614624,-0.011311296797986634,1757.7549576376068,186.57049560546875,-0.07696013211326591,0.24062114818820587
2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000,0.0,0.0,False,-0.015356076499860039,-0.015475202151186945,1730.7473819636157,186.57049560546875,-0.0911344029369554,0.24110557314546285
2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000,0.0,0.0,False,-0.0028071293797337082,-0.0028110767563395457,1725.8861430094287,186.57049560546875,-0.09368570625670025,0.24079690849176583
2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000,0.0,0.0,False,0.024977573145925636,0.024670732493370397,1769.019567961132,186.57049560546875,-0.07104817469152902,0.24204003356031295
2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000,0.0,0.0,False,-0.025641174633125208,-0.02597563931621664,1723.6341871149918,186.57049560546875,-0.09486759067002404,0.24229059732415062
2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000,0.0,0.0,False,0.00678920370502567,0.006766260845510533,1735.343079927967,186.57049560546875,-0.08872246236306225,0.24237119410952335
2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000,0.0,0.0,False,-0.017283556389377508,-0.01743466066061881,1705.3328963947265,186.57049560546875,-0.10447257907118324,0.24276338029724534
2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000,0.0,0.0,False,0.019978649621920752,0.01978169533389277,1739.423123470154,186.57049560546875,-0.08658115050162407,0.2435584732379307
2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000,0.0,0.0,False,0.0036381058820253998,0.003631503982249459,1745.7549670728638,186.57049560546875,-0.08325803601251125,0.24358038183638428
2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000,0.0,0.0,False,0.0001841364158221559,0.00018411946479317587,1746.07660827182,186.57049560546875,-0.08308923043302885,0.2434790321254399
2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000,0.0,0.0,False,-0.008178022851368039,-0.008211646321395375,1731.7889758462825,186.57049560546875,-0.09058774765921296,0.24359158795619296
2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000,0.0,0.0,False,0.005843719029521299,0.005826710732445391,1741.91490775858,186.57049560546875,-0.08527339797452937,0.24115435995429654
2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000,0.0,0.0,False,-0.0085549217086347,-0.008591725101779567,1727.0044071778932,186.57049560546875,-0.09309881243966267,0.2410465345978906
2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000,0.0,0.0,False,-0.0032890070546229833,-0.0032944277273429614,1721.3209884922655,186.57049560546875,-0.09608161684339456,0.24081589631776953
2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000,0.0,0.0,False,-0.011429400216389607,-0.011495217795266778,1701.6358926136998,186.57049560546875,-0.10641286180744325,0.2409290386201428
2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000,0.0,0.0,False,0.022118320898886212,0.021877258953900566,1739.2953396604912,186.57049560546875,-0.08664821473378281,0.24092389431368086
2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000,0.0,0.0,False,-0.016915587005979504,-0.017060289689663746,1709.8572224263635,186.57049560546875,-0.10209809632452027,0.24134801022541505
2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000,0.0,0.0,False,-0.018893091563845,-0.019073846316683307,1677.5338402703967,186.57049560546875,-0.11906223920601189,0.24079340604790192
2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000,0.0,0.0,False,-0.006710981961323137,-0.006733601858714689,1666.2692299468715,186.57049560546875,-0.12497419662774867,0.24078371468127668
2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000,0.0,0.0,False,-0.004287778294336242,-0.004296997177475961,1659.1203491318906,186.57049560546875,-0.1287261132744324,0.24074399981886904
2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000,0.0,0.0,False,-0.006570176170610398,-0.006591854785116594,1648.2130659736788,186.57049560546875,-0.1344505362030718,0.23985247295821197
2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000,0.0,0.0,False,0.024002125643924677,0.023718602439306714,1687.7976851967812,186.57049560546875,-0.11367550922198622,0.24101826422721573
2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000,0.0,0.0,False,-0.0009373300985386912,-0.0009377696670975312,1686.214724296104,186.57049560546875,-0.11450628784426442,0.2406057135008181
2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000,0.0,0.0,False,-0.024169655027437842,-0.024466534551061184,1645.4353264526535,186.57049560546875,-0.1359083653960339,0.24152856045895485
2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000,0.0,0.0,False,0.005731487003565627,0.005715124523055335,1654.8718491284283,186.57049560546875,-0.1309558354224114,0.24146788938347344
2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000,0.0,0.0,False,-0.019862738846190164,-0.02006265472349509,1621.9816990264324,186.57049560546875,-0.1482174327092216,0.24225300890719467
2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000,0.0,0.0,False,-0.016477101806013472,-0.016614359071245203,1595.2396643422771,186.57049560546875,-0.1622523407870593,0.2384752058913659
2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000,0.0,0.0,False,-0.02963230963415675,-0.030080217077818206,1547.9393963581642,186.57049560546875,-0.1870767388201472,0.23991737193788798
2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000,0.0,0.0,False,-0.05950180896147472,-0.06134555364691525,1455.7747003031589,186.57049560546875,-0.23544714340720974,0.24709835993132043
2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000,0.0,0.0,False,0.01332698348311534,0.01323896043083007,1475.1891126727194,186.57049560546875,-0.22525796011542898,0.24748019977835722
2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000,0.0,0.0,False,-0.031533745543573244,-0.03204163984338447,1428.6393408195047,186.57049560546875,-0.24968847846305786,0.24921804733356645
2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000,0.0,0.0,False,-0.007954330670553511,-0.007986135126473034,1417.2675167629943,186.57049560546875,-0.25565670441128896,0.24779024288982215
2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000,0.0,0.0,False,0.005508645722495764,0.005493528624727967,1425.0802500525656,186.57049560546875,-0.2515563808999758,0.2478543397490273
2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000,0.0,0.0,False,0.031084056738273746,0.030610731040560255,1469.4086094585311,186.57049560546875,-0.22829171697847173,0.24967715026137582
2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000,0.0,0.0,False,0.03886361030218932,0.038127433338896885,1526.5539966415115,186.57049560546875,-0.19830034700015142,0.24905458220073448
2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000,0.0,0.0,False,0.010830762802234384,0.01077253018259915,1543.0985716467408,186.57049560546875,-0.18961732821987642,0.24904214167535513
2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000,0.0,0.0,False,-0.0038427158906232384,-0.0038501180924552735,1537.1650395287852,186.57049560546875,-0.1927313985902117,0.24828619019857492
2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000,0.0,0.0,False,-0.0781276325178123,-0.08134849507057183,1416.991846568734,186.57049560546875,-0.255801383224324,0.2601391670777457
2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000,0.0,0.0,False,0.13535901735711864,0.1269489157684572,1608.929829540684,186.57049560546875,-0.15506738973904166,0.2934495133430387
2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000,0.0,0.0,False,0.0018777353189827206,0.001875974577811346,1611.9528516426965,186.57049560546875,-0.15348082993459433,0.29332757287334904
2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000,0.0,0.0,False,0.022021627828944013,0.02178265381683596,1647.4726990472059,186.57049560546875,-0.13483909982134745,0.29410454931894175
2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000,0.0,0.0,False,-0.0013877341505965646,-0.0013886979453967615,1645.185057186412,186.57049560546875,-0.13603971314828622,0.2940536050406754
2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000,0.0,0.0,False,-0.013561706274733853,-0.013654506185153747,1622.8599789669938,186.57049560546875,-0.14775648879160397,0.29427470755264296
2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000,0.0,0.0,False,-0.03591110674363196,-0.03657177570139793,1564.5453699255982,186.57049560546875,-0.17836149649417632,0.2964261285120237
2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000,0.0,0.0,False,0.012221683270054351,0.012147601490993105,1583.6789695817288,186.57049560546875,-0.16831969094184684,0.296670084487216
2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000,0.0,0.0,False,0.008658352201907249,0.008621083638872947,1597.3996782273227,186.57049560546875,-0.16111870990663024,0.29654698478964286
2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000,0.0,0.0,False,0.010159039538768955,0.010107783346743868,1613.6378837571897,186.57049560546875,-0.15259648171223816,0.29666288923900413
2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000,0.0,0.0,False,-0.021808901106176726,-0.022050230393006458,1578.4244058280426,186.57049560546875,-0.17107742123960223,0.29653057581464876
2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000,0.0,0.0,False,-0.013261957754408193,-0.013350682834785058,1557.4781460816698,186.57049560546875,-0.1820705574607977,0.2960615211615751
2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000,0.0,0.0,False,-0.015753494788264932,-0.01587889987657254,1532.9266687297475,186.57049560546875,-0.19495580467100737,0.2964481493321822
2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000,0.0,0.0,False,-0.03575624663287669,-0.03641116014436802,1478.0792084458997,186.57049560546875,-0.22374116346955664,0.29839363678125347
2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000,0.0,0.0,False,0.04509522427819257,0.04410800497645022,1544.7786170759791,186.57049560546875,-0.18873559713828747,0.3000484151267609
2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000,0.0,0.0,False,0.01605793012842116,0.01593036537376894,1569.6006221029927,186.57049560546875,-0.17570837004145878,0.3002485889086227
2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000,0.0,0.0,False,-0.0014662630028149382,-0.0014673390183547882,1567.2977085186048,186.57049560546875,-0.17691699836199704,0.29976428609549094
2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000,0.0,0.0,False,-0.015765550251120253,-0.015891148369833387,1542.572632186238,186.57049560546875,-0.18989335478516378,0.2997297004914465
2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000,0.0,0.0,False,0.0060241839623909055,0.006006111112644554,1551.8713976818399,186.57049560546875,-0.18501312332523434,0.29836765886965116
2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000,0.0,0.0,False,-0.027319556126581324,-0.02769967430173762,1509.4476403755082,186.57049560546875,-0.2072782030449779,0.2994924285724917
2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000,0.0,0.0,False,-0.0152637929917393,-0.015381483821486462,1486.3924802679553,186.57049560546875,-0.21937814445373893,0.2997917336518751
2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000,0.0,0.0,False,-0.05622045424233624,-0.05786267214586164,1402.7705993906557,186.57049560546875,-0.26326505976404513,0.30460514237255204
2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000,0.0,0.0,False,-0.010465446730283379,-0.010520594620232346,1388.0795129611947,186.57049560546875,-0.270975320035423,0.30242083184561985
2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000,0.0,0.0,False,0.024001199930983708,0.023717698424230754,1421.41908807181,186.57049560546875,-0.2534778529369718,0.303391168948257
2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000,0.0,0.0,False,0.05412515560997311,0.05271118653269622,1498.4077425562928,186.57049560546875,-0.2130722255608941,0.3076682188048804
2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000,0.0,0.0,False,-0.008806846762653975,-0.008845856240147519,1485.2026883328626,186.57049560546875,-0.22000257788365563,0.30769684226188454
2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000,0.0,0.0,False,-0.025229488143872714,-0.025553208143987614,1447.706555228177,186.57049560546875,-0.23968151359719125,0.3087160600310253
2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000,0.0,0.0,False,0.038867730338306705,0.03813139923769891,1504.014490956123,186.57049560546875,-0.21012965969645747,0.3111533717943253
2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000,0.0,0.0,False,0.038933563723705156,0.03819476755459102,1562.6100685448628,186.57049560546875,-0.17937719246878492,0.3132630303813891
2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000,0.0,0.0,False,0.027007748989816838,0.02664947618554765,1604.8396567940727,186.57049560546875,-0.15721401766766308,0.3124959847082314
2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000,0.0,0.0,False,0.025512151358369817,0.025192147663773066,1645.8080811754758,186.57049560546875,-0.135712734123688,0.3131427294049557
2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000,0.0,0.0,False,0.0014945523217748669,0.001493436589994942,1648.269322016714,186.57049560546875,-0.13442101158379216,0.31293940260335956
2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000,0.0,0.0,False,0.02103830044237709,0.020820051155123028,1682.9671455236974,186.57049560546875,-0.11621070076888329,0.3135166875130586
2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000,0.0,0.0,False,-0.008981816492546923,-0.009022396175222974,1667.8420616431254,186.57049560546875,-0.12414873407265381,0.313222874414151
2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000,0.0,0.0,False,0.0014779010051912955,0.0014768099843156708,1670.3084450035333,186.57049560546875,-0.12285431260634183,0.31292506550265664
2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000,0.0,0.0,False,0.006868294014676479,0.0068448147304497955,1681.7874827930293,186.57049560546875,-0.11682981813161664,0.3129872127783883
2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000,0.0,0.0,False,0.025592678900108856,0.02527066880086216,1724.8545224972738,186.57049560546875,-0.09422712725290838,0.31390923795272435
2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000,0.0,0.0,False,0.00192027764251268,0.0019184362663260243,1728.1686423510548,186.57049560546875,-0.09248779185617761,0.313828492295328
2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000,0.0,0.0,False,-0.01780118433038691,-0.017961531171231216,1697.3873926102387,186.57049560546875,-0.10864258395542226,0.314130149028027
2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000,0.0,0.0,False,-0.019864567358571672,-0.020064520292900095,1663.6496618487838,186.57049560546875,-0.12634901338700222,0.31406595258661635
2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000,0.0,0.0,False,0.003450973226124532,0.0034450322821231614,1669.3943232627012,186.57049560546875,-0.12333406722322349,0.3134087680256857
2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000,0.0,0.0,False,0.029264484561530857,0.02884445449723015,1718.2775521474912,186.57049560546875,-0.09767889056785739,0.3147467054431112
2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000,0.0,0.0,False,-0.025492089193307588,-0.025822642256601212,1674.4495754400957,186.57049560546875,-0.12068094077050584,0.31534708409367224
2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000,0.0,0.0,False,-0.032300120131985244,-0.03283328123701215,1620.332352878297,186.57049560546875,-0.1490830520179628,0.3169598341509587
2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000,0.0,0.0,False,-0.0061194323502751224,-0.0061382328144399005,1610.4107192275458,186.57049560546875,-0.15429018071684142,0.31624409714845253
2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000,0.0,0.0,False,-0.021066740550443774,-0.021291810941382654,1576.463547685375,186.57049560546875,-0.17210653006064247,0.3169322646675309
2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000,0.0,0.0,False,-0.021613947156313595,-0.021850949776512304,1542.3683339246925,186.57049560546875,-0.19000057577096874,0.3175937856057562
2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000,0.0,0.0,False,-0.002213363562407644,-0.0022158166719546393,1538.9522986910097,186.57049560546875,-0.19179339898212855,0.31700016189337643
2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000,0.0,0.0,False,0.03152445706895657,0.031037763445815297,1587.4984588193354,186.57049560546875,-0.16631512468549325,0.31827774569859485
2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000,0.0,0.0,False,-0.024652684274885983,-0.024961650159491106,1548.3377078429194,186.57049560546875,-0.18686769470136955,0.31915943957868537
2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000,0.0,0.0,False,0.007109164667870926,0.007084013688019548,1559.3522047341164,186.57049560546875,-0.18108700324623594,0.3191470923695937
2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000,0.0,0.0,False,0.03488883060861969,0.034294010908479985,1613.7910684948713,186.57049560546875,-0.1525160864192967,0.3208787902068254
2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000,0.0,0.0,False,-0.026041044919075107,-0.026386116801539967,1571.740221745275,186.57049560546875,-0.17458545308104534,0.3218249853522943
2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000,0.0,0.0,False,-0.037026427673936824,-0.03772931062801116,1513.507269674932,186.57049560546875,-0.20514760510355534,0.3235590229585995
2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000,0.0,0.0,False,-0.026608937569704394,-0.026969363430673157,1473.2078402872885,186.57049560546875,-0.22629778285648483,0.3244787283345699
2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000,0.0,0.0,False,0.011943186356370372,0.011872429325306142,1490.814579251862,186.57049560546875,-0.21705731309280285,0.3240457455944752
2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000,0.0,0.0,False,-0.0457507730510871,-0.046830397470919216,1422.5629090022069,186.57049560546875,-0.25287754627350234,0.3271885712111952
2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000,0.0,0.0,False,-0.008781047317448887,-0.008819827903123646,1410.0625357388933,186.57049560546875,-0.2594380638916033,0.3270444689127309
2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000,0.0,0.0,False,0.04653418536434306,0.045483928748159326,1475.725181337647,186.57049560546875,-0.22497661748295827,0.33040818147962386
2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000,0.0,0.0,False,-0.140494377749234,-0.15139791287665294,1268.2535958789895,186.57049560546875,-0.3338630453507967,0.3588389678749997
2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000,0.0,0.0,False,0.0017580913238786078,0.0017565476902947816,1270.485059613706,186.57049560546875,-0.332691915750313,0.35815172234755316
2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000,0.0,0.0,False,-0.0019799044812061073,-0.001981867083020741,1267.9676406463902,186.57049560546875,-0.334013122016664,0.35752810479562724
2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000,0.0,0.0,False,0.01348046853293483,0.013390415419768674,1285.0739189954365,186.57049560546875,-0.3250353068646621,0.35762528257936177
2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000,0.0,0.0,False,-0.07561036490424522,-0.07862161321968106,1187.8334006863588,186.57049560546875,-0.3760696336101069,0.36517037375206385
2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000,0.0,0.0,False,-0.014041240035030156,-0.014140750847553027,1171.1407055456605,186.57049560546875,-0.3848303896497317,0.3653838282513103
2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000,0.0,0.0,False,-0.05213354825727934,-0.05354166033985861,1110.0328515087742,186.57049560546875,-0.41690136421733914,0.3677427718154422
2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000,0.0,0.0,False,0.0006434445934944133,0.0006432376717789796,1110.7477395902722,186.57049560546875,-0.41652617255267077,0.36755950120685127
2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000,0.0,0.0,False,-0.03203225709010704,-0.032556515700991426,1075.1359501763711,186.57049560546875,-0.4352161561988124,0.368244950941874
2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000,0.0,0.0,False,0.014790404884573283,0.01468209351950851,1091.0524365903245,186.57049560546875,-0.42686277447672727,0.36857231815085184
2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000,0.0,0.0,False,0.05727556035084924,0.05569537333818603,1153.6003518285456,186.57049560546875,-0.3940360187269507,0.3726278342411641
2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000,0.0,0.0,False,-0.01985316173972196,-0.020052883582188433,1130.6778842989536,186.57049560546875,-0.40606631965561046,0.3727547415770032
2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000,0.0,0.0,False,0.04113327357999652,0.04030980601090871,1177.227500318254,186.57049560546875,-0.3816358830936305,0.37500866118663984
2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000,0.0,0.0,False,-0.07156196640827217,-0.07425163860523774,1092.9112235191767,186.57049560546875,-0.425887235255765,0.38157728616034686
2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000,0.0,0.0,False,0.0019278532990965047,0.0019259973748420684,1095.0201238803568,186.57049560546875,-0.42478043006819943,0.38153983967852484
2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000,0.0,0.0,False,0.0025345295167615856,0.0025313230136676168,1097.7980192352961,186.57049560546875,-0.4233225190895883,0.38135658387893157
2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000,0.0,0.0,False,-0.0003160506951839226,-0.0003161006497306091,1097.4507433574502,186.57049560546875,-0.423504778408327,0.38108493136164395
2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000,0.0,0.0,False,-0.03214110432537598,-0.03266897126205679,1062.1453234189116,186.57049560546875,-0.4420339714685857,0.3822834055453051
2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000,0.0,0.0,False,0.025696475417555487,0.025371870055026394,1089.4644110874349,186.57049560546875,-0.42769621113259715,0.3832346181469231
2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000,0.0,0.0,False,0.04029499229486544,0.03950431937060653,1133.404666130028,186.57049560546875,-0.4046352343698628,0.3853768456927421
2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000,0.0,0.0,False,0.036632083603781895,0.0359770770988458,1174.9602727002236,186.57049560546875,-0.38282578250055366,0.3872264978175256
2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000,0.0,0.0,False,0.04397010379074828,0.043030852834664374,1226.6673679446492,186.57049560546875,-0.35568856810012917,0.38983261473798336
2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000,0.0,0.0,False,0.012266042992872705,0.012191424649069088,1241.7259886608051,186.57049560546875,-0.3477854163756461,0.3900132710620061
2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000,0.0,0.0,False,0.03145034300738625,0.030965911805553418,1280.8101472683807,186.57049560546875,-0.3272730440062406,0.39109998179140376
2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000,0.0,0.0,False,-0.025185068024527135,-0.0255076393596147,1248.5276715148973,186.57049560546875,-0.3442157181548765,0.39181046677952286
2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000,0.0,20.0,False,0.01994280728922404,0.01974655443905197,1273.4467610704717,186.57049560546875,-0.33113753859873707,0.39235281063681937
2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700,0.0,0.0,False,-0.014344105316090427,-0.014447976483889591,1255.1659625099264,186.57049560546875,-0.3407317721870562,0.39200250688395677
2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600,0.0,0.0,False,-0.014796745486375773,-0.014907309337206952,1236.5787944740189,186.57049560546875,-0.35048679636125835,0.3922041097656092
2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800,0.0,0.0,False,-0.04150848957443054,-0.042394573681651705,1185.2087679860576,186.57049560546875,-0.37744710840295204,0.3936861002890618
2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000,0.0,0.0,False,-0.05596211721574329,-0.057588983573757455,1118.8260138696794,186.57049560546875,-0.4122864862955059,0.3974842912509698
2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700,0.0,0.0,False,-0.05453719355874542,-0.05608072910711982,1057.7538457991504,186.57049560546875,-0.44433873194949836,0.4008248261419626
2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800,0.0,0.0,False,-0.013118555361940287,-0.013205363644664271,1043.864524858367,186.57049560546875,-0.4516282050569048,0.400987058496208
2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100,0.0,0.0,False,0.052389802934770247,0.05106358079343476,1098.6047714092292,186.57049560546875,-0.42289911478484976,0.40446564759304143
2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300,0.0,0.0,False,-0.037243378610853584,-0.03795462873180644,1057.6517745853341,186.57049560546875,-0.4443923015495763,0.4053669041897882
2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100,0.0,0.0,False,0.02469609751257895,0.02439607839682275,1083.7963420423582,186.57049560546875,-0.4306709596499051,0.40622660682727996
2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200,0.0,0.0,False,0.023159471438541024,0.022895360879700146,1108.919651942522,186.57049560546875,-0.41748560000078516,0.40690512539698376
2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100,0.0,0.0,False,0.0024843268523027096,0.0024812460138330314,1111.6770551377413,186.57049560546875,-0.4160384438350141,0.4065916558787898
2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300,0.0,0.0,False,0.0320330939965241,0.03153073437129849,1147.319543832744,186.57049560546875,-0.3973323484160246,0.4079755258606125
2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600,0.0,0.0,False,0.03575237064906034,0.03512809079637085,1188.3746897874123,186.57049560546875,-0.3757855511583956,0.4094128858179071
2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200,0.0,0.0,False,-0.027820692849391482,-0.02821501915746544,1155.2854618599965,186.57049560546875,-0.3931516296117701,0.41008465935038513
2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900,0.0,0.0,False,-0.05140434227234392,-0.0527726431080026,1095.84736821401,186.57049560546875,-0.4243462709506207,0.4128994704708733
2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300,0.0,0.0,False,0.014152668728781626,0.01405345471235067,1111.3706856623787,186.57049560546875,-0.4161992344208971,0.4131883336850586
2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400,0.0,0.0,False,-0.024880638358707907,-0.025195393281078386,1083.694192911585,186.57049560546875,-0.4307245701428075,0.4138497770428145
2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200,0.0,0.0,False,0.03154127203651247,0.03105406439766482,1117.9068275266347,186.57049560546875,-0.41276889894597923,0.41517172529456814
2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700,0.0,0.0,False,0.035962053023039786,0.035330514810317494,1158.1450141859889,186.57049560546875,-0.3916508629530966,0.41615506268193336
2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900,0.0,0.0,False,0.007312791463036872,0.007286182647943523,1166.6215999501499,186.57049560546875,-0.3872021325771541,0.41341442183334065
2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300,0.0,0.0,False,0.01749322109655349,0.017341975999450154,1187.0470627551895,186.57049560546875,-0.37648232399482984,0.41379036927496304
2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700,0.0,0.0,False,-0.006791033294013538,-0.006814197291832153,1178.978995597164,185.9669952392578,-0.3787069540652731,0.41367856562372207
2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600,0.0,0.0,False,-0.03280250030721621,-0.03335256478334072,1140.2727342315793,185.92750549316406,-0.39895928951669457,0.41485387923673794
2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300,0.0,0.0,False,-0.022639810105564928,-0.022900025593117632,1114.4345362499175,184.99099731445312,-0.40959288394425075,0.4153803507062563
2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800,0.0,0.0,False,0.010803884746268588,0.0107459397638012,1126.4855624215693,184.99099731445312,-0.40321419350900767,0.4154641499547396
2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100,0.0,0.0,False,0.002083294604712016,0.0020811275557193875,1128.8344470106529,184.99099731445312,-0.4019709128581762,0.4154714059703286
2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800,0.0,0.0,False,0.02639434033114041,0.026052020207380396,1158.6556819228979,184.99099731445312,-0.3861863296042337,0.4162398301449655
2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400,0.0,0.0,False,0.0018493974357440823,0.0018476894058662332,1160.800346167392,184.99099731445312,-0.38505114417617914,0.41600394261780754
2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000,0.0,0.0,False,0.03911741266419111,0.0383717111840348,1206.2469697418219,184.99099731445312,-0.3609959360155466,0.41794107263793995
2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300,0.0,0.0,False,0.03857539627705431,0.037849962832112935,1252.8170000038856,184.99099731445312,-0.3363461010246982,0.4197633238851107
2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900,0.0,0.0,False,0.01515028639903937,0.015036666950921374,1271.8126866459288,184.99099731445312,-0.32629155438538315,0.420055583915033
2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800,0.0,0.0,False,-0.017732481209791984,-0.017891585334626356,1249.242559596395,184.99099731445312,-0.33823807673812256,0.4200823263800428
2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300,0.0,0.0,False,-0.010455798059483823,-0.010510843951367622,1236.170275867883,184.99099731445312,-0.3451573257712044,0.42013520827723805
2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100,0.0,0.0,False,-0.052253606265046715,-0.05366832967343516,1171.5236673898635,184.80299377441406,-0.3787438438430256,0.42300579920715725
2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000,0.0,0.0,False,0.0536538959419941,0.05226402422174665,1234.4341302295245,184.80299377441406,-0.3454110306872561,0.4261848865033338
2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500,0.0,0.0,False,0.010829110898360028,0.0107708959770675,1247.812783433399,184.80299377441406,-0.33832241414572517,0.4263496824582597
2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900,0.0,0.0,False,0.10361464095050721,0.09859082981024253,1377.2080716032542,184.80299377441406,-0.269762928662436,0.438979690010734
2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900,0.0,0.0,False,0.0032604850044939404,0.003255181148895761,1381.7016983537892,184.80299377441406,-0.2673820016416143,0.4325087469387609
2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400,0.0,0.0,False,-0.009084834427092181,-0.009126353187385704,1369.140082362186,184.80299377441406,-0.27403771485500794,0.43259183762174536
2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800,0.0,0.0,False,0.039952299225118226,0.03917484597170419,1423.880328913048,184.80299377441406,-0.24503385241274456,0.4343435778323399
2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000,0.0,0.0,False,0.021860686341448332,0.0216251677554199,1455.029190857516,184.80299377441406,-0.2285297742619279,0.43490069143113647
2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900,0.0,0.0,False,-0.012414983387324718,-0.012492693140300751,1436.95261264156,184.80299377441406,-0.23810756429828173,0.43501889960096646
2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000,0.0,0.0,False,-0.009872154542052702,-0.009921207364734218,1422.7569222254142,184.80299377441406,-0.24562908416794993,0.4350332111444968
2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700,0.0,0.0,False,-0.011333489631663474,-0.011398203042398835,1406.6207879093633,184.80299377441406,-0.254178739120961,0.4351716051948714
2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800,0.0,0.0,False,0.0352608325167747,0.03465340706112098,1456.2546687589659,184.80299377441406,-0.22788046055365552,0.4365864832842605
2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300,0.0,0.0,False,-0.014366830308238487,-0.014471032455294032,1435.3185382170175,184.80299377441406,-0.2389733709545564,0.43673556734269264
2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500,0.0,0.0,False,0.020691152408548463,0.020479998229218345,1465.0376239984894,184.80299377441406,-0.2232268529860133,0.43722201345232
2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600,0.0,0.0,False,-0.0025775713556979163,-0.0025808990121560286,1461.2588074124953,184.80299377441406,-0.22522904119963183,0.4372202112088583
2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900,0.0,0.0,False,0.0111747882760318,0.011112811619446402,1477.5992399900927,184.80299377441406,-0.21657113977261966,0.43736437707921455
2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800,0.0,0.0,False,-0.01851079360669594,-0.018684262378250237,1450.2291946316186,184.80299377441406,-0.2310730297098177,0.4374142615830944
2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700,0.0,0.0,False,0.0014074379989574837,0.0014064484864398943,1452.2717097453396,184.80299377441406,-0.22999081267340804,0.4372389588098879
2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800,0.0,0.0,False,-0.02860159688639219,-0.02901859297383289,1410.7058181368054,184.80299377441406,-0.2520143050481416,0.43814928270223574
2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500,0.0,0.0,False,-0.036243902638259384,-0.03691702741982209,1359.5400899103906,184.80299377441406,-0.27912422575078755,0.43961088639348667
2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100,0.0,0.0,False,0.003002506326521548,0.002998007806707862,1363.6251201378327,184.80299377441406,-0.27695979167796814,0.43912112069147624
2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000,0.0,0.0,False,0.001347163157822573,0.001346256547678855,1365.4634928239216,184.80299377441406,-0.27598573854769226,0.43894163903991706
2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300,0.0,0.0,False,0.026008936084948253,0.025676456345101635,1401.003754471194,184.80299377441406,-0.2571548978969882,0.439735652661621
2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700,0.0,0.0,False,-0.04756700784791723,-0.04873552390255167,1334.3146308794533,184.80299377441406,-0.29248981669850893,0.4422278281718712
2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600,0.0,0.0,False,-0.007342307563037775,-0.00736939497405998,1324.510340166112,184.80299377441406,-0.29768457406828974,0.44214889485951053
2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000,0.0,0.0,False,-0.008167020675137082,-0.00820055348874808,1313.6848698128674,184.80299377441406,-0.3034203986723417,0.4416547373321845
2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700,0.0,0.0,False,-0.015225659516225343,-0.01534276001209404,1293.6679256139637,184.80299377441406,-0.3140262825081046,0.4416291916422185
2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100,0.0,0.0,False,0.008282741023605045,0.008248627364462172,1304.3913247533922,184.80299377441406,-0.3083445398571196,0.44171219518762084
2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800,0.0,0.0,False,-0.002425266463259912,-0.002428212185707223,1301.2254029520373,184.80299377441406,-0.31002198864873476,0.44169924126597576
2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600,0.0,0.0,False,-0.010979542799969155,-0.011040262841267292,1286.9275634051182,184.80299377441406,-0.31759763175540356,0.441785335852141
2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300,0.0,0.0,False,0.026722663554652915,0.026371849253352748,1321.344418364757,184.80299377441406,-0.2993620228599049,0.44253878992295725
2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500,0.0,0.0,False,0.0026259778181887405,0.002622535962612139,1324.8168654753886,184.80299377441406,-0.29752216307335433,0.4425186970104759
2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600,0.0,0.0,False,0.02657523304266962,0.02622824562673727,1360.0507576472987,184.80299377441406,-0.27885365084971836,0.4432283699137534
2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900,0.0,0.0,False,0.023861278411006825,0.023581047138634757,1392.5271687070326,184.80299377441406,-0.2616461770375623,0.4438910598917132
2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000,0.0,0.0,False,-0.0705752837581286,-0.07318946892343868,1294.1785933508722,184.80299377441406,-0.3137557076070354,0.4493711880601615
2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800,0.0,0.0,False,0.01364140798846103,0.013549201586232946,1311.8466529606926,184.80299377441406,-0.3043943692347503,0.44960215444129104
2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200,0.0,0.0,False,-0.0176585314552421,-0.017816303428596674,1288.663709043477,184.80299377441406,-0.316677743146062,0.44984212607867397
2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800,0.0,0.0,False,-0.021777003694830932,-0.02201762235626526,1260.5786976865477,184.80299377441406,-0.33155845445833043,0.45030500133352563
2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700,0.0,0.0,False,0.009147615105472573,0.009106029090597056,1272.1191340382475,184.80299377441406,-0.32544380847920806,0.45037202244037394
2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400,0.0,0.0,False,-0.019813903001303146,-0.020012830448643673,1246.8936750073105,184.80299377441406,-0.33880939942692945,0.449770551767702
2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900,0.0,0.0,False,-0.02987152347123645,-0.03032676622578613,1209.617189804722,184.80299377441406,-0.3585601699709089,0.45069775454053584
2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200,0.0,0.0,False,-0.010376272544574294,-0.010430481377003758,1197.0554958961616,184.80299377441406,-0.36521592446823614,0.4506380331877944
2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700,0.0,0.0,False,-0.03009120154088929,-0.030553234112175698,1161.00456651198,184.80299377441406,-0.3843173400200095,0.4514178959311552
2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300,0.0,0.0,False,0.012040804722097675,0.011968890924047326,1174.9960365835366,184.80299377441406,-0.3769040253404088,0.4515948958047825
2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700,0.0,0.0,False,-0.006426381710496365,-0.00644711979642255,1167.43863716242,184.80299377441406,-0.38090827791584503,0.45160222050696025
2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800,0.0,0.0,False,0.0314657666190894,0.030980865018271533,1204.2044546280997,184.80299377441406,-0.3614280822729349,0.45206506438643196
2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700,0.0,0.0,False,-0.027201076403397084,-0.027577874271049258,1171.4215961760463,184.80299377441406,-0.3787979257960925,0.4528139674705221
2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,113.0,59479600,0.0,0.0,False,-0.015679468675155683,-0.015803691756381338,1153.038648484728,184.80299377441406,-0.38853804425951444,0.45303489103041245
2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,115.87999725341797,50941900,0.0,0.0,False,0.025486701357681163,0.02516733048685826,1182.4512868738802,184.80299377441406,-0.37295389600197304,0.4538127347706204
2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,121.08999633789062,62812600,0.0,0.0,False,0.04496029692750958,0.043978891324203705,1235.6596081309733,184.80299377441406,-0.3447617169789837,0.4552839869895811
2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,120.94999694824219,48217500,0.0,0.0,False,-0.001156159830559278,-0.0011568286989317087,1234.2298319679771,184.80299377441406,-0.3455192771612573,0.4551628627064284
2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,120.30000305175781,42253800,0.0,0.0,False,-0.00537407121029132,-0.005388563475942462,1227.591618889905,184.80299377441406,-0.34903650317155566,0.45498553137399916
2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000,0.0,0.0,False,-0.04771409266460691,-0.04888996644735092,1168.9704845392328,184.80299377441406,-0.38009663578050457,0.4572011489225799
2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700,0.0,0.0,False,-0.007768849586377025,-0.007799184311071454,1159.881159824347,184.80299377441406,-0.3849125717752149,0.457240007466802
2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,112.20999908447266,56432200,0.0,0.0,False,-0.012844190270001499,-0.01292739007238406,1144.970581326703,184.80299377441406,-0.39281287173602,0.45723937452935315
2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,112.9000015258789,45728700,0.0,0.0,False,0.006149206372302096,0.006130377153208065,1152.0173909278678,184.80299377441406,-0.3890791527777193,0.45729405818031443
2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,112.52999877929688,86868100,0.0,0.0,False,-0.00327726077574253,-0.0032826427568259783,1148.238652258831,184.80299377441406,-0.39108129970740424,0.45712974922121635
2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,106.9000015258789,67737300,0.0,0.0,False,-0.05003107895219994,-0.05132600960921381,1090.7410025127497,184.80299377441406,-0.42154615927721406,0.45970308339218496
2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,113.79000091552734,62782000,0.0,0.0,False,0.06445275295885255,0.06246082010978991,1161.106715642754,184.80299377441406,-0.3842632167830089,0.46311664253308127
2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,116.36000061035156,65607400,0.0,0.0,False,0.022585461588422673,0.022334186457693587,1187.3534322305513,184.80299377441406,-0.37035651731708263,0.46356546180603714
2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100,0.0,0.0,False,-0.01108629175628062,-0.011148202689094493,1174.178999371266,184.80299377441406,-0.37733692866854607,0.4636721558623391
2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,115.25,48795100,0.0,0.0,False,0.0015642678860967596,0.0015630456934787908,1176.0172941403978,184.80299377441406,-0.3763629168222039,0.4636225437564949
2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,119.31999969482422,55660500,0.0,0.0,False,0.03531453097461368,0.03470527521216521,1217.5831078319748,184.80299377441406,-0.35433946573140396,0.4650024077359301
2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,119.81999969482422,49531500,0.0,0.0,False,0.004190412347291339,0.0041816570199037775,1222.6894735332346,184.80299377441406,-0.35163388185644606,0.4641835304378364
2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,120.5999984741211,50934600,0.0,0.0,False,0.006509754475742646,0.00648865753186242,1230.6553915604868,184.80299377441406,-0.3474131776169411,0.4642275789496799
2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300,0.0,0.0,False,-0.040961814879887926,-0.04182438724790477,1180.2045514155702,184.80299377441406,-0.3741443182284503,0.4656163700220719
2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400,0.0,0.0,False,-0.04063638620803933,-0.04148511663717591,1132.2046670735533,184.80299377441406,-0.3995768314234147,0.4672545610087638
2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,103.41000366210938,223133400,0.0,0.0,False,-0.06804249715805744,-0.07046806314523207,1055.0985917347036,184.80299377441406,-0.44043112316491884,0.47167899952828607
2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,102.44000244140625,99251400,0.0,0.0,False,-0.009380148789788212,-0.009424419446504203,1045.1922298075463,184.80299377441406,-0.44567996248776653,0.47132028527283315
2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,96.79000091552734,153370000,0.0,0.0,False,-0.05515425020719422,-0.056733592543971104,987.4902817999184,184.80299377441406,-0.47625306853157756,0.47414137027044634
2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800,0.0,0.0,False,-0.048248766657425834,-0.04945158785215439,939.7968448502211,184.80299377441406,-0.5015232120155403,0.47642181759480845
2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,89.30000305175781,136683300,0.0,0.0,False,-0.030612240672440172,-0.031090582711074642,910.9969454117937,184.80299377441406,-0.5167827034189455,0.4767044489218865
2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300,0.0,0.0,False,0.01881299269611514,0.018638216982674413,928.1543372847051,184.80299377441406,-0.5076919399477295,0.4762432649036721
2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,90.52999877929688,77495700,0.0,0.0,False,-0.00494619214148917,-0.004958465035960488,923.5585614033969,184.80299377441406,-0.5101269902055519,0.47603813540597
2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,89.9800033569336,88703400,0.0,0.0,False,-0.006075283660437414,-0.006093813282808144,917.9416058821853,184.80299377441406,-0.5131031076976453,0.4760116350428143
2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,86.13999938964844,90796200,0.0,0.0,False,-0.042676192754212194,-0.043613588180190316,878.7246767796919,184.80299377441406,-0.5338820133249675,0.47694239351035955
2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,96.62999725341797,173414900,0.0,0.0,False,0.12177847617944293,0.11491535104712981,985.8562073753757,184.80299377441406,-0.47711887518785223,0.4922456983937262
2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,100.79000091552734,111590500,0.0,0.0,False,0.0430508514990382,0.04214992986278232,1028.341207409997,184.80299377441406,-0.4546083975319143,0.4942886016032199
2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100,0.0,0.0,False,-0.022819754250081425,-0.023084154958510447,1004.8518940174188,184.80299377441406,-0.4670540998702941,0.4944490842871212
2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,98.94000244140625,111336300,0.0,0.0,False,0.004569038353104293,0.004558631983396615,1009.447669898727,184.80299377441406,-0.4646190496124718,0.49443119169958366
2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,97.12000274658203,87958800,0.0,0.0,False,-0.018394983322363,-0.01856627488370591,990.8605018628193,184.80299377441406,-0.4744673732659612,0.49470840818613704
2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900,0.0,0.0,False,-0.02337318995330062,-0.023650675297741616,967.6775579456036,184.80299377441406,-0.48675074717727296,0.4951553565150422
2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,94.13999938964844,72428200,0.0,0.0,False,-0.007485493894513584,-0.007513650804188213,960.4265279998494,183.82850646972656,-0.4878922687371575,0.4932599668366928
2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,92.45999908447266,84330300,0.0,0.0,False,-0.017845764989037338,-0.018006920831346168,943.269136126938,179.02049255371094,-0.4835228204015125,0.49349898057765224
2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,93.19999694824219,62192000,0.0,0.0,False,0.008003437930963697,0.007971580289157953,950.8265355480546,179.02049255371094,-0.47938922735183687,0.4929100682766159
2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,94.12999725341797,59414700,0.0,0.0,False,0.009978544373689724,0.009929087433161624,960.3243788690762,179.02049255371094,-0.4741942896555462,0.4930404614447369
2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600,0.0,0.0,False,-0.0076489282090407285,-0.0076783312910851725,952.971277709506,178.07850646972656,-0.4754560473698204,0.49306714810442454
2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100,0.0,0.0,False,0.00578089353348199,0.0057642482872482335,958.4860840999445,178.07850646972656,-0.4724237146260336,0.4927563955142163
2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,92.41999816894531,65567300,0.0,0.0,False,-0.016285245651894598,-0.016419307746887702,942.8606175208025,176.1645050048828,-0.4753767328646388,0.4926206554283319
2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,96.54000091552734,102805800,0.0,0.0,False,0.04457912603558589,0.0436140540859465,984.9370989492883,176.1645050048828,-0.45198948611781065,0.4946471777204146
2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000,0.0,0.0,False,-0.010772746070691896,-0.010831192229061232,974.3158489406329,176.1645050048828,-0.45789306422793286,0.49446142171044954
2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,94.12999725341797,72496400,0.0,0.0,False,-0.01434557849824114,-0.014449471106160492,960.3243788690763,176.1645050048828,-0.4656699018294921,0.4946192027236317
2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,91.01000213623047,71535500,0.0,0.0,False,-0.033145598727553405,-0.03370736231877925,928.4607067600674,176.1645050048828,-0.4833805928515059,0.4954630447494803
2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600,0.0,0.0,False,-0.03032636052572657,-0.030795718248338627,900.273546272365,176.1645050048828,-0.4990477792472783,0.4960969197579911
2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,88.45999908447266,68086900,0.0,0.0,False,0.0023795930251859776,0.002376766277155038,902.4182105168594,176.1580047607422,-0.4978371876735376,0.4951955504288142
2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,90.3499984741211,73305900,0.0,0.0,False,0.021365582288144003,0.021140538059143867,921.7202666342652,174.17100524902344,-0.48125695005927127,0.495753578267073
2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,89.08999633789062,67398500,0.0,0.0,False,-0.01394579034322141,-0.014043946522882085,908.8522032503423,173.31500244140625,-0.48596489003881893,0.49580998235190255
2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,90.55000305175781,61999800,0.0,0.0,False,0.01638799835988136,0.016255164405059676,923.7628596649433,173.31500244140625,-0.4775408834998537,0.4960721666044586
2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,92.48999786376953,100212000,0.0,0.0,False,0.02142456926150338,0.021198289437405628,943.5755056023008,173.31500244140625,-0.46634742197209245,0.4964459070255005
2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,91.58000183105469,70298000,0.0,0.0,False,-0.009838858835905628,-0.009887580246293281,934.2819605428256,173.31500244140625,-0.4715979543547262,0.4965083829210463
2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,88.44999694824219,84802900,0.0,0.0,False,-0.034177820705733164,-0.03477554111983318,902.3160613860863,171.06849670410156,-0.482955665991297,0.4968120501003057
2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,87.86000061035156,146144100,0.0,0.0,False,-0.006670394101153776,-0.006692740608663019,896.290587258739,171.06849670410156,-0.48640455546690364,0.4962744502540538
2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500,0.0,0.0,False,-0.033462353983410575,-0.03403503022155705,866.2651320019047,171.06849670410156,-0.5035906680361373,0.4971818913534778
2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,85.19000244140625,74348300,0.0,0.0,False,0.0031795134041781026,0.003174469440173832,869.0226131140811,171.06849670410156,-0.5020123279111991,0.49698226108192184
2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,86.7699966430664,59267200,0.0,0.0,False,0.018546709195681466,0.018376816404560806,885.1586695131748,171.06849670410156,-0.49277629537393375,0.4969202168883814
2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300,0.0,0.0,False,-0.034343619255829294,-0.034947221566029855,854.7247735671621,171.06849670410156,-0.5101961931631426,0.4979237449604448
2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,85.25,57433700,0.0,0.0,False,0.01742450254827599,0.017274436611979943,869.6353520648059,170.66099548339844,-0.5004716821290724,0.49830973072809837
2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,83.04000091552734,57284000,0.0,0.0,False,-0.025923742926365456,-0.026265685720911106,847.0652250152722,170.66099548339844,-0.5134213258259981,0.4988366895760949
2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600,0.0,0.0,False,-0.01469172937442731,-0.014800721671305868,834.605680237485,170.4044952392578,-0.5198483491885342,0.49892114333331955
2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,84.18000030517578,54995900,0.0,0.0,False,0.02884381103830358,0.028435658196292006,858.7077325807882,170.4044952392578,-0.5059989457027987,0.4998603390657819
2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,84.0,62401200,0.0,0.0,False,-0.002138278742257471,-0.002140568124387558,856.8694378116563,170.4044952392578,-0.5070552576558551,0.49985931488602436
2023-01-03,85.45999908447266,86.95999908447266,84.20999908447266,85.81999969482422,85.81999969482422,76706000,0.0,0.0,False,0.021666663033621747,0.021435277164066735,875.456605847564,170.4044952392578,-0.4963747900292891,0.5003457516842532
2023-01-04,86.55000305175781,86.9800033569336,83.36000061035156,85.13999938964844,85.13999938964844,68885100,0.0,0.0,False,-0.007923564525679994,-0.007955122776173124,868.5119453771723,169.31500244140625,-0.49715029287429924,0.4997851885172124
2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,83.12000274658203,67930800,0.0,0.0,False,-0.023725589118479662,-0.024011573396659765,847.8822622275436,169.31500244140625,-0.5090806984139115,0.5000320672791491
2023-01-06,83.02999877929688,86.4000015258789,81.43000030517578,86.08000183105469,86.08000183105469,83303400,0.0,0.0,False,0.035611152390083056,0.0349917378504728,878.1119378289671,169.31500244140625,-0.4915984963538961,0.5011835408224313
2023-01-09,87.45999908447266,89.4800033569336,87.08000183105469,87.36000061035156,87.36000061035156,65266100,0.0,0.0,False,0.01486987397850048,0.014760401298199752,891.1842215574792,169.31500244140625,-0.48403863006419834,0.5014473330300863
2023-01-10,87.56999969482422,90.19000244140625,87.29000091552734,89.87000274658203,89.87000274658203,67756600,0.0,0.0,False,0.028731709234134817,0.028326693248784427,916.8181991945517,169.31500244140625,-0.46921417800715703,0.5023811147281305
2023-01-11,90.93000030517578,95.26000213623047,90.93000030517578,95.08999633789062,95.08999633789062,103126200,0.0,0.0,False,0.058083825879343465,0.05645956080731301,970.1285916654606,169.31500244140625,-0.43838410674330053,0.5059191242130826
2023-01-12,96.93000030517578,97.19000244140625,93.5,95.2699966430664,95.2699966430664,85254800,0.0,0.0,False,0.0018929468094222024,0.0018911574433712077,971.9668864345924,169.31500244140625,-0.4373209977300394,0.5052787992153289
2023-01-13,94.18000030517578,98.37000274658203,94.12000274658203,98.12000274658203,98.12000274658203,85549400,0.0,0.0,False,0.029915043601747016,0.029476316899670684,1001.0732332653392,169.31500244140625,-0.4204884308433461,0.5062653719068226
2023-01-17,98.68000030517578,98.88999938964844,95.7300033569336,96.05000305175781,96.05000305175781,72755000,0.0,0.0,False,-0.02109661268732821,-0.021322326395198633,979.9328823788017,169.31500244140625,-0.4327141619656698,0.5061368878828623
2023-01-18,97.25,99.31999969482422,95.37999725341797,95.45999908447266,95.45999908447266,79570400,0.0,0.0,False,-0.006142675153973931,-0.0061616190001011146,973.9073303344974,169.31500244140625,-0.43619881458816456,0.5061047429780866
2023-01-19,94.73999786376953,95.44000244140625,92.86000061035156,93.68000030517578,93.68000030517578,69002700,0.0,0.0,False,-0.01864654092151996,-0.018822579439957077,955.7286809047254,169.31500244140625,-0.44671175646354777,0.5060621264202896
2023-01-20,93.86000061035156,97.3499984741211,93.19999694824219,97.25,97.25,67481500,0.0,0.0,False,0.03810845093076898,0.037400259951453026,992.1881288950424,169.31500244140625,-0.4256267985841675,0.5073919935814065
2023-01-23,97.55999755859375,97.77999877929688,95.86000061035156,97.5199966430664,97.5199966430664,76501100,0.0,0.0,False,0.002776315095798454,0.0027724682514327437,994.9455320902615,169.31500244140625,-0.4240321575944547,0.506614180450266
2023-01-24,96.93000030517578,98.08999633789062,96.0,96.31999969482422,96.31999969482422,66929500,0.0,0.0,False,-0.012305137300550828,-0.012381472357830799,982.6902855740207,169.31500244140625,-0.43111952097595685,0.5033531338808557
2023-01-25,92.55999755859375,97.23999786376953,91.5199966430664,97.18000030517578,97.18000030517578,94261600,0.0,0.0,False,0.008928577793566816,0.008888953725914,991.4732408135443,169.31500244140625,-0.42604022736374925,0.5032461527652098
2023-01-26,98.23999786376953,99.48999786376953,96.91999816894531,99.22000122070312,99.22000122070312,68523600,0.0,0.0,False,0.02099198301215366,0.020774687057825685,1012.3072222247193,169.31500244140625,-0.41399167356690936,0.5027952375628005
2023-01-27,99.52999877929688,103.48999786376953,99.52999877929688,102.23999786376953,102.23999786376953,87775600,0.0,0.0,False,0.03043737760442866,0.02998335055905419,1043.1496367768677,169.31500244140625,-0.3961551168559262,0.5037166903636773
2023-01-30,101.08999633789062,101.73999786376953,99.01000213623047,100.55000305175781,100.55000305175781,70691900,0.0,0.0,False,-0.01652968356145279,-0.016667823165641346,1025.8901736901403,169.31500244140625,-0.4061364816945001,0.5039254524954182
2023-01-31,101.16000366210938,103.3499984741211,101.13999938964844,103.12999725341797,103.12999725341797,66527300,0.0,0.0,False,0.025658817736008643,0.025335155126435763,1052.2389614917538,169.31500244140625,-0.39089864591823453,0.5036099207477686
2023-02-01,102.52999877929688,106.23999786376953,101.23999786376953,105.1500015258789,105.1500015258789,80450100,0.0,0.0,False,0.019586971068148662,0.0193976149644124,1072.8687225583396,169.31500244140625,-0.37896819531826487,0.502452413933363
2023-02-02,110.25,114.0,108.87999725341797,112.91000366210938,112.91000366210938,158154200,0.0,0.0,False,0.07379935352944922,0.07120315696615197,1152.1195400586405,169.31500244140625,-0.33313644961152566,0.5078449847372797
2023-02-03,105.26000213623047,108.77999877929688,102.5199966430664,103.38999938964844,103.38999938964844,144374800,0.0,0.0,False,-0.08431497620839845,-0.08808283393109906,1054.894293473157,169.31500244140625,-0.38936303399677796,0.5146828201265441
2023-02-06,102.93000030517578,103.94999694824219,100.6500015258789,102.18000030517578,102.18000030517578,81945200,0.0,0.0,False,-0.011703250716856073,-0.011772272805910223,1042.5368978261429,169.31500244140625,-0.3965094715068941,0.5089393091017858
2023-02-07,101.16999816894531,102.41000366210938,98.08000183105469,102.11000061035156,102.11000061035156,119501300,0.0,0.0,False,-0.0006850625818668465,-0.0006852973444615529,1041.8220097446447,169.31500244140625,-0.3969229002864757,0.49026363715841925
2023-02-08,102.04000091552734,102.66999816894531,98.77999877929688,100.05000305175781,100.05000305175781,75878300,0.0,0.0,False,-0.02017429777965274,-0.020380578012770365,1020.7838079888803,169.31500244140625,-0.4090895572801857,0.49061846554070093
2023-02-09,101.31999969482422,101.77999877929688,97.56999969482422,98.23999786376953,98.23999786376953,64622500,0.0,0.0,False,-0.01809100582487666,-0.018256648878253772,1002.2987111667888,169.31500244140625,-0.4197797215414103,0.49034120195078373
2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,97.61000061035156,52740100,0.0,0.0,False,-0.006412838631079665,-0.006433489213979958,995.864718433306,169.31500244140625,-0.4235005805576454,0.49036588706072115
2023-02-13,97.8499984741211,99.68000030517578,96.91000366210938,99.54000091552734,99.54000091552734,52841500,0.0,0.0,False,0.019772567289289666,0.019579629188155288,1015.5752931568474,169.31500244140625,-0.412101706994485,0.4906763441191032
2023-02-14,98.41000366210938,100.91999816894531,97.5199966430664,99.69999694824219,99.69999694824219,56202900,0.0,0.0,False,0.0016073541414833858,0.0016060637303953276,1017.2092896644327,169.31500244140625,-0.41115674623845144,0.48945825554801553
2023-02-15,99.08999633789062,101.16999816894531,98.44999694824219,101.16000366210938,101.16000366210938,47957600,0.0,0.0,False,0.014643999584324163,0.014537811644538115,1032.1199460790338,169.31500244140625,-0.40253372587513525,0.4895310806965921
2023-02-16,99.20999908447266,100.62999725341797,98.0999984741211,98.1500015258789,98.1500015258789,56339200,0.0,0.0,False,-0.02975486385196624,-0.03020652173405669,1001.3796027407014,169.31500244140625,-0.42031125351786214,0.49025941372874954
2023-02-17,97.80000305175781,97.94000244140625,95.6500015258789,97.19999694824219,97.19999694824219,60029400,0.0,0.0,False,-0.009679109147912035,-0.009726256199159738,991.6774611581335,169.31500244140625,-0.425922124166879,0.4901922949089968
2023-02-21,95.33999633789062,95.61000061035156,94.2699966430664,94.58000183105469,94.58000183105469,56580400,0.0,0.0,False,-0.02695468312187932,-0.027324623494127318,964.9201547503843,169.31500244140625,-0.4413962113972424,0.49043379800974224
2023-02-22,95.0999984741211,97.01000213623047,94.80000305175781,95.79000091552734,95.79000091552734,59534100,0.0,0.0,False,0.012793392483054111,0.012712248376870527,977.2775503973984,169.31500244140625,-0.4342497738871264,0.4904970455386424
2023-02-23,96.12000274658203,96.43000030517578,93.66999816894531,95.81999969482422,95.81999969482422,48467000,0.0,0.0,False,0.000313172345862478,0.0003131233176392935,977.5839198727609,169.31500244140625,-0.43407259656164243,0.49028706675596256
2023-02-24,93.52999877929688,94.13999938964844,92.31999969482422,93.5,93.5,57053800,0.0,0.0,False,-0.024212061179431754,-0.024509991975448668,953.8903861355935,169.31500244140625,-0.4477748654768089,0.48960808441897025
2023-02-27,94.27999877929688,94.77999877929688,93.13999938964844,93.76000213623047,93.76000213623047,47470300,0.0,0.0,False,0.0027807715104863906,0.002776912318089041,956.5457181169967,169.31500244140625,-0.4462392535553523,0.4874095448172135
2023-02-28,93.13999938964844,94.69000244140625,92.91999816894531,94.2300033569336,94.2300033569336,43959300,0.0,0.0,False,0.005012811540044737,0.005000289230826088,961.345714342894,169.31500244140625,-0.4434633552951508,0.4871368173758352
2023-03-01,93.87000274658203,94.68000030517578,91.58999633789062,92.16999816894531,92.16999816894531,52299500,0.0,0.0,False,-0.02186145722806776,-0.022103959704043146,940.3074346701725,169.31500244140625,-0.45563005734921813,0.48756339569188417
2023-03-02,91.41000366210938,92.2300033569336,90.38999938964844,92.12999725341797,92.12999725341797,55509400,0.0,0.0,False,-0.00043399062951077205,-0.00043408483069996514,939.8989160640368,169.31500244140625,-0.4558663088033159,0.4873556599385511
2023-03-03,92.73999786376953,94.94000244140625,92.66000366210938,94.9000015258789,94.9000015258789,55759600,0.0,0.0,False,0.030066258059702422,0.02962312838587694,968.1882256825124,169.31500244140625,-0.4395062448248179,0.48831992294756504
2023-03-06,95.19000244140625,96.55000305175781,93.73999786376953,93.75,93.75,52112400,0.0,0.0,False,-0.012118034851298809,-0.012192056844170188,956.4435689862233,169.31500244140625,-0.44629832768396616,0.487745955302456
2023-03-07,94.05999755859375,95.08999633789062,92.77999877929688,93.55000305175781,93.55000305175781,49100700,0.0,0.0,False,-0.0021333007812499583,-0.002135579508745822,954.4010538725023,169.31500244140625,-0.4474795398940974,0.48754618748641276
2023-03-08,93.5999984741211,94.16999816894531,92.18000030517578,93.91999816894531,93.91999816894531,44899100,0.0,0.0,False,0.003955051898638651,0.003947251242114423,958.1797146245821,169.31500244140625,-0.44529429279931887,0.48444219536756544
2023-03-09,93.68000030517578,96.20999908447266,92.18000030517578,92.25,92.25,56218700,0.0,0.0,False,-0.017781071140368643,-0.017941053663252087,941.1244718824439,169.31500244140625,-0.4551575544410227,0.48464023213500607
2023-03-10,92.66999816894531,93.56999969482422,90.25,90.7300033569336,90.7300033569336,69827500,0.0,0.0,False,-0.0164769283801236,-0.016614182739941783,925.6011544340752,169.31500244140625,-0.4641348843949493,0.48422786379338995
2023-03-13,89.97000122070312,94.0199966430664,88.12000274658203,92.43000030517578,92.43000030517578,72397100,0.0,0.0,False,0.01873687738723384,0.01856350439768763,942.9627666515757,169.31500244140625,-0.45409444542776156,0.4814511737042678
2023-03-14,93.83000183105469,95.06999969482422,92.70999908447266,94.87999725341797,94.87999725341797,60912700,0.0,0.0,False,0.0265065123894086,0.026161301723076753,967.9839274209662,169.31500244140625,-0.4396243930820455,0.48219832914413935
2023-03-15,93.22000122070312,96.66999816894531,93.06999969482422,96.19999694824219,96.19999694824219,70731800,0.0,0.0,False,0.01391230747297123,0.013816419647146834,981.4647297556139,169.31500244140625,-0.4318282753382501,0.48183127178034846
2023-03-16,95.75,100.98999786376953,95.61000061035156,100.04000091552734,100.04000091552734,84446900,0.0,0.0,False,0.03991688242309577,0.03914078921242492,1020.6816588581073,169.31500244140625,-0.4091486314087994,0.4819197328459325
2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,98.94999694824219,87300200,0.0,0.0,False,-0.010895681300578386,-0.010955473953869753,1009.5497411125431,169.31500244140625,-0.41558635961697976,0.48034003567821315
2023-03-20,98.41000366210938,98.4800033569336,95.69999694824219,97.70999908447266,97.70999908447266,62388900,0.0,0.0,False,-0.012531560404374087,-0.012610742620752338,996.8859759901667,169.31500244140625,-0.4229099744525797,0.4796297025113362
2023-03-21,98.13999938964844,100.8499984741211,98.0,100.61000061035156,100.61000061035156,58597300,0.0,0.0,False,0.029679680207260972,0.029247763784060337,1026.5029126408654,169.31500244140625,-0.4057821270435322,0.4798827690624539
2023-03-22,100.44999694824219,102.0999984741211,98.61000061035156,98.69999694824219,98.69999694824219,57475400,0.0,0.0,False,-0.018984232685839597,-0.019166746850565873,1006.9965582619133,169.31500244140625,-0.4170628974098225,0.4801950714099418
2023-03-23,100.43000030517578,101.05999755859375,97.62000274658203,98.70999908447266,98.70999908447266,57559300,0.0,0.0,False,0.00010133876939955044,0.00010133363497333344,1007.0987073926865,169.31500244140625,-0.41700382328120866,0.4796648746375575
2023-03-24,98.06999969482422,98.30000305175781,96.4000015258789,98.12999725341797,98.12999725341797,56095400,0.0,0.0,False,-0.005875816395847999,-0.005893146925693497,1001.1753044791553,169.31500244140625,-0.4204294017750897,0.47962678945568227
2023-03-27,99.06999969482422,99.33999633789062,97.08000183105469,98.04000091552734,98.04000091552734,46721300,0.0,0.0,False,-0.0009171134251457769,-0.0009175342309671865,1000.2561960530679,169.31500244140625,-0.42096093375154153,0.47961751553505944
2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,97.23999786376953,38720100,0.0,0.0,False,-0.00815996577200262,-0.0081934405189327,992.0859797642694,169.31500244140625,-0.42568587271278135,0.4795873723735311
2023-03-29,98.69000244140625,100.41999816894531,98.55999755859375,100.25,100.25,49783300,0.0,0.0,False,0.0309543624265336,0.03048493870739539,1022.8263231026018,169.31500244140625,-0.40790834507005447,0.47992282522492
2023-03-30,101.55000305175781,103.04000091552734,101.01000213623047,102.0,102.0,53633400,0.0,0.0,False,0.0174563591022443,0.017305747097592427,1040.6986030570113,168.34649658203125,-0.3941067852855624,0.48028897271284426
2023-03-31,102.16000366210938,103.48999786376953,101.94999694824219,103.29000091552734,103.29000091552734,56750300,0.0,0.0,False,0.012647067799287592,0.012567761597929928,1053.8730359162964,168.34649658203125,-0.38644401271994056,0.480219807994672
2023-04-03,102.30000305175781,103.29000091552734,101.43000030517578,102.41000366210938,102.41000366210938,41135700,0.0,0.0,False,-0.008519675143944028,-0.008556175035560798,1044.8858603321835,168.34649658203125,-0.39167131041418846,0.4799164812386001
2023-04-04,102.75,104.19999694824219,102.11000061035156,103.94999694824219,103.94999694824219,48662500,0.0,0.0,False,0.015037527888523972,0.014925585099441625,1060.6133981251417,168.34649658203125,-0.38252355077915257,0.48017349884119453
2023-04-05,103.91000366210938,103.91000366210938,100.75,101.0999984741211,101.0999984741211,45175400,0.0,0.0,False,-0.027417013542964663,-0.027799874012424952,1031.5071292113519,164.05499267578125,-0.3837432386228983,0.4798919153052742
2023-04-06,100.75,102.37999725341797,99.80000305175781,102.05999755859375,102.05999755859375,43808000,0.0,0.0,False,0.009495540049077267,0.009450740780884159,1041.3113420077361,158.75599670410156,-0.3571266618115915,0.47941562157794215
2023-04-10,100.95999908447266,102.19999694824219,99.56999969482422,102.16999816894531,102.16999816894531,37261200,0.0,0.0,False,0.0010778033801970288,0.001077222967143844,1042.4347486953698,158.11549377441406,-0.3538267773130892,0.4784183599496709
2023-04-11,100.80000305175781,101.0,99.01000213623047,99.91999816894531,99.91999816894531,60417800,0.0,0.0,False,-0.022022120390757682,-0.022268227189570028,1019.4561030397003,158.11549377441406,-0.3680568818163842,0.47884355547591456
2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,97.83000183105469,56735000,0.0,0.0,False,-0.020916697119598093,-0.0211385503060785,998.1115318085735,158.11549377441406,-0.3812750446162453,0.4788373780025917
2023-04-13,98.94999694824219,102.56999969482422,98.70999908447266,102.4000015258789,102.4000015258789,67925100,0.0,0.0,False,0.046713683014299345,0.04565543032053191,1044.7837112014104,158.11549377441406,-0.35237212317741207,0.4808059956819374
2023-04-14,102.06999969482422,103.19999694824219,101.11000061035156,102.51000213623047,102.51000213623047,51450500,0.0,0.0,False,0.001074224694457282,0.0010736481279812137,1045.907117889044,158.11549377441406,-0.3516764253193103,0.4808094828061451
2023-04-17,103.16000366210938,103.7300033569336,101.58999633789062,102.73999786376953,102.73999786376953,39919500,0.0,0.0,False,0.0022436418178335416,0.002241128611983993,1048.2560024781274,158.11549377441406,-0.3502218194356693,0.479706864764566
2023-04-18,103.94999694824219,104.19999694824219,101.5199966430664,102.30000305175781,102.30000305175781,39790500,0.0,0.0,False,-0.004282604839014548,-0.004291801457498827,1043.7624536445494,158.11549377441406,-0.3530045626160401,0.47913862317345535
2023-04-19,101.58000183105469,105.12000274658203,101.38999938964844,104.30000305175781,104.30000305175781,58398900,0.0,0.0,False,0.019550341547772243,0.01936168847711433,1064.187916449589,158.11549377441406,-0.34035558083533346,0.479514170208058
2023-04-20,103.52999877929688,105.25,103.20999908447266,103.80999755859375,103.80999755859375,57696900,0.0,0.0,False,-0.0046980391066805405,-0.0047091095790211925,1059.1836219621453,153.9980010986328,-0.3259003570305734,0.47816697411194886
2023-04-21,106.0999984741211,108.1500015258789,105.08000183105469,106.95999908447266,106.95999908447266,86774200,0.0,0.0,False,0.03034391291745231,0.02989264254702952,1091.3537414634739,148.29600524902344,-0.2787398493650455,0.47855201500624545
2023-04-24,107.66000366210938,109.2300033569336,105.06999969482422,106.20999908447266,106.20999908447266,69575600,0.0,0.0,False,-0.007011967150520215,-0.007036666520682404,1083.6941929115842,146.07400512695312,-0.2729028070931211,0.4772222472905378
2023-04-25,104.91000366210938,105.44999694824219,102.44999694824219,102.56999969482422,102.56999969482422,65026800,0.0,0.0,False,-0.03427172037496595,-0.03487276836944828,1046.519856839769,146.07400512695312,-0.29782167877384835,0.4776984486430548
2023-04-26,105.04000091552734,106.62000274658203,104.0999984741211,104.9800033569336,104.9800033569336,73803800,0.0,0.0,False,0.023496184744855597,0.023224398457013323,1071.132576919981,144.77999877929688,-0.2748998187452296,0.47814982454843236
2023-04-27,108.16000366210938,110.86000061035156,106.80000305175781,109.81999969482422,109.81999969482422,149961200,0.0,0.0,False,0.046103983455159314,0.04507277127081395,1120.562159508037,144.77999877929688,-0.2414698119853268,0.478313765756426
2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,105.44999694824219,130715900,0.0,0.0,False,-0.039792412663683385,-0.040605781087400955,1075.9324952289212,144.77999877929688,-0.27165355824466797,0.4798561915638917
2023-05-01,104.94999694824219,105.2300033569336,101.81999969482422,102.05000305175781,102.05000305175781,74728100,0.0,0.0,False,-0.032242712137328766,-0.03277395882406449,1041.2092707939198,144.77999877929688,-0.29513742290243294,0.47854961778334004
2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,103.62999725341797,73469400,0.0,0.0,False,0.015482549283793778,0.01536391753200235,1057.3453271930134,144.77999877929688,-0.2842243533142179,0.45784985084956736
2023-05-03,103.73999786376953,105.95999908447266,103.27999877929688,103.6500015258789,103.6500015258789,65051900,0.0,0.0,False,0.00019303553981586674,0.00019301691085338006,1057.5496254545596,144.77999877929688,-0.28408618317587275,0.45784543508663944
2023-05-04,104.04000091552734,105.38999938964844,103.30999755859375,104.0,104.0,45345500,0.0,0.0,False,0.0033767339022539034,0.0033710455381283566,1061.1240658620502,144.77999877929688,-0.2816687327195109,0.4578572047869629
2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,105.66000366210938,56951700,0.0,0.0,False,0.015961573674128537,0.015835527254169667,1078.0772373903724,144.77999877929688,-0.27020303527438316,0.4579388548965299
2023-05-08,105.04000091552734,106.0999984741211,104.69999694824219,105.83000183105469,105.83000183105469,49430900,0.0,0.0,False,0.0016089169321718,0.0016076240119395433,1079.8133830287309,144.77999877929688,-0.26902885258078846,0.45165366400529755
2023-05-09,105.4800033569336,106.79000091552734,105.16000366210938,106.62000274658203,106.62000274658203,44089400,0.0,0.0,False,0.00746481056277859,0.007437086747609261,1087.8814501867562,144.77999877929688,-0.26357229143844707,0.45149328515678616
2023-05-10,108.0999984741211,110.66999816894531,108.05000305175781,110.19000244140625,110.19000244140625,78627600,0.0,0.0,False,0.03348339526223332,0.03293503350092615,1124.340898177073,144.77999877929688,-0.23891419139061976,0.4496611758858886
2023-05-11,111.02999877929688,113.27999877929688,110.48999786376953,112.18000030517578,112.18000030517578,74924800,0.0,0.0,False,0.01805969525073481,0.017898556144584802,1144.6642118513391,144.77999877929688,-0.22516921362747522,0.45000591095186415
2023-05-12,112.16000366210938,112.63999938964844,109.31999969482422,110.26000213623047,110.26000213623047,49852700,0.0,0.0,False,-0.01711533396079623,-0.017263494264582374,1125.055786258571,144.77999877929688,-0.2384307012993473,0.449169100511137
2023-05-15,111.1500015258789,112.29000091552734,109.25,111.19999694824219,111.19999694824219,53011100,0.0,0.0,False,0.008525256609829501,0.008489121836596263,1134.6557007934086,144.77999877929688,-0.23193812760175636,0.4490137208279092
2023-05-16,111.05000305175781,114.79000091552734,111.05000305175781,113.4000015258789,113.4000015258789,71472900,0.0,0.0,False,0.01978421437062372,0.01959105037675755,1157.1237566291263,144.77999877929688,-0.2167426268683269,0.44581238217257463
2023-05-17,114.88999938964844,115.83000183105469,114.22000122070312,115.5,115.5,65655200,0.0,0.0,False,0.018518504813616277,0.018349125212474244,1178.5704769910262,144.77999877929688,-0.20223787143368754,0.44571329456964975
2023-05-18,116.69000244140625,118.5999984741211,116.33999633789062,118.1500015258789,118.1500015258789,73174100,0.0,0.0,False,0.022943736154795724,0.022684486585828632,1205.634230791095,144.77999877929688,-0.18393422764157386,0.444419994141079
2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,116.25,55056300,0.0,0.0,False,-0.01608126535201726,-0.01621197208021114,1186.230025542916,144.77999877929688,-0.19705759787156862,0.4388179145048892
2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,115.01000213623047,70741100,0.0,0.0,False,-0.010666648290490577,-0.01072394478867387,1173.5662604205397,144.77999877929688,-0.20562230207259424,0.43896334224250033
2023-05-23,114.2699966430664,117.13999938964844,113.77999877929688,114.98999786376953,114.98999786376953,67576300,0.0,0.0,False,-0.00017393506729301844,-0.00017395019575110725,1173.3619621589933,144.77999877929688,-0.2057604722109393,0.4389600445820548
2023-05-24,115.3499984741211,117.33999633789062,115.0199966430664,116.75,116.75,63487900,0.0,0.0,False,0.015305697616548875,0.015189747065965913,1191.3363912441757,144.77999877929688,-0.19360408216348934,0.4392036988737677
2023-05-25,116.62999725341797,116.87000274658203,114.30999755859375,115.0,115.0,66496700,0.0,0.0,False,-0.01498929336188437,-0.01510276818575663,1173.4641112897662,144.77999877929688,-0.20569138714176682,0.43824976755030326
2023-05-26,116.04000091552734,121.5,116.0199966430664,120.11000061035156,120.11000061035156,96779900,0.0,0.0,False,0.04443478791610045,0.04347586628475364,1225.6511749899983,144.77999877929688,-0.1703964523894792,0.43971782487707584
2023-05-30,122.37000274658203,122.91999816894531,119.86000061035156,121.66000366210938,121.66000366210938,64314800,0.0,0.0,False,0.01290486257498391,0.012822304345733589,1241.4809398306868,144.77999877929688,-0.15969053261584631,0.43810090642699623
2023-05-31,121.44999694824219,122.04000091552734,119.16999816894531,120.58000183105469,120.58000183105469,72800800,0.0,0.0,False,-0.00887721353399118,-0.008916850747084985,1230.4511712158958,144.77999877929688,-0.1671501391924498,0.43671899868073416
2023-06-01,120.69000244140625,123.48999786376953,119.93000030517578,122.7699966430664,122.7699966430664,54375100,0.0,0.0,False,0.01816217265513176,0.01799921060282305,1252.817000003883,144.77999877929688,-0.15202377622466068,0.4349021017840953
2023-06-02,124.91999816894531,126.38999938964844,124.0199966430664,124.25,124.25,61264400,0.0,0.0,False,0.01205508998453797,0.011983006127262639,1267.9318767630734,144.77999877929688,-0.14180134654230014,0.43489640118585043
2023-06-05,123.36000061035156,125.80000305175781,123.02999877929688,125.30000305175781,125.30000305175781,47950100,0.0,0.0,False,0.008450728786783213,0.008415221280893264,1278.655275902502,144.77999877929688,-0.13454894247674665,0.4338575749885494
2023-06-06,125.06999969482422,127.4000015258789,125.0,126.61000061035156,126.61000061035156,45695200,0.0,0.0,False,0.010454888481148839,0.010400614095251953,1292.0339291063763,144.77999877929688,-0.12550074818444856,0.433213882630788
2023-06-07,127.01000213623047,127.37000274658203,120.62999725341797,121.2300033569336,121.2300033569336,95663300,0.0,0.0,False,-0.04249267220189956,-0.043421904903774046,1237.0894622109247,144.77999877929688,-0.16266055823265324,0.43489714078535036
2023-06-08,123.01000213623047,125.62999725341797,122.26000213623047,124.25,124.25,62159300,0.0,0.0,False,0.024911297199049942,0.02460606952762862,1267.931876763073,144.77999877929688,-0.14180134654230014,0.43534538958871233
2023-06-09,124.08000183105469,125.80000305175781,123.19000244140625,123.43000030517578,123.43000030517578,51396000,0.0,0.0,False,-0.006599595129369917,-0.006621468748440394,1259.5574401296851,144.77999877929688,-0.14746511019569153,0.4351349914156447
2023-06-12,124.0199966430664,126.77999877929688,123.52999877929688,126.56999969482422,126.56999969482422,51338000,0.0,0.0,False,0.025439515368102628,0.025121316164936732,1291.6254105002404,144.77999877929688,-0.12577703576467103,0.43380259070840077
2023-06-13,128.1199951171875,128.41000366210938,125.18000030517578,126.66000366210938,126.66000366210938,50564800,0.0,0.0,False,0.0007111003199982147,0.0007108476079609743,1292.544596843285,144.77999877929688,-0.12515537553505363,0.4300549629372487
2023-06-14,126.69999694824219,126.94999694824219,124.12000274658203,126.41999816894531,126.41999816894531,52422500,0.0,0.0,False,-0.001894879884926648,-0.0018966774409432219,1290.093485206471,144.77999877929688,-0.12681310101638843,0.42644433285083294
2023-06-15,125.20999908447266,127.69000244140625,124.31999969482422,127.11000061035156,127.11000061035156,60458500,0.0,0.0,False,0.005458016543269828,0.005443175548084132,1297.1402948076359,144.77999877929688,-0.12204723247636928,0.4262250866757902
2023-06-16,127.70999908447266,127.9000015258789,125.30000305175781,125.48999786376953,125.48999786376953,84247100,0.0,0.0,False,-0.012744888197649074,-0.012826801009232924,1280.5956418854494,144.77999877929688,-0.13323664234127452,0.4233411400006116
2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,125.77999877929688,56930100,0.0,0.0,False,0.002310948445805039,0.002308282311188502,1283.557343342215,144.77999877929688,-0.13123359690701242,0.42160172755600606
2023-06-21,125.63999938964844,126.7300033569336,123.8499984741211,124.83000183105469,124.83000183105469,52137700,0.0,0.0,False,-0.00755284590127181,-0.007581513078945846,1273.8552796766041,144.77999877929688,-0.13779525567377593,0.42102391825777497
2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,130.14999389648438,90354600,0.0,0.0,False,0.04261789623803569,0.04173475821321792,1328.1869297043736,144.77999877929688,-0.10104990334413888,0.4224997249273452
2023-06-23,129.11000061035156,130.83999633789062,128.27999877929688,129.3300018310547,129.3300018310547,71927800,0.0,0.0,False,-0.006300361919969633,-0.006320292959406817,1319.8125709879428,144.77999877929688,-0.10671361430106252,0.4225614409828421
2023-06-26,129.3300018310547,131.49000549316406,127.0999984741211,127.33000183105469,127.33000183105469,59989300,0.0,0.0,False,-0.01546431587167707,-0.01558513561942593,1299.3871081829034,144.77999877929688,-0.12052767713337964,0.4217314609891503
2023-06-27,128.6300048828125,130.08999633789062,127.55000305175781,129.17999267578125,129.17999267578125,46801000,0.0,0.0,False,0.014529104045574393,0.014424567940817595,1318.2805677772164,144.77999877929688,-0.10774973224924755,0.4204998882113387
2023-06-28,128.94000244140625,131.47999572753906,128.44000244140625,129.0399932861328,129.0399932861328,52149500,0.0,0.0,False,-0.001083754432466999,-0.0010843421189455317,1316.8507916142203,144.77999877929688,-0.10871671243179237,0.4195243613576729
2023-06-29,128.77000427246094,129.25999450683594,127.26000213623047,127.9000015258789,127.9000015258789,40761000,0.0,0.0,False,-0.008834406537251538,-0.008873661272556729,1305.2083619656614,144.77999877929688,-0.1165906713340279,0.4163471946788072
2023-06-30,129.47000122070312,131.25,128.9499969482422,130.36000061035156,130.36000061035156,54350700,0.0,0.0,False,0.019233769000189582,0.01905113813636069,1330.331671865825,144.77999877929688,-0.09959938037385407,0.41653889897534035
2023-07-03,130.82000732421875,131.85000610351562,130.07000732421875,130.22000122070312,130.22000122070312,28264800,0.0,0.0,False,-0.0010739443770555468,-0.0010745214685311468,1328.9018957028288,144.77999877929688,-0.10056636055639878,0.4157302864454305
2023-07-05,130.24000549316406,131.39999389648438,129.63999938964844,130.3800048828125,130.3800048828125,35895400,0.0,0.0,False,0.0012287180203460757,0.0012279637641415527,1330.5359701273712,144.77999877929688,-0.09946121023550891,0.4146089685644836
2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,128.36000061035156,40639900,0.0,0.0,False,-0.015493205988729275,-0.015614479950363446,1309.9062090607854,144.77999877929688,-0.11341344320617108,0.4134474879451233
2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,129.77999877929688,41992300,0.0,0.0,False,0.011062622017709689,0.011001878790426247,1324.4082689522936,144.77999877929688,-0.10360547124237829,0.4135235740849828
2023-07-10,129.07000732421875,129.27999877929688,125.91999816894531,127.12999725341797,127.12999725341797,61889300,0.0,0.0,False,-0.020419182854096718,-0.020630536429565062,1297.3445151522249,144.77999877929688,-0.12190911503449198,0.4137284510825915
2023-07-11,127.75,129.77000427246094,127.3499984741211,128.77999877929688,128.77999877929688,49951500,0.0,0.0,False,0.012978852839820476,0.01289534927354112,1314.1955375497737,144.77999877929688,-0.11051250265853685,0.4138419704489342
2023-07-12,130.30999755859375,131.25999450683594,128.8300018310547,130.8000030517578,130.8000030517578,54022800,0.0,0.0,False,0.01568569880112225,0.015563949723523061,1334.8252986163595,144.77999877929688,-0.09656026968787457,0.41273224034055045
2023-07-13,134.0399932861328,134.6699981689453,132.7100067138672,134.3000030517578,134.3000030517578,61170900,0.0,0.0,False,0.026758409161619312,0.026406663898050423,1370.5698585251785,144.77999877929688,-0.07238565973131972,0.41285265926717724
2023-07-14,134.05999755859375,136.64999389648438,134.05999755859375,134.67999267578125,134.67999267578125,54487100,0.0,0.0,False,0.002829408900884234,0.0028254136578632553,1374.450590491074,144.77999877929688,-0.06976105946037547,0.41274254488937456
2023-07-17,134.55999755859375,135.6199951171875,133.2100067138672,133.55999755859375,133.55999755859375,48450200,0.0,0.0,False,-0.008315972513331604,-0.008350743114511814,1363.0123811871047,144.77999877929688,-0.0774969009207338,0.4128492569231326
2023-07-18,132.7100067138672,133.86000061035156,131.35000610351562,132.8300018310547,132.8300018310547,54882900,0.0,0.0,False,-0.005465676406731013,-0.005480667866621604,1355.5571308967612,144.77999877929688,-0.08253900434450756,0.4121167896550982
2023-07-19,133.38999938964844,135.99000549316406,132.52999877929688,135.36000061035156,135.36000061035156,54531000,0.0,0.0,False,0.019046892602732513,0.01886777143765127,1381.3953288784228,144.77999877929688,-0.06506422329306127,0.412512864736167
2023-07-20,134.07000732421875,134.7899932861328,129.3300018310547,129.9600067138672,129.9600067138672,59820600,0.0,0.0,False,-0.03989357175040831,-0.04071113790508541,1326.2466416383822,144.77999877929688,-0.10236215078314326,0.41275417712804047
2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130.0,130.0,133307300,0.0,0.0,False,0.00030773533446226686,0.000307687993656272,1326.6550823275606,144.77999877929688,-0.10208591589938854,0.4109998408663713
2023-07-24,130.30999755859375,131.66000366210938,128.35000610351562,128.8000030517578,128.8000030517578,45591100,0.0,0.0,False,-0.009230745755709147,-0.009273613091557636,1314.39983581132,144.77999877929688,-0.11037433252019169,0.41085392266373993
2023-07-25,129.30999755859375,129.5800018310547,128.52999877929688,129.1300048828125,129.1300048828125,39236700,0.0,0.0,False,0.002562125956798944,0.002558849307688174,1317.7700558742213,144.77999877929688,-0.10809499950570711,0.41045265652870117
2023-07-26,126.51000213623047,129.0800018310547,126.11000061035156,128.14999389648438,128.14999389648438,53910100,0.0,0.0,False,-0.007589335934878205,-0.007618281489535843,1307.7614668993338,144.77999877929688,-0.114863966176456,0.4103855470434625
2023-07-27,131.0,132.6300048828125,127.79000091552734,128.25,128.25,52610700,0.0,0.0,False,0.0007803832093540297,0.0007800788687019062,1308.7828023731515,144.77999877929688,-0.11417322087766602,0.40694645978260374
2023-07-28,129.69000244140625,133.00999450683594,129.3300018310547,132.2100067138672,132.2100067138672,46317400,0.0,0.0,False,0.030877245332297854,0.030410134252966122,1349.225287294052,144.77999877929688,-0.0868213300967865,0.4046051110845689
2023-07-31,133.1999969482422,133.8699951171875,132.3800048828125,133.67999267578125,133.67999267578125,41901500,0.0,0.0,False,0.011118568090654923,0.0110572111941032,1364.2378590885548,144.77999877929688,-0.07666809087653403,0.40461250869787047
2023-08-01,133.5500030517578,133.69000244140625,131.6199951171875,131.69000244140625,131.69000244140625,42098500,0.0,0.0,False,-0.014886223394710907,-0.014998135236778893,1343.9146233312458,144.77999877929688,-0.09041301594321094,0.391483903804684
2023-08-02,130.14999389648438,130.22999572753906,126.81999969482422,128.2100067138672,128.2100067138672,51027600,0.0,0.0,False,-0.026425663778747666,-0.026781097330387048,1308.3743616839733,144.77999877929688,-0.11444945576142074,0.3923757910523908
2023-08-03,127.4800033569336,129.83999633789062,126.41000366210938,128.91000366210938,128.91000366210938,88585200,0.0,0.0,False,0.005459768439170398,0.005444917932495522,1315.5232424989545,144.77999877929688,-0.10961455484869687,0.39230402253600544
2023-08-04,141.05999755859375,143.6300048828125,139.32000732421875,139.57000732421875,139.57000732421875,153128500,0.0,0.0,False,0.08269337801006271,0.07945180513430172,1424.3909966499539,144.77999877929688,-0.03598557465814223,0.3989306349781243
2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,142.22000122070312,71213100,0.0,0.0,False,0.01898684357254843,0.018808843040995626,1451.4546725330654,144.77999877929688,-0.017681983562496173,0.3987851234517174
2023-08-08,140.6199951171875,140.83999633789062,138.4199981689453,139.94000244140625,139.94000244140625,51710500,0.0,0.0,False,-0.016031491771390738,-0.016161386274731373,1428.1696574020334,144.77999877929688,-0.03343000675990293,0.3989172949790079
2023-08-09,139.97000122070312,140.32000732421875,137.10000610351562,137.85000610351562,137.85000610351562,50017300,0.0,0.0,False,-0.01493494570121734,-0.01504759501753799,1406.8250861709066,144.77999877929688,-0.04786567712536971,0.3990788543438618
2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,138.55999755859375,58928400,0.0,0.0,False,0.005150463718840648,0.005137245447970533,1414.0760381997036,144.77999877929688,-0.042961743839941,0.39893814089128005
2023-08-11,137.39999389648438,139.3300018310547,137.0,138.41000366210938,138.41000366210938,42905800,0.0,0.0,False,-0.0010825194798443905,-0.0010831058272496987,1412.5441908228913,144.77999877929688,-0.04399775639519066,0.3973960642762443
2023-08-14,138.3000030517578,140.58999633789062,137.75,140.57000732421875,140.57000732421875,47148700,0.0,0.0,False,0.015605834874352187,0.015485316080358403,1434.6037280524731,144.77999877929688,-0.029078543241983668,0.3974241174374065
2023-08-15,140.0500030517578,141.27999877929688,137.22999572753906,137.6699981689453,137.6699981689453,42781500,0.0,0.0,False,-0.020630355012962953,-0.020846133672850414,1404.9867134848175,144.77999877929688,-0.04910899758460474,0.3974445876081692
2023-08-16,137.19000244140625,137.27000427246094,135.00999450683594,135.07000732421875,135.07000732421875,41675900,0.0,0.0,False,-0.018885675014943426,-0.019066286976507706,1378.4337053386148,144.77999877929688,-0.06706721603085564,0.3978910558176646
2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,133.97999572753906,48354100,0.0,0.0,False,-0.008069975106044458,-0.008102713606702033,1367.3017096760934,142.3000030517578,-0.058468075515026974,0.3978176856307752
2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,133.22000122070312,48497700,0.0,0.0,False,-0.005672447612115605,-0.005688597043229265,1359.5400899103877,142.3000030517578,-0.06380886603180236,0.39742478044226737
2023-08-21,133.74000549316406,135.19000244140625,132.7100067138672,134.67999267578125,134.67999267578125,41442500,0.0,0.0,False,0.01095925117625085,0.010899633762398327,1374.4505904910745,142.22000122070312,-0.053016513009453314,0.3975721878973887
2023-08-22,135.0800018310547,135.64999389648438,133.72999572753906,134.25,134.25,32905400,0.0,0.0,False,-0.0031926989840012077,-0.003197806521519639,1370.05919078827,142.22000122070312,-0.05603994622623387,0.3965416593885893
2023-08-23,134.5,135.9499969482422,133.22000122070312,135.52000427246094,135.52000427246094,42801000,0.0,0.0,False,0.009459994580714559,0.009415529041193322,1383.0294033029659,142.22000122070312,-0.04711008923312299,0.3949559942856243
2023-08-24,136.39999389648438,136.77999877929688,131.8300018310547,131.83999633789062,131.83999633789062,43646300,0.0,0.0,False,-0.027154721211281152,-0.027530224045928062,1345.446470708058,142.22000122070312,-0.07298554910504018,0.3959047309843319
2023-08-25,132.47000122070312,133.8699951171875,130.5800018310547,133.25999450683594,133.25999450683594,44147500,0.0,0.0,False,0.010770617478674804,0.010713027528748599,1359.9485305995663,142.22000122070312,-0.06300103105724675,0.3960429612190599
2023-08-28,133.77999877929688,133.9499969482422,131.85000610351562,133.13999938964844,133.13999938964844,34108400,0.0,0.0,False,-0.0009004586682715976,-0.0009008643247144191,1358.7230526981164,142.22000122070312,-0.06384475990099281,0.3952019544945735
2023-08-29,133.3800048828125,135.13999938964844,133.25,134.91000366210938,134.91000366210938,38646100,0.0,0.0,False,0.013294308852149106,0.013206715007284348,1376.7996309140722,142.22000122070312,-0.05139922300555866,0.39249582989717974
2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,135.07000732421875,36137000,0.0,0.0,False,0.0011860029483812262,0.00118530020246871,1378.4337053386148,142.22000122070312,-0.0502741796872066,0.3924189899882572
2023-08-31,135.05999755859375,138.7899932861328,135.0,138.00999450683594,138.00999450683594,58781300,0.0,0.0,False,0.021766395374215985,0.021532889699268778,1408.4590047615347,142.22000122070312,-0.029602071985176837,0.3928996013331109
2023-09-01,139.4600067138672,139.9600067138672,136.8800048828125,138.1199951171875,138.1199951171875,40991500,0.0,0.0,False,0.0007970481467276525,0.0007967306725371615,1409.5824114491686,142.22000122070312,-0.02882861811506432,0.39257906387302044
2023-09-05,137.72999572753906,137.8000030517578,135.82000732421875,137.27000427246094,137.27000427246094,40636700,0.0,0.0,False,-0.006154002858205887,-0.006173016781758742,1400.9016832573755,142.22000122070312,-0.034805209574992,0.3925624537752565
2023-09-06,136.32000732421875,137.4499969482422,134.61000061035156,135.36000061035156,135.36000061035156,41785500,0.0,0.0,False,-0.013914209970579572,-0.014011920021062172,1381.3953288784235,142.22000122070312,-0.048235132551475046,0.39281896673420674
2023-09-07,133.89999389648438,138.02999877929688,133.16000366210938,137.85000610351562,137.85000610351562,48498900,0.0,0.0,False,0.018395430569861038,0.018228281379293984,1406.8250861709066,142.22000122070312,-0.030727008013492818,0.3930523447724325
2023-09-08,136.86000061035156,138.85000610351562,136.75,138.22999572753906,138.22999572753906,38348200,0.0,0.0,False,0.0027565441218631026,0.0027527518216119884,1410.7058181368025,142.22000122070312,-0.02805516424495169,0.39218637009413354
2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,143.10000610351562,56764500,0.0,0.0,False,0.035231212663680456,0.03462479564658769,1460.4419260341351,143.10000610351562,0.0,0.3937110586969744
2023-09-12,142.32000732421875,143.0,140.61000061035156,141.22999572753906,141.22999572753906,42668500,0.0,0.0,False,-0.013067856717097759,-0.013153992385327589,1441.3440123443618,143.10000610351562,-0.013067856717097759,0.39308973842102424
2023-09-13,140.9499969482422,144.97999572753906,140.8699951171875,144.85000610351562,144.85000610351562,60465200,0.0,0.0,False,0.025632022130484877,0.025309029522982054,1478.3142059885447,144.85000610351562,0.0,0.3931992130260651
2023-09-14,145.0800018310547,145.86000061035156,142.9499969482422,144.72000122070312,144.72000122070312,64033600,0.0,0.0,False,-0.0008975138235036706,-0.0008979168301894522,1476.9865010393646,144.85000610351562,-0.0008975138235036706,0.38666614296167995
2023-09-15,142.69000244140625,143.57000732421875,140.08999633789062,140.38999938964844,140.38999938964844,102909300,0.0,0.0,False,-0.029919857618376344,-0.03037658988565322,1432.7653553663845,144.85000610351562,-0.03079051795607024,0.3876681203403443
2023-09-18,140.47999572753906,141.75,139.22000122070312,139.97999572753906,139.97999572753906,42823500,0.0,0.0,False,-0.0029204620264398073,-0.0029247348968620985,1428.578098091212,144.85000610351562,-0.03362105744404498,0.38724944340378403
2023-09-19,138.6999969482422,138.83999633789062,135.55999755859375,137.6300048828125,137.6300048828125,61482500,0.0,0.0,False,-0.016788047695762587,-0.016930564270193287,1404.5782727956391,144.85000610351562,-0.049844673223854885,0.3869907292938476
2023-09-20,138.5500030517578,139.3699951171875,135.1999969482422,135.2899932861328,135.2899932861328,46263700,0.0,0.0,False,-0.01700219075536713,-0.01714838747973992,1380.6803628799682,144.85000610351562,-0.06599939533693111,0.38730254793538826
2023-09-21,131.94000244140625,132.24000549316406,129.30999755859375,129.3300018310547,129.3300018310547,70343300,0.0,0.0,False,-0.04405345369833069,-0.04505328140436448,1319.8125709879428,144.85000610351562,-0.10714534772866846,0.38933961163989594
2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,129.1199951171875,59904300,0.0,0.0,False,-0.0016238050792075631,-0.0016251248796010811,1317.6678288264914,144.85000610351562,-0.10859516964802074,0.3881485361930452
2023-09-25,129.36000061035156,131.77999877929688,128.77000427246094,131.27000427246094,131.27000427246094,46017800,0.0,0.0,False,0.01665124873434287,0.01651413665688319,1339.625294842257,144.85000610351562,-0.09375216609483517,0.3883197055426632
2023-09-26,130.1199951171875,130.38999938964844,125.27999877929688,125.9800033569336,125.9800033569336,73048200,0.0,0.0,False,-0.040298626825268746,-0.04113311252209692,1285.5999363728931,144.85000610351562,-0.13027270936458757,0.3892664265250661
2023-09-27,125.76000213623047,127.4800033569336,124.12999725341797,125.9800033569336,125.9800033569336,66553400,0.0,0.0,False,0.0,0.0,1285.5999363728931,144.85000610351562,-0.13027270936458757,0.3891004729871181
2023-09-28,124.04000091552734,126.58000183105469,123.04000091552734,125.9800033569336,125.9800033569336,54555000,0.0,0.0,False,0.0,0.0,1285.5999363728931,144.85000610351562,-0.13027270936458757,0.3890361339279688
2023-09-29,128.1999969482422,129.14999389648438,126.31999969482422,127.12000274658203,127.12000274658203,62411700,0.0,0.0,False,0.009049050319664742,0.009008352994332738,1297.242443938409,144.85000610351562,-0.12240250334724201,0.3878992942552423
2023-10-02,127.27999877929688,130.47000122070312,126.54000091552734,129.4600067138672,129.4600067138672,48029700,0.0,0.0,False,0.01840783446134786,0.018240461143240686,1321.1402759371229,144.85000610351562,-0.10624783390516479,0.3872994431790902
2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,124.72000122070312,51565000,0.0,0.0,False,-0.03661366636292884,-0.0373007704408456,1272.7318729889703,144.85000610351562,-0.1389713775257061,0.38875521062585455
2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127.0,127.0,44203900,0.0,0.0,False,0.018280939360016735,0.018115851921521226,1296.0168881200022,144.85000610351562,-0.12323096549101487,0.38836030979144714
2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,125.95999908447266,39660600,0.0,0.0,False,-0.008188983586829512,-0.008222697494164894,1285.395638111347,144.85000610351562,-0.1304108127240493,0.3859024824565808
2023-10-06,124.16000366210938,128.4499969482422,124.12999725341797,127.95999908447266,127.95999908447266,46836700,0.0,0.0,False,0.015878056641289273,0.015753318962097584,1305.8211009163863,144.85000610351562,-0.11660342635382903,0.3862071908780415
2023-10-09,126.22000122070312,128.7899932861328,124.76000213623047,128.25999450683594,128.25999450683594,38773700,0.0,0.0,False,0.0023444468936362206,0.0023417029658428425,1308.884873586968,144.85000610351562,-0.11453235000089546,0.3861661251566714
2023-10-10,128.82000732421875,130.74000549316406,128.0500030517578,129.47999572753906,129.47999572753906,42178600,0.0,0.0,False,0.009511938819224852,0.00946698516860395,1321.3444183647555,144.85000610351562,-0.10610983588770118,0.3832146975524553
2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,131.8300018310547,40741800,0.0,0.0,False,0.01814956889912689,0.017986831598422272,1345.3443994942425,144.85000610351562,-0.08988611476589325,0.38351097056834155
2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,132.3300018310547,55528600,0.0,0.0,False,0.0037927633547389927,0.003785588962598881,1350.4507651955023,144.85000610351562,-0.0864342681733381,0.3832741545191007
2023-10-13,132.97999572753906,133.30999755859375,128.9499969482422,129.7899932861328,129.7899932861328,45786600,0.0,0.0,False,-0.019194502454286222,-0.019381108651019514,1324.5103401661102,144.85000610351562,-0.10396970785503679,0.3837661261566144
2023-10-16,130.69000244140625,133.07000732421875,130.42999267578125,132.5500030517578,132.5500030517578,42832900,0.0,0.0,False,0.021265196921155027,0.021042247787508333,1352.6975785707696,144.85000610351562,-0.08491544724525413,0.38428602953209734
2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,131.47000122070312,49344600,0.0,0.0,False,-0.008147882355257097,-0.008181257764936053,1341.6678099559786,144.85000610351562,-0.09237144852621282,0.3809767674843878
2023-10-18,129.89999389648438,130.6699981689453,127.51000213623047,128.1300048828125,128.1300048828125,42699500,0.0,0.0,False,-0.025405007278304192,-0.025733286363791553,1307.5573244717023,144.85000610351562,-0.115429758482401,0.3765474263552652
2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,128.39999389648438,60961400,0.0,0.0,False,0.002107149015711185,0.00210493209093831,1310.3146497499645,144.85000610351562,-0.11356583716865987,0.37591146851749146
2023-10-20,128.0500030517578,128.1699981689453,124.97000122070312,125.16999816894531,125.16999816894531,56406400,0.0,0.0,False,-0.02515573116103942,-0.025477545009301914,1277.3275709533218,144.85000610351562,-0.13586473666080612,0.37661579388397276
2023-10-23,124.62999725341797,127.87999725341797,123.9800033569336,126.55999755859375,126.55999755859375,48260000,0.0,0.0,False,0.011104892625885654,0.011043686017449744,1291.5232613694677,144.85000610351562,-0.12626860734718304,0.37676082098946223
2023-10-24,127.73999786376953,128.8000030517578,126.33999633789062,128.55999755859375,128.55999755859375,46477400,0.0,0.0,False,0.015802781594350668,0.01567921771001468,1311.9487241745073,144.85000610351562,-0.11246122097696276,0.37546146462954655
2023-10-25,126.04000091552734,126.33999633789062,120.79000091552734,121.38999938964844,121.38999938964844,74577500,0.0,0.0,False,-0.055771610960691276,-0.057387204557163146,1238.7234587185108,144.85000610351562,-0.16196068847316258,0.3796461300701021
2023-10-26,120.62999725341797,121.63999938964844,118.3499984741211,119.56999969482422,119.56999969482422,100419500,0.0,0.0,False,-0.01499299533713827,-0.015106526502479031,1220.1362906826032,144.85000610351562,-0.17452540796322302,0.37990385380261005
2023-10-27,126.19999694824219,130.02000427246094,125.5199966430664,127.73999786376953,127.73999786376953,125309300,0.0,0.0,False,0.06832816082460003,0.06609496003096194,1303.5742875411197,144.85000610351562,-0.11812224728191312,0.3837022068413746
2023-10-30,129.72000122070312,133.0,128.55999755859375,132.7100067138672,132.7100067138672,72485500,0.0,0.0,False,0.03890722509168976,0.038169415629497834,1354.3316529953129,144.85000610351562,-0.08381083105355691,0.3833470563275944
2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,133.08999633789062,51589400,0.0,0.0,False,0.002863308000901066,0.0028592165427562357,1358.2123849612087,144.85000610351562,-0.08118749927577373,0.3770314703195209
2023-11-01,133.9600067138672,137.35000610351562,133.7100067138672,137.0,137.0,61529400,0.0,0.0,False,0.02937864429857373,0.028955362245697565,1398.1442021452,144.85000610351562,-0.05419403363991371,0.37792236860197237
2023-11-02,138.72999572753906,138.80999755859375,136.47000122070312,138.07000732421875,138.07000732421875,52236700,0.0,0.0,False,0.007810272439553012,0.007779930147075702,1409.0718995461752,144.85000610351562,-0.04680703136768671,0.37367813924877563
2023-11-03,138.99000549316406,139.49000549316406,137.4499969482422,138.60000610351562,138.60000610351562,44059800,0.0,0.0,False,0.0038386235328597973,0.0038312748175106013,1414.4846347227974,144.85000610351562,-0.04314808240693824,0.37030528341912516
2023-11-06,138.75999450683594,140.72999572753906,138.36000061035156,139.74000549316406,139.74000549316406,44970400,0.0,0.0,False,0.008225103459209127,0.008191461641482904,1426.1271422883133,144.85000610351562,-0.03527787638959268,0.36891684538222996
2023-11-07,140.5500030517578,143.3699951171875,140.5,142.7100067138672,142.7100067138672,53553500,0.0,0.0,False,0.02125376487729147,0.021031053723631822,1456.45896702051,144.85000610351562,-0.014773899202455754,0.36903628217507345
2023-11-08,142.97000122070312,143.1199951171875,141.22000122070312,142.0800018310547,142.0800018310547,44521700,0.0,0.0,False,-0.004414580990635519,-0.004424354026475328,1450.02489637007,144.85000610351562,-0.019123259618514465,0.3690265401979392
2023-11-09,142.02000427246094,142.64999389648438,139.83999633789062,140.60000610351562,140.60000610351562,36235400,0.0,0.0,False,-0.010416636461610618,-0.010471269344291862,1434.9100975278368,144.85000610351562,-0.02934069603671796,0.36914810261931735
2023-11-10,140.4600067138672,143.64999389648438,139.91000366210938,143.55999755859375,143.55999755859375,49287800,0.0,0.0,False,0.021052569890351647,0.02083402648617425,1465.1396952123032,144.85000610351562,-0.00890582320031097,0.36689187947103286
2023-11-13,142.0800018310547,143.22999572753906,140.6699981689453,142.58999633789062,142.58999633789062,35680600,0.0,0.0,False,-0.006756765374750118,-0.006779695661997966,1455.233333285146,144.85000610351562,-0.015602414017227617,0.3468316201518179
2023-11-14,145.0,147.25999450683594,144.67999267578125,145.8000030517578,145.8000030517578,56674600,0.0,0.0,False,0.02251214528584833,0.022262486894446033,1488.0162696541565,145.8000030517578,0.0,0.34498122108383594
2023-11-15,147.05999755859375,147.2899932861328,142.58999633789062,143.1999969482422,143.1999969482422,63875700,0.0,0.0,False,-0.017832688951265996,-0.017993607290294027,1461.4631056740395,145.8000030517578,-0.017832688951265996,0.34466124002933224
2023-11-16,140.91000366210938,143.32000732421875,139.52000427246094,142.8300018310547,142.8300018310547,49653500,0.0,0.0,False,-0.0025837648398919777,-0.002587108521031568,1457.6844449219598,145.8000030517578,-0.020370378316444837,0.34467610681563127
2023-11-17,142.66000366210938,145.22999572753906,142.5399932861328,145.17999267578125,145.17999267578125,49636700,0.0,0.0,False,0.016453061783939793,0.016319176713110995,1481.6842702175327,145.8000030517578,-0.004252471625507903,0.34439867071331465
2023-11-20,145.1300048828125,146.6300048828125,144.72999572753906,146.1300048828125,146.1300048828125,41951200,0.0,0.0,False,0.0065436854591447435,0.006522368493262836,1491.3864897170579,146.1300048828125,0.0,0.34349881871035637
2023-11-21,143.91000366210938,144.0500030517578,141.5,143.89999389648438,143.89999389648438,71226000,0.0,0.0,False,-0.015260459261028925,-0.015378098422388055,1468.6119864890209,146.1300048828125,-0.015260459261028925,0.34380107403413546
2023-11-22,144.57000732421875,147.74000549316406,144.57000732421875,146.7100067138672,146.7100067138672,45669100,0.0,0.0,False,0.019527539517508297,0.01933932343605667,1497.309892630589,146.7100067138672,0.0,0.34367538838643197
2023-11-24,146.6999969482422,147.1999969482422,145.32000732421875,146.74000549316406,146.74000549316406,22378400,0.0,0.0,False,0.0002044767086364363,0.00020445580612358505,1497.6162621059516,146.74000549316406,0.0,0.3436286113956615
2023-11-27,147.52999877929688,149.25999450683594,146.8800048828125,147.72999572753906,147.72999572753906,53762400,0.0,0.0,False,0.006746559883569869,0.006723903692254734,1507.7267664607411,147.72999572753906,0.0,0.3435687996281734
2023-11-28,146.97999572753906,147.60000610351562,145.52999877929688,147.02999877929688,147.02999877929688,42711700,0.0,0.0,False,-0.00473835354015173,-0.004749615125618929,1500.5778856457603,147.72999572753906,-0.00473835354015173,0.34349886089517584
2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,146.32000732421875,40610900,0.0,0.0,False,-0.0048288883967405605,-0.004840585148378569,1493.3269336169633,147.72999572753906,-0.009544360956462605,0.3435465256176843
2023-11-30,144.75999450683594,146.92999267578125,144.3300018310547,146.08999633789062,146.08999633789062,65814000,0.0,0.0,False,-0.001571972217158657,-0.001573209061844679,1490.9778931939654,147.72999572753906,-0.011101329703367191,0.34307537564260837
2023-12-01,146.0,147.25,145.5500030517578,147.02999877929688,147.02999877929688,39951800,0.0,0.0,False,0.006434406632690459,0.006413794210223246,1500.5778856457603,147.72999572753906,-0.00473835354015173,0.34043842554114107
2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,144.83999633789062,48294200,0.0,0.0,False,-0.014894936132684111,-0.01500697967354326,1478.211978940816,147.72999572753906,-0.019562712199481247,0.3406173836158818
2023-12-05,143.5500030517578,148.57000732421875,143.1300048828125,146.8800048828125,146.8800048828125,46822400,0.0,0.0,False,0.014084566393959497,0.013986300502114904,1499.046038268948,147.72999572753906,-0.005753678124341244,0.3404439016218459
2023-12-06,147.5800018310547,147.85000610351562,144.27999877929688,144.52000427246094,144.52000427246094,39679000,0.0,0.0,False,-0.016067541747663228,-0.016198024273178003,1474.943985925645,147.72999572753906,-0.021728772408538877,0.33909975186059627
2023-12-07,146.14999389648438,147.9199981689453,145.33999633789062,146.8800048828125,146.8800048828125,52352800,0.0,0.0,False,0.016329923474831087,0.016198024273177868,1499.046038268948,147.72999572753906,-0.005753678124341244,0.3378328598911395
2023-12-08,145.47999572753906,147.83999633789062,145.39999389648438,147.4199981689453,147.4199981689453,41906000,0.0,0.0,False,0.0036764247561378305,0.0036696832247470495,1504.5608446593865,147.72999572753906,-0.0020984063328985947,0.33783585415055356
2023-12-11,145.66000366210938,146.19000244140625,143.63999938964844,145.88999938964844,145.88999938964844,50907300,0.0,0.0,False,-0.010378502226973785,-0.010432734440314026,1488.9353780802444,147.72999572753906,-0.012455130245073276,0.337524125800177
2023-12-12,145.52000427246094,147.5,145.3000030517578,147.47999572753906,147.47999572753906,44944300,0.0,0.0,False,0.010898597193382598,0.010839635496016388,1505.173583610111,147.72999572753906,-0.0016922764992227668,0.3372505389053194
2023-12-13,148.1199951171875,149.4600067138672,146.82000732421875,148.83999633789062,148.83999633789062,52766200,0.0,0.0,False,0.009221593773735215,0.009179334477907091,1519.0629045508945,148.83999633789062,0.0,0.3370244758627858
2023-12-14,149.92999267578125,150.5399932861328,145.52000427246094,147.4199981689453,147.4199981689453,58400800,0.0,0.0,False,-0.00954043404920335,-0.009586235533609468,1504.5608446593862,148.83999633789062,-0.00954043404920335,0.3366732435957663
2023-12-15,148.3800048828125,150.57000732421875,147.8800048828125,149.97000122070312,149.97000122070312,110089300,0.0,0.0,False,0.01729753821347546,0.01714963889276147,1530.6033409025945,149.97000122070312,0.0,0.3368027388933194
2023-12-18,150.55999755859375,154.85000610351562,150.0500030517578,154.07000732421875,154.07000732421875,62512800,0.0,0.0,False,0.027338841569267247,0.026971809898698733,1572.475601986491,154.07000732421875,0.0,0.33575141614934423
2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,153.7899932861328,43171300,0.0,0.0,False,-0.0018174467759756174,-0.0018191003361762062,1569.6158938265844,154.07000732421875,-0.0018174467759756174,0.3356544604388396
2023-12-20,152.89999389648438,155.6300048828125,151.55999755859375,152.1199951171875,152.1199951171875,50322100,0.0,0.0,False,-0.01085895208954335,-0.01091834083412718,1552.5606510844461,154.07000732421875,-0.012656663298053372,0.3339836236037465
2023-12-21,153.3000030517578,153.97000122070312,152.10000610351562,153.83999633789062,153.83999633789062,36305700,0.0,0.0,False,0.011306871390431628,0.011243426514228085,1570.1265615634932,154.07000732421875,-0.001492899171764761,0.33409822113319726
2023-12-22,153.77000427246094,154.35000610351562,152.7100067138672,153.4199981689453,153.4199981689453,29514100,0.0,0.0,False,-0.0027300973670256745,-0.002733830879625901,1565.8372330745046,154.07000732421875,-0.004218920778692459,0.3337538933255623
2023-12-26,153.55999755859375,153.97999572753906,153.02999877929688,153.41000366210938,153.41000366210938,25067200,0.0,0.0,False,-6.514474615582078e-05,-6.514686816695571e-05,1565.7351618606885,154.07000732421875,-0.004283790684325051,0.33171050565230387
2023-12-27,153.55999755859375,154.77999877929688,153.1199951171875,153.33999633789062,153.33999633789062,31434700,0.0,0.0,False,-0.0004563413242133496,-0.00045644547960358643,1565.0201958622333,154.07000732421875,-0.004738177137824873,0.331391045100965
2023-12-28,153.72000122070312,154.0800018310547,152.9499969482422,153.3800048828125,153.3800048828125,27057000,0.0,0.0,False,0.0002609139551152939,0.00026087992298881607,1565.4287923853262,154.07000732421875,-0.004478499439246719,0.3301645704713535
2023-12-29,153.10000610351562,153.88999938964844,151.02999877929688,151.94000244140625,151.94000244140625,39823200,0.0,0.0,False,-0.009388462612883952,-0.009432812028151797,1550.7224342322716,154.07000732421875,-0.013824915827583495,0.32992737552675455
2024-01-02,151.5399932861328,152.3800048828125,148.38999938964844,149.92999267578125,149.92999267578125,47339400,0.0,0.0,False,-0.013228970207501023,-0.013317252487412825,1530.1947443795018,154.07000732421875,-0.026870996635480204,0.3292587238870775
2024-01-03,149.1999969482422,151.0500030517578,148.3300018310547,148.47000122070312,148.47000122070312,49425500,0.0,0.0,False,-0.00973782115920796,-0.009785543802100045,1515.2842437988152,154.07000732421875,-0.036347152835082275,0.3294540019054531
2024-01-04,145.58999633789062,147.3800048828125,144.0500030517578,144.57000732421875,144.57000732421875,56039800,0.0,0.0,False,-0.026267891590348702,-0.02661905587134582,1475.454653662554,154.07000732421875,-0.06166028135514123,0.3301372158442467
2024-01-05,144.69000244140625,146.58999633789062,144.52999877929688,145.24000549316406,145.24000549316406,45153100,0.0,0.0,False,0.00463442024626004,0.004623714384981175,1482.2971650021725,154.07000732421875,-0.05731162076518359,0.3299861118342353
2024-01-08,146.74000549316406,149.39999389648438,146.14999389648438,149.10000610351562,149.10000610351562,46757100,0.0,0.0,False,0.026576703830634596,0.026229678338986727,1521.718314449255,154.07000732421875,-0.032258070905679004,0.3298314539982407
2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,151.3699951171875,43812600,0.0,0.0,False,0.015224607114340927,0.015109875810597672,1544.9011025325565,154.07000732421875,-0.01752458024714343,0.32840590217603655
2024-01-10,152.05999755859375,154.4199981689453,151.8800048828125,153.72999572753906,153.72999572753906,44421800,0.0,0.0,False,0.015590940651907248,0.015470650615520465,1569.0031548758595,154.07000732421875,-0.0022068642858189547,0.3284340604951899
2024-01-11,155.0399932861328,157.1699981689453,153.1199951171875,155.17999267578125,155.17999267578125,49072700,0.0,0.0,False,0.009432101662268044,0.009387897135060056,1583.8115842427303,155.17999267578125,0.0,0.3274495496292857
2024-01-12,155.38999938964844,156.1999969482422,154.00999450683594,154.6199951171875,154.6199951171875,40484200,0.0,0.0,False,-0.0036086969005325598,-0.0036152239546972612,1578.0924795907454,155.17999267578125,-0.0036086969005325598,0.3226901026886855
2024-01-16,153.52999877929688,154.99000549316406,152.14999389648438,153.16000366210938,153.16000366210938,41384600,0.0,0.0,False,-0.009442449238027617,-0.009487311793446907,1563.1819790100585,155.17999267578125,-0.013017071201261499,0.3228977097859944
2024-01-17,151.49000549316406,152.14999389648438,149.91000366210938,151.7100067138672,151.7100067138672,34953400,0.0,0.0,False,-0.009467203666572499,-0.009512302504832145,1548.373549643188,155.17999267578125,-0.02236103960362934,0.32189071758383275
2024-01-18,152.77000427246094,153.77999877929688,151.82000732421875,153.5,153.5,37850200,0.0,0.0,False,0.011798781932089941,0.011729719012639512,1566.6542702867762,155.17999267578125,-0.010826090701597568,0.3212077803121335
2024-01-19,153.8300018310547,155.75999450683594,152.74000549316406,155.33999633789062,155.33999633789062,51651600,0.0,0.0,False,0.011986946826648914,0.011915672389449407,1585.445658667273,155.33999633789062,0.0,0.32125428104350723
2024-01-22,156.88999938964844,157.0500030517578,153.89999389648438,154.77999877929688,154.77999877929688,43687500,0.0,0.0,False,-0.003604979862209201,-0.003611493461086361,1579.7265540152882,155.33999633789062,-0.003604979862209201,0.320628793588374
2024-01-23,154.85000610351562,156.2100067138672,153.92999267578125,156.02000427246094,156.02000427246094,37986000,0.0,0.0,False,0.008011406531487353,0.007979485588611064,1592.3903970546219,156.02000427246094,0.0,0.3186508975562514
2024-01-24,157.8000030517578,158.50999450683594,156.47999572753906,156.8699951171875,156.8699951171875,48547300,0.0,0.0,False,0.005447960655367012,0.005433174197432314,1601.071125246415,156.8699951171875,0.0,0.3186679775969201
2024-01-25,156.9499969482422,158.50999450683594,154.5500030517578,157.75,157.75,43638600,0.0,0.0,False,0.005609771850602074,0.005594095679664069,1610.0583787474848,157.75,0.0,0.3183590029270325
2024-01-26,158.4199981689453,160.72000122070312,157.91000366210938,159.1199951171875,159.1199951171875,51047400,0.0,0.0,False,0.008684596622424712,0.008647102438040672,1624.0497709020842,159.1199951171875,0.0,0.31835388800415854
2024-01-29,159.33999633789062,161.2899932861328,158.89999389648438,161.25999450683594,161.25999450683594,45270400,0.0,0.0,False,0.01344896590822775,0.013359331333490848,1645.9050098701196,161.25999450683594,0.0,0.31799503067571383
2024-01-30,160.6999969482422,161.72999572753906,158.49000549316406,159.0,159.0,45207400,0.0,0.0,False,-0.014014601164705653,-0.014113732972622603,1622.8242930006343,161.25999450683594,-0.014014601164705653,0.3171277653524636
2024-01-31,157.0,159.00999450683594,154.80999755859375,155.1999969482422,155.1999969482422,50284400,0.0,0.0,False,-0.023899390262627773,-0.024189614134501332,1584.0158825042765,161.25999450683594,-0.03757905100472303,0.31764418474934303
2024-02-01,155.8699951171875,159.75999450683594,155.6199951171875,159.27999877929688,159.27999877929688,76542400,0.0,0.0,False,0.026288672108771616,0.02594906400632865,1625.6838453266266,161.25999450683594,-0.012278282245973493,0.31769205898885833
2024-02-02,169.19000244140625,172.5,167.3300018310547,171.80999755859375,171.80999755859375,117218300,0.0,0.0,False,0.07866649218561839,0.07572554877189726,1753.6493573334853,171.80999755859375,0.0,0.32636456294241917
2024-02-05,170.1999969482422,170.5500030517578,167.6999969482422,170.30999755859375,170.30999755859375,55081300,0.0,0.0,False,-0.008730574595861018,-0.008768909348284514,1738.3302602297058,171.80999755859375,-0.008730574595861018,0.3185170191906241
2024-02-06,169.38999938964844,170.7100067138672,167.64999389648438,169.14999389648438,169.14999389648438,42505500,0.0,0.0,False,-0.00681113075414308,-0.006834432372405122,1726.4834544026435,171.80999755859375,-0.015482240264872882,0.3066810170846922
2024-02-07,169.47999572753906,170.8800048828125,168.94000244140625,170.52999877929688,170.52999877929688,47174100,0.0,0.0,False,0.008158468416245013,0.008125368023266808,1740.5770736049733,171.80999755859375,-0.0074500832168415965,0.3064239670812874
2024-02-08,169.64999389648438,171.42999267578125,168.8800048828125,169.83999633789062,169.83999633789062,42316500,0.0,0.0,False,-0.004046223223746481,-0.0040544313336464575,1733.5302640038085,171.80999755859375,-0.01146616174085724,0.3064743751031871
2024-02-09,170.89999389648438,175.0,170.5800018310547,174.4499969482422,174.4499969482422,56986000,0.0,0.0,False,0.02714319777292107,0.026781354306300166,1780.6109620027808,174.4499969482422,0.0,0.30665804093067583
2024-02-12,174.8000030517578,175.38999938964844,171.5399932861328,172.33999633789062,172.33999633789062,51050400,0.0,0.0,False,-0.012095159915523457,-0.012168901576895616,1759.0620925101075,174.4499969482422,-0.012095159915523457,0.3063143589674961
2024-02-13,167.72999572753906,170.9499969482422,165.75,168.63999938964844,168.63999938964844,56345100,0.0,0.0,False,-0.021469171561243172,-0.02170298682855135,1721.2750174875673,174.4499969482422,-0.033304658413479515,0.3071190742041918
2024-02-14,169.2100067138672,171.2100067138672,168.27999877929688,170.97999572753906,170.97999572753906,42815500,0.0,0.0,False,0.013875689909627953,0.013780303876272836,1745.172771569324,174.4499969482422,-0.019891093616542954,0.3068398399682599
2024-02-15,170.5800018310547,171.1699981689453,167.58999633789062,169.8000030517578,169.8000030517578,49855200,0.0,0.0,False,-0.006901349311422389,-0.006925273760105457,1733.1218233146294,174.4499969482422,-0.02665516754273134,0.30697800567722083
2024-02-16,168.74000549316406,170.4199981689453,167.1699981689453,169.50999450683594,169.50999450683594,48107700,0.0,0.0,False,-0.0017079419299743659,-0.0017094021256489145,1730.1600439409067,174.4499969482422,-0.02831758399440909,0.3067532823857875
2024-02-20,167.8300018310547,168.7100067138672,165.74000549316406,167.0800018310547,167.0800018310547,41980300,0.0,0.0,False,-0.01433539469369316,-0.014439139136134756,1705.3431814330627,174.4499969482422,-0.042247034944770556,0.30552392636952197
2024-02-21,168.94000244140625,170.22999572753906,167.13999938964844,168.58999633789062,168.58999633789062,44420100,0.0,0.0,False,0.00903755380828164,0.008996959517601153,1720.7643497506585,174.4499969482422,-0.0335912909880427,0.30536063666782637
2024-02-22,173.10000610351562,174.8000030517578,171.77000427246094,174.5800018310547,174.5800018310547,55392400,0.0,0.0,False,0.035530017339574504,0.03491338968982024,1781.9386669519606,174.5800018310547,0.0,0.305728798805117
2024-02-23,174.27999877929688,175.75,173.6999969482422,174.99000549316406,174.99000549316406,59715200,0.0,0.0,False,0.0023485144793740087,0.0023457610294128446,1786.125924227133,174.99000549316406,0.0,0.3055581715899862
2024-02-26,175.6999969482422,176.3699951171875,174.25999450683594,174.72999572753906,174.72999572753906,44368600,0.0,0.0,False,-0.0014858549486425066,-0.0014869599257995307,1783.4705143287729,174.99000549316406,-0.0014858549486425066,0.305576849203081
2024-02-27,174.0800018310547,174.6199951171875,172.86000061035156,173.5399932861328,173.5399932861328,31141700,0.0,0.0,False,-0.006810521779339163,-0.006833819221537168,1771.3173390263482,174.99000549316406,-0.008286257280493037,0.3045393494691859
2024-02-28,172.44000244140625,174.0500030517578,172.27000427246094,173.16000366210938,173.16000366210938,28180500,0.0,0.0,False,-0.0021896371944472026,-0.0021920379551390117,1767.4366070604524,174.99000549316406,-0.010457750577796188,0.304577584774416
2024-02-29,173.00999450683594,177.22000122070312,172.85000610351562,176.75999450683594,176.75999450683594,53805400,0.0,0.0,False,0.02078996747858297,0.02057680546309288,1804.2023466091748,176.75999450683594,0.0,0.30511022902862167
2024-03-01,176.75,178.72999572753906,176.07000732421875,178.22000122070312,178.22000122070312,31981200,0.0,0.0,False,0.00825982552183624,0.008225899848415687,1819.113003023776,178.22000122070312,0.0,0.3041629506789688
2024-03-04,177.52999877929688,180.13999938964844,177.49000549316406,177.5800018310547,177.5800018310547,37381500,0.0,0.0,False,-0.003591063770984282,-0.0035975271186564546,1812.57686115952,178.22000122070312,-0.003591063770984282,0.304213046592844
2024-03-05,176.92999267578125,176.92999267578125,173.3000030517578,174.1199951171875,174.1199951171875,37228300,0.0,0.0,False,-0.01948421375262155,-0.019676533274039055,1777.2407419398794,178.22000122070312,-0.023005308469492558,0.3037874935873098
2024-03-06,175.5399932861328,176.4600067138672,173.25999450683594,173.50999450683594,173.50999450683594,32090900,0.0,0.0,False,-0.0035033346396604603,-0.0035094856867787733,1771.010969550986,178.22000122070312,-0.02642804781509589,0.30349068438218885
2024-03-07,174.8300018310547,177.99000549316406,173.72000122070312,176.82000732421875,176.82000732421875,34063300,0.0,0.0,False,0.019076784751165476,0.018897104445031784,1804.8152413938142,178.22000122070312,-0.007855425243492475,0.30389759923217075
2024-03-08,176.44000244140625,178.7899932861328,174.3300018310547,175.35000610351562,175.35000610351562,37893200,0.0,0.0,False,-0.008313545751684748,-0.00834829600574499,1789.802513765397,178.22000122070312,-0.016103664558016484,0.30409474161113687
2024-03-11,174.30999755859375,174.47000122070312,171.47000122070312,171.9600067138672,171.9600067138672,28484800,0.0,0.0,False,-0.019332758891648982,-0.01952208072253206,1755.1813605442117,178.22000122070312,-0.03512509518549334,0.30420340987284833
2024-03-12,173.5,176.75999450683594,171.97999572753906,175.38999938964844,175.38999938964844,36610600,0.0,0.0,False,0.019946455814511488,0.01975013161880721,1790.2109544545754,178.22000122070312,-0.01587926053007982,0.30408398771462003
2024-03-13,175.89999389648438,177.6199951171875,175.5500030517578,176.55999755859375,176.55999755859375,30772600,0.0,0.0,False,0.0066708374081581034,0.006648685830772736,1802.1598314954535,178.22000122070312,-0.009314351087079564,0.30368823718948407
2024-03-14,177.69000244140625,179.52999877929688,176.47000122070312,178.75,178.75,43705800,0.0,0.0,False,0.012403729449981915,0.012327433453265669,1824.525738200398,178.75,0.0,0.3029071909100471
2024-03-15,176.63999938964844,177.92999267578125,173.89999389648438,174.4199981689453,174.4199981689453,72147400,0.0,0.0,False,-0.024223786467438835,-0.02452200827324045,1780.304592527418,178.75,-0.024223786467438835,0.30388856593001806
2024-03-18,175.8000030517578,176.69000244140625,174.27999877929688,174.47999572753906,174.47999572753906,31250700,0.0,0.0,False,0.00034398325434925603,0.00034392410567333365,1780.9173314781428,178.75,-0.02388813578999127,0.3015703419204376
2024-03-19,174.22000122070312,176.08999633789062,173.52000427246094,175.89999389648438,175.89999389648438,26880900,0.0,0.0,False,0.00813845829732096,0.008105519638180665,1795.419391369651,178.75,-0.01594409008959785,0.30132916480238386
2024-03-20,176.13999938964844,178.52999877929688,174.63999938964844,178.14999389648438,178.14999389648438,29947200,0.0,0.0,False,0.012791359170393646,0.012710240746571368,1818.3980370253203,178.75,-0.003356677502185268,0.30112795924466657
2024-03-21,179.99000549316406,181.4199981689453,178.14999389648438,178.14999389648438,178.14999389648438,32824300,0.0,0.0,False,0.0,0.0,1818.3980370253203,178.75,-0.003356677502185268,0.2999049086367121
2024-03-22,177.75,179.25999450683594,176.75,178.8699951171875,178.8699951171875,27995400,0.0,0.0,False,0.0040415450203241665,0.004033399915744371,1825.7512161018476,178.8699951171875,0.0,0.2991359206535071
2024-03-25,178.00999450683594,180.99000549316406,177.24000549316406,179.7100067138672,179.7100067138672,29815500,0.0,0.0,False,0.004696213001679439,0.00468522019633587,1834.3300289137387,179.7100067138672,0.0,0.2991336379120071
2024-03-26,180.14999389648438,180.4499969482422,177.9499969482422,178.3000030517578,178.3000030517578,29659000,0.0,0.0,False,-0.007845994154095037,-0.007876935918428052,1819.9300402360464,179.7100067138672,-0.007845994154095037,0.29919587448938906
2024-03-27,179.8800048828125,180.0,177.30999755859375,179.8300018310547,179.8300018310547,33272600,0.0,0.0,False,0.008581036192426339,0.008544428374293455,1835.5555068151882,179.8300018310547,0.0,0.2992361905864072
2024-03-28,180.1699981689453,181.6999969482422,179.25999450683594,180.3800048828125,180.3800048828125,38051600,0.0,0.0,False,0.0030584610251771505,0.003053793447902987,1841.1725402533568,180.3800048828125,0.0,0.2990419526144536
2024-04-01,180.7899932861328,183.0,179.9499969482422,180.97000122070312,180.97000122070312,29174500,0.0,0.0,False,0.003270852211551434,0.00326551461029285,1847.1980143807039,180.97000122070312,0.0,0.29768775514493845
2024-04-02,179.07000732421875,180.7899932861328,178.3800048828125,180.69000244140625,180.69000244140625,32611500,0.0,0.0,False,-0.0015472110151306673,-0.0015484091821309372,1844.3384620547115,180.97000122070312,-0.0015472110151306673,0.29733685000246474
2024-04-03,179.89999389648438,182.8699951171875,179.8000030517578,182.41000366210938,182.41000366210938,31046600,0.0,0.0,False,0.009519072430478781,0.009474051539763393,1861.9043725337585,182.41000366210938,0.0,0.2972455359495805
2024-04-04,184.0,185.10000610351562,180.0,180.0,180.0,41624300,0.0,0.0,False,-0.013212014767422509,-0.013300069884866008,1837.2916524535465,182.41000366210938,-0.013212014767422509,0.2974560808197391
2024-04-05,182.3800048828125,186.27000427246094,181.97000122070312,185.07000732421875,185.07000732421875,42374000,0.0,0.0,False,0.028166707356770848,0.027777320574842966,1889.0702754646002,185.07000732421875,0.0,0.29830402105659043
2024-04-08,186.89999389648438,187.2899932861328,184.80999755859375,185.19000244140625,185.19000244140625,39221300,0.0,0.0,False,0.0006483768975988902,0.0006481667921116775,1890.29575336605,185.19000244140625,0.0,0.2967977588065496
2024-04-09,187.24000549316406,187.33999633789062,184.1999969482422,185.6699981689453,185.6699981689453,36520100,0.0,0.0,False,0.002591909504893186,0.0025885563003378185,1895.1978208057635,185.6699981689453,0.0,0.2967164802739777
2024-04-10,182.77000427246094,186.27000427246094,182.6699981689453,185.9499969482422,185.9499969482422,35879200,0.0,0.0,False,0.0015080453603608657,0.0015069094018642995,1898.057373131756,185.9499969482422,0.0,0.29671464887433435
2024-04-11,186.74000549316406,189.77000427246094,185.50999450683594,189.0500030517578,189.0500030517578,40020700,0.0,0.0,False,0.016671181255133227,0.01653374252017079,1929.7169028131327,189.0500030517578,0.0,0.29601940264489274
2024-04-12,187.72000122070312,188.3800048828125,185.0800018310547,186.1300048828125,186.1300048828125,38608800,0.0,0.0,False,-0.015445639364236818,-0.015566165935951603,1899.8957458178447,189.0500030517578,-0.015445639364236818,0.2956313827409928
2024-04-15,187.42999267578125,188.69000244140625,183.0,183.6199951171875,183.6199951171875,48052400,0.0,0.0,False,-0.013485250630092094,-0.013577002419975346,1874.2616902638154,189.0500030517578,-0.028722601676360204,0.2927538713633872
2024-04-16,183.27000427246094,184.8300018310547,182.25999450683594,183.32000732421875,183.32000732421875,32891300,0.0,0.0,False,-0.001633742516860992,-0.0016350785294987403,1871.1979955101908,189.0500030517578,-0.03030941885766758,0.2927795255206449
2024-04-17,184.30999755859375,184.57000732421875,179.82000732421875,181.27999877929688,181.27999877929688,31359700,0.0,0.0,False,-0.011128128209780819,-0.011190509048215303,1850.3639361820588,189.0500030517578,-0.04110025996843636,0.2930954307933843
2024-04-18,181.47000122070312,182.38999938964844,178.64999389648438,179.22000122070312,179.22000122070312,30723800,0.0,0.0,False,-0.011363622972558218,-0.011428682278624262,1829.3257344262945,189.0500030517578,-0.05199683508263919,0.29334354420081693
2024-04-19,178.74000549316406,179.0,173.44000244140625,174.6300048828125,174.6300048828125,56000700,0.0,0.0,False,-0.02561096030926935,-0.025944630354616176,1782.4493346888685,189.0500030517578,-0.07627610651239936,0.2941673044489483
2024-04-22,176.94000244140625,178.8699951171875,174.55999755859375,177.22999572753906,177.22999572753906,37924900,0.0,0.0,False,0.014888568814227066,0.01477882204751945,1809.0023428350712,189.0500030517578,-0.06252317975886357,0.2943570504529698
2024-04-23,178.0800018310547,179.92999267578125,175.97999572753906,179.5399932861328,179.5399932861328,37046500,0.0,0.0,False,0.01303389727631088,0.0129496869735391,1832.5937274414655,189.0500030517578,-0.05030420318491802,0.2932077396406064
2024-04-24,179.94000244140625,180.32000732421875,176.17999267578125,176.58999633789062,176.58999633789062,34185100,0.0,0.0,False,-0.016430862529557833,-0.01656734624660272,1802.4662009708152,189.0500030517578,-0.06590852426728555,0.2936566222038966
2024-04-25,169.67999267578125,173.9199981689453,166.32000732421875,173.6699981689453,173.6699981689453,49249400,0.0,0.0,False,-0.016535467634067658,-0.016673704471388103,1772.6450439755274,189.0500030517578,-0.08135416363152237,0.29197652531738844
2024-04-26,177.8000030517578,180.82000732421875,176.1300048828125,179.6199951171875,179.6199951171875,43919800,0.0,0.0,False,0.034260361668536854,0.03368654484295438,1833.410764653737,189.0500030517578,-0.04988102503224279,0.2929593492243015
2024-04-29,182.75,183.52999877929688,179.38999938964844,180.9600067138672,180.9600067138672,54063900,0.0,0.0,False,0.007460258507441919,0.007432568410519159,1847.0959431668882,189.0500030517578,-0.042792891866157534,0.2896889205802865
2024-04-30,181.08999633789062,182.99000549316406,174.8000030517578,175.0,175.0,94639800,0.0,0.0,False,-0.03293549122868411,-0.03349007554568368,1786.2279954409485,189.0500030517578,-0.07431897818013378,0.2887719277033552
2024-05-01,181.63999938964844,185.14999389648438,176.55999755859375,179.0,179.0,94645100,0.0,0.0,False,0.02285714285714291,0.022599831917240992,1827.0789210510275,189.0500030517578,-0.05316055482425108,0.2874321050704086
2024-05-02,180.85000610351562,185.10000610351562,179.91000366210938,184.72000122070312,184.72000122070312,54303500,0.0,0.0,False,0.031955314082140474,0.031455365813882176,1885.4957571401535,189.0500030517578,-0.02290400296830053,0.2886546103175073
2024-05-03,186.99000549316406,187.8699951171875,185.4199981689453,186.2100067138672,186.2100067138672,39172000,0.0,0.0,False,0.008066292135759712,0.008033933494385928,1900.7127830301172,189.0500030517578,-0.015022461211561589,0.28869991060787514
2024-05-06,186.27999877929688,188.75,184.8000030517578,188.6999969482422,188.6999969482422,34725300,0.0,0.0,False,0.013371946429286963,0.013283331052944075,1926.142384488686,189.0500030517578,-0.0018513943288316348,0.2889036536164163
2024-05-07,188.9199981689453,189.94000244140625,187.30999755859375,188.75999450683594,188.75999450683594,34048900,0.0,0.0,False,0.0003179520909595279,0.00031790155490520083,1926.755123439411,189.0500030517578,-0.001534030892570093,0.2885968659375031
2024-05-08,187.44000244140625,188.42999267578125,186.38999938964844,188.0,188.0,26136400,0.0,0.0,False,-0.004026247769404412,-0.004034374926922967,1918.9935036737052,189.0500030517578,-0.00555410227351516,0.2886687245209687
2024-05-09,188.8800048828125,191.6999969482422,187.44000244140625,189.5,189.5,43368400,0.0,0.0,False,0.007978723404255428,0.00794706169253194,1934.312600777485,189.5,0.0,0.28867815208645653
2024-05-10,189.16000366210938,189.88999938964844,186.92999267578125,187.47999572753906,187.47999572753906,34141800,0.0,0.0,False,-0.01065965315282813,-0.010716874256865036,1913.6828397108993,189.5,-0.01065965315282813,0.2872852066009057
2024-05-13,188.0,188.30999755859375,185.36000061035156,186.57000732421875,186.57000732421875,24898600,0.0,0.0,False,-0.004853789332504466,-0.004865607224493341,1904.3893725683813,189.5,-0.015461702774571262,0.28693462570398387
2024-05-14,183.82000732421875,187.72000122070312,183.4499969482422,187.07000732421875,187.07000732421875,38698200,0.0,0.0,False,0.002679959159411549,0.002676374471979152,1909.4957382696414,189.5,-0.012823180347130592,0.2862800957450823
2024-05-15,185.97000122070312,186.72000122070312,182.72999572753906,185.99000549316406,185.99000549316406,75459900,0.0,0.0,False,-0.005773249525686364,-0.005789979151338669,1898.4659696548504,189.5,-0.01852239845296011,0.2863230296353332
2024-05-16,185.60000610351562,187.30999755859375,183.4600067138672,183.6300048828125,183.6300048828125,38834500,0.0,0.0,False,-0.012688857146349708,-0.012770048240180699,1874.3639173115473,189.5,-0.030976227531332445,0.2861626370501526
2024-05-17,183.75999450683594,185.3000030517578,183.35000610351562,184.6999969482422,184.6999969482422,33175700,0.0,0.0,False,0.005826891232250109,0.005809980560830076,1885.2914588786082,189.5,-0.02532983140769296,0.28571153395436877
2024-05-20,184.33999633789062,186.6699981689453,183.27999877929688,183.5399932861328,183.5399932861328,30511800,0.0,0.0,False,-0.006280474722663021,-0.006300279871404103,1873.4446530515459,189.5,-0.031451222764470654,0.28505714775046626
2024-05-21,182.3000030517578,183.25999450683594,180.75,183.14999389648438,183.14999389648438,50839100,0.0,0.0,False,-0.0021248741632045043,-0.00212713491141393,1869.4616940379199,189.5,-0.03350926703702173,0.28451398511002546
2024-05-22,183.8800048828125,185.22000122070312,181.97000122070312,183.1300048828125,183.1300048828125,28148800,0.0,0.0,False,-0.00010914012742568868,-0.00010914608364277473,1869.2575516102877,189.5,-0.033614749958773116,0.28423917402416904
2024-05-23,183.66000366210938,184.75999450683594,180.0800018310547,181.0500030517578,181.0500030517578,33670200,0.0,0.0,False,-0.011358061353112014,-0.011423056748417279,1848.015051592977,189.5,-0.04459101291948386,0.28454515960252913
2024-05-24,181.64999389648438,182.44000244140625,180.3000030517578,180.75,180.75,27471600,0.0,0.0,False,-0.0016570176564539851,-0.001658392028660058,1844.9512010054382,189.5,-0.04617414248021112,0.2842519544363262
2024-05-28,179.92999267578125,182.24000549316406,179.49000549316406,182.14999389648438,182.14999389648438,29927000,0.0,0.0,False,0.007745471073219212,0.007715628907514658,1859.2489626354002,189.5,-0.03878631189190307,0.2838050321230521
2024-05-29,181.6999969482422,184.0800018310547,181.5500030517578,182.02000427246094,182.02000427246094,32009300,0.0,0.0,False,-0.0007136405620595809,-0.0007138953246986688,1857.9214135201344,189.5,-0.03947227296854383,0.28059807203407
2024-05-30,181.30999755859375,181.33999633789062,178.36000061035156,179.32000732421875,179.32000732421875,29184700,0.0,0.0,False,-0.014833517662161122,-0.014944634490046925,1830.3470699001139,189.5,-0.05372027797246037,0.2808673655798744
2024-05-31,178.3000030517578,179.2100067138672,173.8699951171875,176.44000244140625,176.44000244140625,58903900,0.0,0.0,False,-0.016060700229647673,-0.01619107105787046,1800.9343535940045,189.5,-0.06891819292133905,0.281230473554754
2024-06-03,177.6999969482422,178.6999969482422,175.9199981689453,178.33999633789062,178.33999633789062,30786600,0.0,0.0,False,0.01076849847083472,0.010710931098535235,1820.3384809252261,189.5,-0.058891839905590326,0.28089206199858324
2024-06-04,177.63999938964844,179.82000732421875,176.44000244140625,179.33999633789062,179.33999633789062,27198400,0.0,0.0,False,0.00560726713319748,0.0055916049316681584,1830.551212327746,189.5,-0.053614795050709096,0.28072592886629466
2024-06-05,180.10000610351562,181.5,178.75,181.27999877929688,181.27999877929688,32116400,0.0,0.0,False,0.010817455564965828,0.010759365441920877,1850.3639361820608,189.5,-0.04337731514882914,0.28079378391407844
2024-06-06,181.75,185.0,181.49000549316406,185.0,185.0,31371200,0.0,0.0,False,0.020520748266509736,0.02031303453242799,1888.3553094661474,189.5,-0.0237467018469657,0.28129169185916486
2024-06-07,184.89999389648438,186.2899932861328,183.36000061035156,184.3000030517578,184.3000030517578,28021500,0.0,0.0,False,-0.003783767287795614,-0.0037909438439048654,1881.2064286511666,189.5,-0.027440617141119672,0.2778335520269477
2024-06-10,184.07000732421875,187.22999572753906,183.7899932861328,187.05999755859375,187.05999755859375,34445600,0.0,0.0,False,0.014975553234585881,0.014864526720524128,1909.393511221912,189.5,-0.012876002329320624,0.2771811878782995
2024-06-11,187.05999755859375,187.77000427246094,184.5399932861328,187.22999572753906,187.22999572753906,27265100,0.0,0.0,False,0.0009087895389929823,0.0009083768397987709,1911.1296568602704,189.5,-0.011978914366548521,0.2770550866987867
2024-06-12,188.02000427246094,188.35000610351562,185.42999267578125,186.88999938964844,186.88999938964844,33984200,0.0,0.0,False,-0.0018159287809064173,-0.0018175795783648761,1907.6573655835532,189.5,-0.013773090292092727,0.2760596258977744
2024-06-13,186.08999633789062,187.6699981689453,182.6699981689453,183.8300018310547,183.8300018310547,39721500,0.0,0.0,False,-0.016373254687715777,-0.016508777761010902,1876.406432425269,189.5,-0.029920834664619034,0.2766488984478037
2024-06-14,183.0800018310547,183.72000122070312,182.22999572753906,183.66000366210938,183.66000366210938,25456400,0.0,0.0,False,-0.0009247574783878276,-0.000925185330377967,1874.6702867869103,189.5,-0.030817922627391137,0.2766381921235225
2024-06-17,182.52000427246094,185.0,181.22000122070312,184.05999755859375,184.05999755859375,35601900,0.0,0.0,False,0.002177904217078641,0.002175536021534634,1878.7553170143526,189.5,-0.028707136893964424,0.27661210354935356
2024-06-18,183.74000549316406,184.2899932861328,181.42999267578125,182.80999755859375,182.80999755859375,36659200,0.0,0.0,False,-0.006791263808433312,-0.006814429382413544,1865.9894027612029,189.5,-0.035303442962565934,0.27636565159667076
2024-06-20,182.91000366210938,186.50999450683594,182.72000122070312,186.10000610351562,186.10000610351562,44726800,0.0,0.0,False,0.017996874289478493,0.017836847681061675,1899.5893763424847,189.5,-0.017941920298070624,0.27684840497177077
2024-06-21,187.8000030517578,189.27999877929688,185.86000061035156,189.0800018310547,189.0800018310547,70792500,0.0,0.0,False,0.01601287280926522,0.015886019163884733,1930.0232722884975,189.5,-0.0022163491764923826,0.2770600402651866
2024-06-24,189.3300018310547,191.0,185.3300018310547,185.57000732421875,185.57000732421875,50610400,0.0,0.0,False,-0.0185635417434159,-0.018738006784044702,1894.1766411658625,189.5,-0.020738747629452492,0.2747560159616357
2024-06-25,186.80999755859375,188.83999633789062,185.4199981689453,186.33999633789062,186.33999633789062,45366400,0.0,0.0,False,0.004149318226444709,0.004140733544431204,1902.0403321453844,189.5,-0.016675481066540265,0.27465469921382357
2024-06-26,186.9199981689453,194.8000030517578,186.25999450683594,193.61000061035156,193.61000061035156,65103900,0.0,0.0,False,0.03901472799901873,0.03827288718411035,1976.2869330751987,193.61000061035156,0.0,0.27665262581458905
2024-06-27,195.00999450683594,199.83999633789062,194.1999969482422,197.85000610351562,197.85000610351562,74397500,0.0,0.0,False,0.0218997235669518,0.02166336912708652,2019.5889703220914,197.85000610351562,0.0,0.2770905634336692
2024-06-28,197.72999572753906,198.85000610351562,192.5,193.25,193.25,76930200,0.0,0.0,False,-0.023249966952787915,-0.02352451121310858,1972.610343536935,197.85000610351562,-0.023249966952787915,0.2782100143446775
2024-07-01,193.49000549316406,198.3000030517578,192.82000732421875,197.1999969482422,197.1999969482422,41192000,0.0,0.0,False,0.02043982896891161,0.020233739225558187,2012.9506014101048,197.85000610351562,-0.003285363331924085,0.2786311104306966
2024-07-02,197.27999877929688,200.42999267578125,195.92999267578125,200.0,200.0,45600000,0.0,0.0,False,0.014198798656638534,0.01409893985494711,2041.546280503943,200.0,0.0,0.2783614834386343
2024-07-03,199.94000244140625,200.02999877929688,196.75999450683594,197.58999633789062,197.58999633789062,31597900,0.0,0.0,False,-0.012050018310546862,-0.012123208336190894,2016.9335604237313,200.0,-0.012050018310546862,0.27869350730304204
2024-07-05,198.64999389648438,200.5500030517578,198.1699981689453,200.0,200.0,39858900,0.0,0.0,False,0.012196992290986808,0.012123208336190851,2041.546280503943,200.0,0.0,0.2788863774091886
2024-07-08,200.0399932861328,201.1999969482422,197.9600067138672,199.2899932861328,199.2899932861328,34767300,0.0,0.0,False,-0.0035500335693359197,-0.003556349891709378,2034.2951726412318,200.0,-0.0035500335693359197,0.27839592879605873
2024-07-09,199.39999389648438,200.57000732421875,199.0500030517578,199.33999633789062,199.33999633789062,32700100,0.0,0.0,False,0.0002509059834530092,0.0002508745118109151,2034.8058403781406,200.0,-0.003300018310546826,0.27824854108765484
2024-07-10,200.0,200.11000061035156,197.69000244140625,199.7899932861328,199.7899932861328,32883800,0.0,0.0,False,0.002257434315787954,0.0022548901390979956,2039.4015383424917,200.0,-0.001050033569335973,0.27734850488916174
2024-07-11,200.08999633789062,200.27000427246094,192.86000061035156,195.0500030517578,195.0500030517578,44565000,0.0,0.0,False,-0.023724863074531144,-0.02401082970854252,1990.9932912282534,200.0,-0.02474998474121093,0.27830963142000276
2024-07-12,194.8000030517578,196.47000122070312,193.8300018310547,194.49000549316406,194.49000549316406,30598500,0.0,0.0,False,-0.0028710461411536325,-0.0028751754997392003,1985.2741865762687,200.0,-0.02754997253417968,0.27799860518187947
2024-07-15,194.55999755859375,196.19000244140625,190.8300018310547,192.72000122070312,192.72000122070312,40683200,0.0,0.0,False,-0.009100746683474936,-0.009142411458262565,1967.1976083603129,200.0,-0.036399993896484406,0.27706810521504854
2024-07-16,195.58999633789062,196.6199951171875,192.24000549316406,193.02000427246094,193.02000427246094,33994700,0.0,0.0,False,0.0015566783408964557,0.0015554679731073517,1970.2614589478517,200.0,-0.03489997863769534,0.2770652875801362
2024-07-17,191.35000610351562,191.5800018310547,185.99000549316406,187.92999267578125,187.92999267578125,48076100,0.0,0.0,False,-0.02637038381521739,-0.026724318518412248,1918.2785376752515,200.0,-0.06035003662109373,0.278298176864351
2024-07-18,189.58999633789062,189.67999267578125,181.4499969482422,183.75,183.75,51043600,0.0,0.0,False,-0.022242286163404512,-0.022493376002440963,1875.589395212998,200.0,-0.08125000000000004,0.27922437006098355
2024-07-19,181.13999938964844,184.92999267578125,180.11000061035156,183.1300048828125,183.1300048828125,43081800,0.0,0.0,False,-0.0033741230867346816,-0.0033798282769946274,1869.2575516102884,200.0,-0.08434997558593749,0.2787047491348704
2024-07-22,185.0,185.05999755859375,182.47999572753906,182.5500030517578,182.5500030517578,39931900,0.0,0.0,False,-0.003167158934036185,-0.003172184996925187,1863.3341486967572,200.0,-0.08724998474121093,0.27565098370302243
2024-07-23,184.10000610351562,189.38999938964844,183.55999755859375,186.41000366210938,186.41000366210938,47537700,0.0,0.0,False,0.021144894800451786,0.02092444370758336,1902.75529814384,200.0,-0.0679499816894531,0.2763473286071422
2024-07-24,183.1999969482422,185.4499969482422,180.41000366210938,180.8300018310547,180.8300018310547,41532400,0.0,0.0,False,-0.029934025650088625,-0.03039119500388669,1845.7682382177102,200.0,-0.09584999084472656,0.2779315103955141
2024-07-25,182.91000366210938,183.89999389648438,176.8000030517578,179.85000610351562,179.85000610351562,44464200,0.0,0.0,False,-0.005419431054668911,-0.005434169444389781,1835.759805076737,200.0,-0.10074996948242188,0.2780154414380368
2024-07-26,180.38999938964844,183.19000244140625,180.24000549316406,182.5,182.5,29506000,0.0,0.0,False,0.014734466536293178,0.014626968944213104,1862.8234809598484,200.0,-0.08750000000000002,0.27818156711124636
2024-07-29,183.83999633789062,184.75,182.3800048828125,183.1999969482422,183.1999969482422,33270100,0.0,0.0,False,0.003835599716395466,0.0038282625594168156,1869.9723617748293,200.0,-0.08400001525878908,0.2781897968604748
2024-07-30,184.72000122070312,185.86000061035156,179.3800048828125,181.7100067138672,181.7100067138672,39508600,0.0,0.0,False,-0.008133134602594794,-0.008166388972744573,1854.75549171878,200.0,-0.09144996643066405,0.27679506528930364
2024-07-31,185.0500030517578,187.94000244140625,184.4600067138672,186.97999572753906,186.97999572753906,41667300,0.0,0.0,False,0.029002194810164417,0.02858958980412218,1908.5764740096404,200.0,-0.06510002136230464,0.2779997500350373
2024-08-01,189.2899932861328,190.60000610351562,181.8699951171875,184.07000732421875,184.07000732421875,70435600,0.0,0.0,False,-0.015563100170141508,-0.015685476578311947,1878.8575440620828,200.0,-0.07964996337890629,0.27804058789591324
2024-08-02,166.75,168.77000427246094,160.5500030517578,167.89999389648438,167.89999389648438,141448400,0.0,0.0,False,-0.0878470841762542,-0.09194763210362274,1713.7175401494944,200.0,-0.1605000305175781,0.29072490668298423
2024-08-05,154.2100067138672,162.9600067138672,151.61000061035156,161.02000427246094,161.02000427246094,83149400,0.0,0.0,False,-0.04097671157906757,-0.041839920325843556,1643.4540540672203,200.0,-0.19489997863769526,0.2937407266190219
2024-08-06,161.7100067138672,165.0800018310547,158.5399932861328,161.92999267578125,161.92999267578125,59950800,0.0,0.0,False,0.005651399696776416,0.005635490449044775,1652.7475212097386,200.0,-0.19035003662109373,0.28211613776904887
2024-08-07,166.5500030517578,167.5800018310547,161.42999267578125,162.77000427246094,162.77000427246094,48408200,0.0,0.0,False,0.0051874985158653075,0.005174089797253657,1661.32633402163,200.0,-0.18614997863769533,0.28155736145948135
2024-08-08,165.1699981689453,166.69000244140625,162.5500030517578,165.8000030517578,165.8000030517578,44616200,0.0,0.0,False,0.018615215947435537,0.0184440734555928,1692.2708977045513,200.0,-0.17099998474121092,0.28162288701786403
2024-08-09,166.39999389648438,168.5500030517578,165.85000610351562,166.94000244140625,166.94000244140625,36401000,0.0,0.0,False,0.00687575011257735,0.0068522199395901024,1703.9134052700674,200.0,-0.16529998779296873,0.2812413930990372
2024-08-12,168.13999938964844,168.5500030517578,166.11000061035156,166.8000030517578,166.8000030517578,30072800,0.0,0.0,False,-0.000838620987187122,-0.0008389728264874979,1702.4836291070712,200.0,-0.16599998474121092,0.28121464345277647
2024-08-13,167.80999755859375,171.0399932861328,167.10000610351562,170.22999572753906,170.22999572753906,39237900,0.0,0.0,False,0.020563504874259175,0.020354930507755713,1737.5132230174352,200.0,-0.14885002136230474,0.2818942415022011
2024-08-14,172.11000061035156,172.27999877929688,168.86000061035156,170.10000610351562,170.10000610351562,28843800,0.0,0.0,False,-0.0007636117446156998,-0.0007639034445704183,1736.1856739021694,200.0,-0.14949996948242184,0.28151650536064404
2024-08-15,174.86000061035156,177.91000366210938,173.99000549316406,177.58999633789062,177.58999633789062,51698500,0.0,0.0,False,0.04403286281963403,0.043090966761615855,1812.6789323733371,200.0,-0.11205001831054684,0.2839639664401685
2024-08-16,177.0399932861328,178.33999633789062,176.25999450683594,177.05999755859375,177.05999755859375,31489200,0.0,0.0,False,-0.002984395462729106,-0.002988857651035908,1807.2661971967148,200.0,-0.1147000122070313,0.28328079097446907
2024-08-19,177.63999938964844,178.3000030517578,176.16000366210938,178.22000122070312,178.22000122070312,31129800,0.0,0.0,False,0.006551472258579993,0.006530104639669463,1819.113003023777,200.0,-0.10889999389648441,0.28317599882208755
2024-08-20,177.9199981689453,179.00999450683594,177.42999267578125,178.8800048828125,178.8800048828125,26255200,0.0,0.0,False,0.003703308593809629,0.0036964682293246748,1825.8534431495798,200.0,-0.10559997558593748,0.28309970734052714
2024-08-21,179.9199981689453,182.38999938964844,178.88999938964844,180.11000061035156,180.11000061035156,35599100,0.0,0.0,False,0.006876093995775934,0.006852561474421805,1838.4150591411833,200.0,-0.09944999694824219,0.2829896781664525
2024-08-22,181.3800048828125,181.47000122070312,175.67999267578125,176.1300048828125,176.1300048828125,32047500,0.0,0.0,False,-0.022097583221652117,-0.022345392270757516,1797.7684317926507,200.0,-0.11934997558593752,0.2839217778147695
2024-08-23,177.33999633789062,178.97000122070312,175.24000549316406,177.0399932861328,177.0399932861328,29150100,0.0,0.0,False,0.005166572293719973,0.005153271352930898,1807.0618989351688,200.0,-0.11480003356933599,0.2838293916902236
2024-08-26,176.6999969482422,177.47000122070312,174.3000030517578,175.5,175.5,22366200,0.0,0.0,False,-0.00869856159361615,-0.008736614913990123,1791.3343611422106,200.0,-0.12250000000000005,0.28257420859239757
2024-08-27,174.14999389648438,174.88999938964844,172.25,173.1199951171875,173.1199951171875,29842000,0.0,0.0,False,-0.013561281383547064,-0.013654075452589952,1767.028010537361,200.0,-0.1344000244140625,0.28280242031727076
2024-08-28,173.69000244140625,173.69000244140625,168.9199981689453,170.8000030517578,170.8000030517578,29045000,0.0,0.0,False,-0.013401063602498708,-0.013491668231426824,1743.3345547171507,200.0,-0.1459999847412109,0.28317155208078826
2024-08-29,173.22000122070312,174.2899932861328,170.80999755859375,172.1199951171875,172.1199951171875,26407800,0.0,0.0,False,0.007728290643119529,0.007698580379841969,1756.8152791348414,200.0,-0.13940002441406252,0.28298648816680577
2024-08-30,172.77999877929688,178.89999389648438,172.60000610351562,178.5,178.5,43429400,0.0,0.0,False,0.037067191865004956,0.036396721617948,1821.97255534977,200.0,-0.10750000000000004,0.28525982584248394
2024-09-03,177.5500030517578,178.25999450683594,175.25999450683594,176.25,176.25,37817500,0.0,0.0,False,-0.012605042016806678,-0.012685159527315687,1798.9939096941007,200.0,-0.11875000000000002,0.28485053340150235
2024-09-04,174.47999572753906,175.97999572753906,172.5399932861328,173.3300018310547,173.3300018310547,30309200,0.0,0.0,False,-0.016567365497562103,-0.016706139175178974,1769.1727526988127,200.0,-0.13334999084472654,0.2853997404063385
2024-09-05,175.0,179.8800048828125,175.0,177.88999938964844,177.88999938964844,40170500,0.0,0.0,False,0.026308183871355473,0.025968075788917713,1815.7427829608766,200.0,-0.11055000305175777,0.2864199774846661
2024-09-06,177.24000549316406,178.3800048828125,171.16000366210938,171.38999938964844,171.38999938964844,41466500,0.0,0.0,False,-0.03653943460735232,-0.03722372046282126,1749.3600288444984,200.0,-0.14305000305175786,0.2885040125594505
2024-09-09,174.52999877929688,175.85000610351562,173.50999450683594,175.39999389648438,175.39999389648438,29037400,0.0,0.0,False,0.023396899008788496,0.023127387297091972,1790.3130256683933,200.0,-0.12300003051757813,0.2888481566665601
2024-09-10,177.49000549316406,180.5,176.7899932861328,179.5500030517578,179.5500030517578,36233800,0.0,0.0,False,0.023660258265018275,0.02338469252840609,1832.6959544891988,200.0,-0.10224998474121094,0.28972202499978167
2024-09-11,180.10000610351562,184.99000549316406,175.72999572753906,184.52000427246094,184.52000427246094,42564700,0.0,0.0,False,0.02768031821904482,0.02730414417528586,1883.453242026435,200.0,-0.07739997863769532,0.2889289803655185
2024-09-12,184.8000030517578,187.41000366210938,183.5399932861328,187.0,187.0,33544200,0.0,0.0,False,0.013440254011034547,0.013350735010507193,1908.7807722711877,200.0,-0.06499999999999995,0.2888330859570222
2024-09-13,187.0,188.5,185.91000366210938,186.49000549316406,186.49000549316406,26495400,0.0,0.0,False,-0.0027272433520638684,-0.002730969055689944,1903.5723353561118,200.0,-0.06754997253417971,0.287822980314056
2024-09-16,185.2899932861328,185.80999755859375,183.36000061035156,184.88999938964844,184.88999938964844,26065500,0.0,0.0,False,-0.008579580976924128,-0.008616597457795744,1887.2319027785145,200.0,-0.07555000305175785,0.28798078119025877
2024-09-17,186.85000610351562,189.4499969482422,186.13999938964844,186.8800048828125,186.8800048828125,26091700,0.0,0.0,False,0.010763186217390919,0.010705675426824473,1907.555294369738,200.0,-0.06559997558593755,0.2864455007976882
2024-09-18,186.4499969482422,188.8000030517578,185.05999755859375,186.42999267578125,186.42999267578125,34448100,0.0,0.0,False,-0.0024080275860086653,-0.002410931547252041,1902.959440571473,200.0,-0.06785003662109379,0.2864383822221127
2024-09-19,190.0399932861328,190.99000549316406,188.47000122070312,189.8699951171875,189.8699951171875,39543200,0.0,0.0,False,0.01845197970580159,0.018283807518041345,1938.091261529567,200.0,-0.05065002441406252,0.28637190969164317
2024-09-20,190.22999572753906,191.83999633789062,187.41000366210938,191.60000610351562,191.60000610351562,100378600,0.0,0.0,False,0.009111555436973395,0.009070295653554553,1955.7593990563444,200.0,-0.041999969482421906,0.28587370027589737
2024-09-23,191.63999938964844,194.4499969482422,190.57000732421875,193.8800048828125,193.8800048828125,36993100,0.0,0.0,False,0.011899784481557152,0.011829538769620484,1979.044414187376,200.0,-0.030599975585937522,0.2823678481187946
2024-09-24,194.27000427246094,195.3699951171875,190.1300048828125,193.9600067138672,193.9600067138672,43478900,0.0,0.0,False,0.0004126358007008335,0.00041255068996117736,1979.8614513996474,200.0,-0.030199966430664027,0.28235064885982664
2024-09-25,193.75,193.9499969482422,192.16000366210938,192.52999877929688,192.52999877929688,26391100,0.0,0.0,False,-0.007372694808574054,-0.007400007450933529,1965.2571644604088,200.0,-0.037350006103515576,0.2821016790698469
2024-09-26,194.30999755859375,194.52999877929688,189.5399932861328,191.16000366210938,191.16000366210938,36334900,0.0,0.0,False,-0.007115748848874004,-0.007141186533660476,1951.2657723058094,200.0,-0.04419998168945316,0.27907978264483263
2024-09-27,190.67999267578125,190.89999389648438,187.33999633789062,187.97000122070312,187.97000122070312,36002300,0.0,0.0,False,-0.016687603998192135,-0.0168284107446147,1918.6871341983453,200.0,-0.060149993896484344,0.2796867058164858
2024-09-30,187.13999938964844,188.49000549316406,184.64999389648438,186.3300018310547,186.3300018310547,41583900,0.0,0.0,False,-0.008724793206352333,-0.008763077056375612,1901.9382609315696,200.0,-0.0683499908447266,0.27987734123934
2024-10-01,184.89999389648438,186.19000244140625,183.4499969482422,185.1300048828125,185.1300048828125,36044900,0.0,0.0,False,-0.006440170323887107,-0.006460997690134297,1889.683014415329,200.0,-0.07434997558593748,0.27989812429710953
2024-10-02,184.44000244140625,186.60000610351562,184.0399932861328,184.75999450683594,184.75999450683594,23704100,0.0,0.0,False,-0.0019986515757441925,-0.0020006515450770226,1885.9041978293349,200.0,-0.07620002746582033,0.27941480122580514
2024-10-03,183.0500030517578,183.44000244140625,180.8800048828125,181.9600067138672,181.9600067138672,30204300,0.0,0.0,False,-0.015154729791167831,-0.015270736231762942,1857.308674569411,200.0,-0.09019996643066408,0.277286791840586
2024-10-04,185.75,187.60000610351562,183.60000610351562,186.50999450683594,186.50999450683594,40890300,0.0,0.0,False,0.02500542770436165,0.024697907897679776,1903.7764777837447,200.0,-0.0674500274658203,0.27777278071236156
2024-10-07,182.9499969482422,183.60000610351562,180.25,180.8000030517578,180.8000030517578,42364200,0.0,0.0,False,-0.03061493551686767,-0.031093362659704415,1845.461868742349,200.0,-0.09599998474121096,0.279472691522354
2024-10-08,181.9199981689453,183.08999633789062,180.9199981689453,182.72000122070312,182.72000122070312,26372100,0.0,0.0,False,0.010619458719785868,0.010563468311108654,1865.070294335117,200.0,-0.08639999389648434,0.27925215362436506
2024-10-09,182.82000732421875,185.85000610351562,182.0500030517578,185.1699981689453,185.1699981689453,26343100,0.0,0.0,False,0.013408477078997505,0.013319379012842232,1890.0914551045075,200.0,-0.07415000915527348,0.27950207652633413
2024-10-10,187.1300048828125,188.1300048828125,185.8300018310547,186.64999389648438,186.64999389648438,27785000,0.0,0.0,False,0.007992632403596822,0.00796086049904925,1905.2062539467408,200.0,-0.06675003051757811,0.2794630934961991
2024-10-11,186.6300048828125,189.92999267578125,186.3000030517578,188.82000732421875,188.82000732421875,25751600,0.0,0.0,False,0.011626110360002828,0.01155904643352474,1927.3680182240532,200.0,-0.05589996337890624,0.27915136043620414
2024-10-14,189.77999877929688,189.8300018310547,187.36000061035156,187.5399932861328,187.5399932861328,22614400,0.0,0.0,False,-0.006779016992029097,-0.006802098901968148,1914.295578661627,200.0,-0.06230003356933589,0.279267413947835
2024-10-15,187.6300048828125,188.41000366210938,184.5800018310547,187.69000244140625,187.69000244140625,32178900,0.0,0.0,False,0.0007998782160802964,0.0007995584839864811,1915.8275818723532,200.0,-0.06154998779296872,0.27849176176251345
2024-10-16,187.0500030517578,187.77999877929688,185.61000061035156,186.88999938964844,186.88999938964844,23456800,0.0,0.0,False,-0.004262363692000948,-0.0042714734594326426,1907.6573655835546,200.0,-0.06555000305175784,0.2778529085512831
2024-10-17,188.22000122070312,188.94000244140625,186.0,187.52999877929688,187.52999877929688,25039400,0.0,0.0,False,0.0034244710350397334,0.003418620886077508,1914.1935074478106,200.0,-0.0623500061035156,0.2776897183365612
2024-10-18,187.14999389648438,190.74000549316406,186.27999877929688,188.99000549316406,188.99000549316406,37417700,0.0,0.0,False,0.007785456851548744,0.007755306570388279,1929.1041638624117,200.0,-0.05504997253417965,0.2764342753325753
2024-10-21,188.0500030517578,189.4600067138672,186.39999389648438,189.07000732421875,189.07000732421875,24639400,0.0,0.0,False,0.0004233124965837831,0.0004232229251258213,1929.921201074683,200.0,-0.05464996337890626,0.2764368799554573
2024-10-22,188.35000610351562,191.52000427246094,186.97999572753906,189.6999969482422,189.6999969482422,29650600,0.0,0.0,False,0.003332044214411578,0.0033265052557146266,1936.3551158912087,200.0,-0.05150001525878911,0.275124306419014
2024-10-23,188.85000610351562,189.16000366210938,183.69000244140625,184.7100067138672,184.7100067138672,31937100,0.0,0.0,False,-0.026304640562205495,-0.026656796914304174,1885.3936859263406,200.0,-0.07644996643066404,0.2763945790003372
2024-10-24,185.25,187.11000061035156,183.86000061035156,186.3800048828125,186.3800048828125,21647400,0.0,0.0,False,0.009041189476714617,0.009000562616286057,1902.4489286684786,200.0,-0.0680999755859375,0.2761296103224041
2024-10-25,187.85000610351562,190.4499969482422,187.52999877929688,187.8300018310547,187.8300018310547,29362100,0.0,0.0,False,0.007779788122410869,0.00774968161813032,1917.2573580353494,200.0,-0.06084999084472653,0.2701146720549817
2024-10-28,189.57000732421875,190.2100067138672,188.2100067138672,188.38999938964844,188.38999938964844,27930800,0.0,0.0,False,0.002981406341556969,0.0029769707636567114,1922.9764626873343,200.0,-0.05805000305175778,0.26958508104119383
2024-10-29,188.5800018310547,191.4600067138672,187.82000732421875,190.8300018310547,190.8300018310547,35690200,0.0,0.0,False,0.012951868195294036,0.01286871001658346,1947.8955522429087,200.0,-0.04584999084472652,0.26146071355880934
2024-10-30,194.6999969482422,195.61000061035156,192.4199981689453,192.72999572753906,192.72999572753906,37707600,0.0,0.0,False,0.009956473710913016,0.009907234588807736,1967.2996795741306,200.0,-0.036350021362304696,0.2589181689702957
2024-10-31,190.50999450683594,190.60000610351562,185.22999572753906,186.39999389648438,186.39999389648438,75146800,0.0,0.0,False,-0.03284388507953562,-0.03339535403553647,1902.653071096111,200.0,-0.06800003051757808,0.2611973958061824
2024-11-01,199.0,200.5,197.02000427246094,197.92999267578125,197.92999267578125,99687800,0.0,0.0,False,0.06185621865256041,0.060018526321249224,2020.4058517004503,200.0,-0.010350036621093794,0.26664344308000015
2024-11-04,196.4499969482422,197.3300018310547,194.30999755859375,195.77999877929688,195.77999877929688,38492100,0.0,0.0,False,-0.01086239567545566,-0.01092182223034851,1998.4485415185986,200.0,-0.02110000610351559,0.2668606500511107
2024-11-05,196.0399932861328,199.82000732421875,195.99000549316406,199.5,199.5,30564800,0.0,0.0,False,0.0190009257528736,0.018822662731709527,2036.4399148026848,200.0,-0.0024999999999999467,0.26742263218586715
2024-11-06,200.00999450683594,207.5500030517578,199.13999938964844,207.08999633789062,207.08999633789062,72292200,0.0,0.0,False,0.038045094425516846,0.03733922736991443,2113.95450874767,207.08999633789062,0.0,0.2698175828268431
2024-11-07,207.44000244140625,212.25,207.19000244140625,210.0500030517578,210.0500030517578,52878400,0.0,0.0,False,0.01429333510169939,0.014192148444279072,2144.1842622660506,210.0500030517578,0.0,0.26940076125258566
2024-11-08,209.72000122070312,209.9600067138672,207.44000244140625,208.17999267578125,208.17999267578125,36075800,0.0,0.0,False,-0.008902691496347037,-0.008942557238934116,2125.086348576277,210.0500030517578,-0.008902691496347037,0.26954002155889034
2024-11-11,208.5,209.64999389648438,205.58999633789062,206.83999633789062,206.83999633789062,35456000,0.0,0.0,False,-0.006436720074140534,-0.006457525082191786,2111.40132589704,210.0500030517578,-0.015282107437419201,0.2693903249584326
2024-11-12,208.3699951171875,209.5399932861328,206.00999450683594,208.91000366210938,208.91000366210938,38942900,0.0,0.0,False,0.010007771034946433,0.009958024917575062,2132.5417547005345,210.0500030517578,-0.005427276234638012,0.2688185588315986
2024-11-13,209.39999389648438,215.08999633789062,209.13999938964844,214.10000610351562,214.10000610351562,46212900,0.0,0.0,False,0.024843245179395845,0.024539669362855586,2185.5458556130384,214.10000610351562,0.0,0.2696843712125387
2024-11-14,214.16000366210938,215.89999389648438,210.8800048828125,211.47999572753906,211.47999572753906,42620300,0.0,0.0,False,-0.012237320417028852,-0.012312812938838414,2158.788393371375,214.10000610351562,-0.012237320417028852,0.26923789705535967
2024-11-15,206.75999450683594,207.33999633789062,199.61000061035156,202.61000061035156,202.61000061035156,86591100,0.0,0.0,False,-0.041942478231440816,-0.04284745921407266,2068.2015156978778,214.10000610351562,-0.05366653510326724,0.272051590450142
2024-11-18,204.14999389648438,204.6699981689453,200.9499969482422,201.6999969482422,201.6999969482422,36409900,0.0,0.0,False,-0.004491405455644082,-0.004501522120521847,2058.9078927214455,214.10000610351562,-0.057916902390362957,0.2720871977499668
2024-11-19,199.3300018310547,205.3000030517578,198.77999877929688,204.61000061035156,204.61000061035156,31197900,0.0,0.0,False,0.014427385751800914,0.01432430133148399,2088.626978502917,214.10000610351562,-0.04432510613089713,0.27198307575055497
2024-11-20,202.97999572753906,203.1300048828125,199.4499969482422,202.8800048828125,202.8800048828125,32769000,0.0,0.0,False,-0.00845508881471324,-0.008491035845116046,2070.958996810054,214.10000610351562,-0.05240542223655209,0.2721178426518252
2024-11-21,203.49000549316406,203.49000549316406,195.75,198.3800048828125,198.3800048828125,58800000,0.0,0.0,False,-0.022180598835253806,-0.022430287385072762,2025.0017054987154,214.10000610351562,-0.07342363742438485,0.27263198134611194
2024-11-22,198.25,199.25999450683594,196.75,197.1199951171875,197.1199951171875,31530800,0.0,0.0,False,-0.006351495788949668,-0.00637175235688548,2012.1335641978355,214.10000610351562,-0.07930878328942426,0.27213428716704624
2024-11-25,199.27999877929688,201.9499969482422,199.0,201.4499969482422,201.4499969482422,40685700,0.0,0.0,False,0.021966324768223133,0.021728540914003922,2056.354709870816,214.10000610351562,-0.059084581011909276,0.2729137996953254
2024-11-26,201.89999389648438,208.0,201.7899932861328,207.86000061035156,207.86000061035156,41673700,0.0,0.0,False,0.03181932866326265,0.03132358260823746,2121.8183555611067,214.10000610351562,-0.02914528405079575,0.2745532459812155
2024-11-27,206.97999572753906,207.63999938964844,205.0500030517578,205.74000549316406,205.74000549316406,28061600,0.0,0.0,False,-0.010199148999145757,-0.010251516694207487,2100.1674148546176,214.10000610351562,-0.03904717595528495,0.2747321673126484
2024-11-29,205.8300018310547,208.1999969482422,204.58999633789062,207.88999938964844,207.88999938964844,24892400,0.0,0.0,False,0.010450052683389277,0.010395828320660513,2122.124725036469,214.10000610351562,-0.029005168317765895,0.27480457506783423
2024-12-02,209.9600067138672,212.99000549316406,209.50999450683594,210.7100067138672,210.7100067138672,39523200,0.0,0.0,False,0.01356490130596999,0.01347372166869659,2150.9247023918533,214.10000610351562,-0.01583371925738941,0.2750490389124495
2024-12-03,210.30999755859375,214.02000427246094,209.64999389648438,213.44000244140625,213.44000244140625,32214800,0.0,0.0,False,0.012956175029913197,0.012872961773847143,2178.805415487236,214.10000610351562,-0.0030826886655493935,0.2752412832737737
2024-12-04,215.9600067138672,220.0,215.75,218.16000366210938,218.16000366210938,48745700,0.0,0.0,False,0.02211394849472459,0.021872981158048213,2227.0095201738427,218.16000366210938,0.0,0.2754984924031294
2024-12-05,218.02999877929688,222.14999389648438,217.3000030517578,220.5500030517578,220.5500030517578,41140200,0.0,0.0,False,0.010955259211262725,0.01089568506430291,2251.417941992508,220.5500030517578,0.0,0.27537587945206043
2024-12-06,220.75,227.14999389648438,220.60000610351562,227.02999877929688,227.02999877929688,44178100,0.0,0.0,False,0.029381072944344444,0.0289577215747153,2317.59639784734,227.02999877929688,0.0,0.2761704688087263
2024-12-09,227.2100067138672,230.0800018310547,225.6699981689453,226.08999633789062,226.08999633789062,46819400,0.0,0.0,False,-0.004140432746599476,-0.004149028072046304,2307.9964053955455,227.02999877929688,-0.004140432746599476,0.27585843135103955
2024-12-10,226.08999633789062,229.05999755859375,224.1999969482422,225.0399932861328,225.0399932861328,31199900,0.0,0.0,False,-0.004644181824783544,-0.004654999543156226,2297.273006256117,227.02999877929688,-0.008765385648874635,0.27592900543457716
2024-12-11,226.41000366210938,231.1999969482422,226.25999450683594,230.25999450683594,230.25999450683594,35385800,0.0,0.0,False,0.02319588240507109,0.02293094704166905,2350.583476643983,230.25999450683594,0.0,0.27647961132744714
2024-12-12,229.8300018310547,231.08999633789062,227.6300048828125,228.97000122070312,228.97000122070312,28204100,0.0,0.0,False,-0.0056023335225716675,-0.005618085452278564,2337.409121701655,230.25999450683594,-0.0056023335225716675,0.2764366317430055
2024-12-13,228.39999389648438,230.1999969482422,225.86000061035156,227.4600067138672,227.4600067138672,28768100,0.0,0.0,False,-0.006594726378065796,-0.006616567663893641,2321.9879533840594,230.25999450683594,-0.012160114043977432,0.276468415976021
2024-12-16,230.22999572753906,233.0,228.00999450683594,232.92999267578125,232.92999267578125,37552100,0.0,0.0,False,0.024048121869595374,0.023763519526408726,2377.851450788641,232.92999267578125,0.0,0.2771204353496979
2024-12-17,232.38999938964844,232.72999572753906,227.85000610351562,231.14999389648438,231.14999389648438,35948100,0.0,0.0,False,-0.00764177579215608,-0.0076711237701660145,2359.672801358869,232.92999267578125,-0.00764177579215608,0.2768575030937638
2024-12-18,230.77000427246094,231.39999389648438,220.11000061035156,220.52000427246094,220.52000427246094,43281400,0.0,0.0,False,-0.045987410359975445,-0.047078410933269275,2251.1115725171458,232.92999267578125,-0.05327776067289869,0.27977995917824333
2024-12-19,224.91000366210938,226.08999633789062,222.9199981689453,223.2899932861328,223.2899932861328,39918700,0.0,0.0,False,0.012561168873593154,0.012482931876037162,2279.400726301707,232.92999267578125,-0.041385822748324586,0.27997413433853396
2024-12-20,219.83999633789062,226.2100067138672,218.72999572753906,224.9199981689453,224.9199981689453,88279200,0.0,0.0,False,0.00729994595290151,0.007273430311082978,2296.0475283546666,232.92999267578125,-0.03438799106470225,0.27974930120294955
2024-12-23,225.00999450683594,226.8800048828125,223.89999389648438,225.05999755859375,225.05999755859375,28070000,0.0,0.0,False,0.0006224408269079884,0.0006222471909635992,2297.4773045176626,232.92999267578125,-0.03378695472738824,0.27958521335330005
2024-12-24,226.94000244140625,229.13999938964844,226.1300048828125,229.0500030517578,229.0500030517578,15007500,0.0,0.0,False,0.017728630305015702,0.017573311182246015,2338.2261589139252,232.92999267578125,-0.016657320851866664,0.2800104984452848
2024-12-26,228.5,228.5,226.6699981689453,227.0500030517578,227.0500030517578,16146700,0.0,0.0,False,-0.00873171784917226,-0.00877006267142877,2317.800696108886,232.92999267578125,-0.025243591675237265,0.2802008529137697
2024-12-27,225.60000610351562,226.02999877929688,220.89999389648438,223.75,223.75,27367100,0.0,0.0,False,-0.014534256804240364,-0.014640913829901727,2284.098651313788,232.92999267578125,-0.03941095163540842,0.2806635133407114
2024-12-30,220.05999755859375,223.0,218.42999267578125,221.3000030517578,221.3000030517578,28321200,0.0,0.0,False,-0.010949707031249978,-0.011010096307821616,2259.0774905443977,232.92999267578125,-0.04992912029242791,0.2809432306168694
2024-12-31,222.97000122070312,223.22999572753906,218.94000244140625,219.38999938964844,219.38999938964844,24819700,0.0,0.0,False,-0.008630834323407832,-0.008668295678212696,2239.5711361654458,232.92999267578125,-0.058129024650678374,0.28091446747497945
2025-01-02,222.02999877929688,225.14999389648438,218.19000244140625,220.22000122070312,220.22000122070312,33956600,0.0,0.0,False,0.003783225458606987,0.0037760870596221323,2248.0477219296067,232.92999267578125,-0.05456571439801383,0.2805268017433354
2025-01-03,222.50999450683594,225.36000061035156,221.6199951171875,224.19000244140625,224.19000244140625,27515600,0.0,0.0,False,0.018027432561515733,0.017866865271653997,2288.592278064323,232.92999267578125,-0.03752196157297927,0.28076591177017246
2025-01-06,226.77999877929688,228.83999633789062,224.83999633789062,227.61000061035156,227.61000061035156,31849800,0.0,0.0,False,0.015254909370185477,0.015139723199454136,2323.519800760871,232.92999267578125,-0.022839446325981116,0.27966775899610025
2025-01-07,227.89999389648438,228.3800048828125,221.4600067138672,222.11000061035156,222.11000061035156,28084200,0.0,0.0,False,-0.02416414035082548,-0.02446088330127337,2267.3497780470125,232.92999267578125,-0.04645169109025049,0.28087115945263025
2025-01-08,223.19000244140625,223.52000427246094,220.1999969482422,222.1300048828125,222.1300048828125,25033300,0.0,0.0,False,9.006470850470016e-05,9.006065292234922e-05,2267.554076308559,232.92999267578125,-0.04636581003976337,0.27977617842248875
2025-01-10,221.4600067138672,221.7100067138672,216.5,218.94000244140625,218.94000244140625,36811500,0.0,0.0,False,-0.014360970473526025,-0.01446508722386957,2234.9754382010947,232.92999267578125,-0.06006092248432715,0.27990858937046326
2025-01-13,218.05999755859375,219.39999389648438,216.47000122070312,218.4600067138672,218.4600067138672,27262700,0.0,0.0,False,-0.0021923619356289947,-0.002194768679336334,2230.0733707613813,232.92999267578125,-0.06212160913968279,0.2795822001514685
2025-01-14,220.44000244140625,221.82000732421875,216.1999969482422,217.75999450683594,217.75999450683594,24711700,0.0,0.0,False,-0.003204303696411115,-0.0032094484707197966,2222.924334112486,232.92999267578125,-0.06512685633430071,0.2795100881378677
2025-01-15,222.8300018310547,223.57000732421875,220.75,223.35000610351562,223.35000610351562,31291300,0.0,0.0,False,0.025670516796895804,0.025346561447878488,2280.013621086346,232.92999267578125,-0.041128179596863434,0.2805045810096283
2025-01-16,224.4199981689453,224.64999389648438,220.30999755859375,220.66000366210938,220.66000366210938,24757300,0.0,0.0,False,-0.012043887924316987,-0.012117003196939351,2252.5413486801417,232.92999267578125,-0.05267672433558468,0.2806195872650524
2025-01-17,225.83999633789062,226.50999450683594,223.0800018310547,225.94000244140625,225.94000244140625,42370100,0.0,0.0,False,0.023928209424767255,0.02364641617601076,2306.4645580187325,232.92999267578125,-0.030008974602529936,0.281282933868013
2025-01-21,228.89999389648438,231.77999877929688,226.94000244140625,230.7100067138672,230.7100067138672,39951500,0.0,0.0,False,0.021111818274402117,0.02089205157407654,2355.1793304422476,232.92999267578125,-0.00953070034653758,0.28177110586584364
2025-01-22,232.02000427246094,235.44000244140625,231.19000244140625,235.00999450683594,235.00999450683594,41448200,0.0,0.0,False,0.018638063663626525,0.018466503377704703,2399.093950805951,235.00999450683594,0.0,0.2820914274898433
2025-01-23,234.10000610351562,235.52000427246094,231.50999450683594,235.4199981689453,235.4199981689453,26404400,0.0,0.0,False,0.0017446222360446573,0.0017431021503980866,2403.281208081123,235.4199981689453,0.0,0.2820392083217731
2025-01-24,234.5,236.39999389648438,232.92999267578125,234.85000610351562,234.85000610351562,25890700,0.0,0.0,False,-0.002421170970448472,-0.0024241067445138365,2397.4600322153224,235.4199981689453,-0.002421170970448472,0.28200232948821125
2025-01-27,226.2100067138672,235.61000061035156,225.86000061035156,235.4199981689453,235.4199981689453,49428300,0.0,0.0,False,0.0024270472668348475,0.002424106744513845,2403.281208081123,235.4199981689453,0.0,0.28197907548864526
2025-01-28,234.2899932861328,241.77000427246094,233.97999572753906,238.14999389648438,238.14999389648438,41587200,0.0,0.0,False,0.011596277923593856,0.01152955641148476,2431.161921176506,238.14999389648438,0.0,0.28212444178512497
2025-01-29,239.02000427246094,240.38999938964844,236.14999389648438,237.07000732421875,237.07000732421875,26091700,0.0,0.0,False,-0.004534900692607424,-0.004545214548105975,2420.132308395629,238.14999389648438,-0.004534900692607424,0.2821099581238606
2025-01-30,237.13999938964844,237.9499969482422,232.22000122070312,234.63999938964844,234.63999938964844,32020700,0.0,0.0,False,-0.010250170242948609,-0.01030306500192206,2395.3152900538707,238.14999389648438,-0.014738587431421979,0.2821179139153864
2025-01-31,236.5,240.2899932861328,236.41000366210938,237.67999267578125,237.67999267578125,36110200,0.0,0.0,False,0.012955989149507907,0.012872778270920829,2426.3619249506087,238.14999389648438,-0.0019735512607547134,0.2819038400397724
2025-02-03,234.05999755859375,239.25,232.89999389648438,237.4199981689453,237.4199981689453,37285900,0.0,0.0,False,-0.0010938846972727845,-0.0010944834258047257,2423.7066708861626,238.14999389648438,-0.003065277120503973,0.28074034208256665
2025-02-04,239.00999450683594,242.52000427246094,238.02999877929688,242.05999755859375,242.05999755859375,29713800,0.0,0.0,False,0.019543422733693472,0.01935490231141661,2471.0937383604974,242.05999755859375,0.0,0.2802312554406276
2025-02-05,237.02000427246094,238.32000732421875,235.1999969482422,236.1699981689453,236.1699981689453,38727300,0.0,0.0,False,-0.024332807771026643,-0.024633742288564034,2410.940756633013,242.05999755859375,-0.024332807771026643,0.2706373015165967
2025-02-06,238.00999450683594,239.66000366210938,236.00999450683594,238.8300018310547,238.8300018310547,60897100,0.0,0.0,False,0.011263088803542765,0.011200132499427723,2438.1066595638545,242.05999755859375,-0.013343781542248467,0.27062379114006907
2025-02-07,232.5,234.80999755859375,228.05999755859375,229.14999389648438,229.14999389648438,77539300,0.0,0.0,False,-0.04053095448794508,-0.041375225115693685,2339.2473385538283,242.05999755859375,-0.05333389982780756,0.27374475016014754
2025-02-10,230.5500030517578,233.9199981689453,229.1999969482422,233.13999938964844,233.13999938964844,35419900,0.0,0.0,False,0.017412199866636335,0.01726234455405195,2379.9961929500914,242.05999755859375,-0.03685036048464019,0.27413181137418663
2025-02-11,231.9199981689453,233.44000244140625,230.1300048828125,232.75999450683594,232.75999450683594,23713700,0.0,0.0,False,-0.0016299428832775575,-0.0016312726853763525,2376.1153051502815,242.05999755859375,-0.03842023938509964,0.27409434157324253
2025-02-12,230.4600067138672,231.17999267578125,228.16000366210938,228.92999267578125,228.92999267578125,32285200,0.0,0.0,False,-0.01645472556041927,-0.016591608211964908,2337.0005251785615,242.05999755859375,-0.054242770450471545,0.27344998533814785
2025-02-13,228.85000610351562,230.4199981689453,227.52000427246094,230.3699951171875,230.3699951171875,31346500,0.0,0.0,False,0.006290143220533118,0.006270442838655877,2351.706883331616,242.05999755859375,-0.04829382202475041,0.2731685877271973
2025-02-14,229.1999969482422,229.88999938964844,227.22999572753906,228.67999267578125,228.67999267578125,27031100,0.0,0.0,False,-0.007336035409240549,-0.007363076447512863,2334.4473423279314,242.05999755859375,-0.05527557224556978,0.272350223398642
2025-02-18,228.82000732421875,229.3000030517578,223.72000122070312,226.64999389648438,226.64999389648438,42975100,0.0,0.0,False,-0.008877028355405714,-0.008916663909923439,2313.7155100475293,242.05999755859375,-0.06366191777879027,0.2722505730137533
2025-02-19,225.52000427246094,226.8300018310547,223.7100067138672,226.6300048828125,226.6300048828125,28566700,0.0,0.0,False,-8.819331220011328e-05,-8.819720145894445e-05,2313.511367619897,242.05999755859375,-0.06374449653560055,0.27213058439894894
2025-02-20,224.77999877929688,225.1300048828125,221.80999755859375,222.8800048828125,222.8800048828125,30001700,0.0,0.0,False,-0.016546793977871843,-0.016685221316839496,2275.2136248604484,242.05999755859375,-0.07923652346207466,0.2726988687980662
2025-02-21,223.27999877929688,223.30999755859375,214.74000549316406,216.5800018310547,216.5800018310547,55323900,0.0,0.0,False,-0.028266344731418536,-0.028673529284667792,2210.873385857791,242.05999755859375,-0.10526314130599501,0.2738508331752774
2025-02-24,217.4499969482422,217.72000122070312,212.4199981689453,212.7100067138672,212.7100067138672,42387600,0.0,0.0,False,-0.017868663239768212,-0.018030235415601108,2171.3501651968922,242.05999755859375,-0.12125089292220625,0.27439690411233897
2025-02-25,211.6300048828125,213.33999633789062,204.16000366210938,212.8000030517578,212.8000030517578,58958000,0.0,0.0,False,0.000423094048469963,0.0004230045694208501,2172.2692736229797,242.05999755859375,-0.12087909940490349,0.2722078573926654
2025-02-26,214.94000244140625,218.16000366210938,213.08999633789062,214.35000610351562,214.35000610351562,39120600,0.0,0.0,False,0.007283848822975836,0.00725744971005982,2188.099038463668,242.05999755859375,-0.11447571566785031,0.2722783535691313
2025-02-27,218.35000610351562,219.97000122070312,208.3699951171875,208.74000549316406,208.74000549316406,40548600,0.0,0.0,False,-0.02617215045770671,-0.02652073681079192,2130.805609062176,242.05999755859375,-0.13765179047134446,0.27361614003451856
2025-02-28,208.64999389648438,212.6199951171875,206.99000549316406,212.27999877929688,212.27999877929688,51771700,0.0,0.0,False,0.016958863624485065,0.01681666750153127,2166.9586096601734,242.05999755859375,-0.12302734478912913,0.2739797935842091
2025-03-03,213.35000610351562,214.00999450683594,202.5500030517578,205.02000427246094,205.02000427246094,42948400,0.0,0.0,False,-0.034200087377916355,-0.03479859601476046,2092.8142357780894,242.05999755859375,-0.15301988622538432,0.2762088677353633
2025-03-04,200.11000061035156,206.8000030517578,197.42999267578125,203.8000030517578,203.8000030517578,60853100,0.0,0.0,False,-0.005950644792114046,-0.005968420431592876,2080.3546910003024,242.05999755859375,-0.15805996402844136,0.2755616709684345
2025-03-05,204.8000030517578,209.97999572753906,203.25999450683594,208.36000061035156,208.36000061035156,38610100,0.0,0.0,False,0.022374865016246748,0.022128220043401252,2126.9247212623663,242.05999755859375,-0.1392216693718038,0.2763101201677519
2025-03-06,204.39999389648438,205.77000427246094,198.3000030517578,200.6999969482422,200.6999969482422,49863800,0.0,0.0,False,-0.03676331176651382,-0.037456115209580504,2048.695161318926,242.05999755859375,-0.1708667315025476,0.27881587865945034
2025-03-07,199.49000549316406,202.27000427246094,192.52999877929688,199.25,199.25,59802800,0.0,0.0,False,-0.007224698407026442,-0.0072509229263983,2033.8867319520552,242.05999755859375,-0.17685696930667383,0.2781963168136983
2025-03-10,195.60000610351562,196.72999572753906,190.85000610351562,194.5399932861328,194.5399932861328,62350900,0.0,0.0,False,-0.02363867861413893,-0.023922554740530594,1985.7846984792652,242.05999755859375,-0.19631498286270166,0.27922772276106145
2025-03-11,193.89999389648438,200.17999267578125,193.39999389648438,196.58999633789062,196.58999633789062,54002900,0.0,0.0,False,0.010537694677220655,0.010482560161564325,2006.7208290212136,242.05999755859375,-0.187845995535452,0.2787909344859087
2025-03-12,200.72000122070312,201.52000427246094,195.2899932861328,198.88999938964844,198.88999938964844,43679300,0.0,0.0,False,0.011699491808345508,0.011631581915007516,2030.210142413792,242.05999755859375,-0.1783442064131041,0.27886862439547
2025-03-13,198.1699981689453,198.8800048828125,191.82000732421875,193.88999938964844,193.88999938964844,41270800,0.0,0.0,False,-0.025139524437347016,-0.02546092021137873,1979.1464854011933,242.05999755859375,-0.19900024231506963,0.2793465168033702
2025-03-14,197.41000366210938,198.64999389648438,195.32000732421875,197.9499969482422,197.9499969482422,38096700,0.0,0.0,False,0.02093969555611075,0.020723473340341268,2020.610149961997,242.05999755859375,-0.18222755124862866,0.2794172230722824
2025-03-17,198.77000427246094,199.0,194.32000732421875,195.74000549316406,195.74000549316406,47341800,0.0,0.0,False,-0.01116439246854839,-0.011227182074080659,1998.0401008294202,242.05999755859375,-0.1913574838164548,0.2795996027635059
2025-03-18,192.52000427246094,194.0,189.3800048828125,192.82000732421875,192.82000732421875,40414900,0.0,0.0,False,-0.014917738259935254,-0.015030126840267754,1968.2189438341325,242.05999755859375,-0.2034206012187364,0.2797729497371048
2025-03-19,193.3800048828125,195.97000122070312,191.9600067138672,195.5399932861328,195.5399932861328,39442900,0.0,0.0,False,0.014106347155876442,0.014007778521538292,1995.9974298817851,242.05999755859375,-0.1921837756823086,0.27900283993280334
2025-03-20,193.07000732421875,199.32000732421875,192.3000030517578,194.9499969482422,194.9499969482422,38921100,0.0,0.0,False,-0.003017266841301769,-0.0030218279679656837,1989.9719557544379,242.05999755859375,-0.19462117278980795,0.27902628401424934
2025-03-21,192.89999389648438,196.99000549316406,192.52000427246094,196.2100067138672,196.2100067138672,60056900,0.0,0.0,False,0.006463245885351521,0.006442448675219972,2002.840097055318,242.05999755859375,-0.18941581139869246,0.27898584042954316
2025-03-24,200.0,203.63999938964844,199.9499969482422,203.25999450683594,203.25999450683594,41625400,0.0,0.0,False,0.03593082692897376,0.03530037223454001,2074.839728775951,242.05999755859375,-0.16029085120669628,0.28095466609023206
2025-03-25,203.60000610351562,206.2100067138672,203.22000122070312,205.7100067138672,205.7100067138672,31171200,0.0,0.0,False,0.012053587883713357,0.011981521917604297,2099.8610453792553,242.05999755859375,-0.150169343184958,0.2811838366025351
2025-03-26,205.83999633789062,206.00999450683594,199.92999267578125,201.1300048828125,201.1300048828125,32855300,0.0,0.0,False,-0.022264360904062586,-0.022515953159889142,2053.086716855645,242.05999755859375,-0.16909027963562473,0.28210162531463573
2025-03-27,200.88999938964844,203.7899932861328,199.27999877929688,201.36000061035156,201.36000061035156,27317700,0.0,0.0,False,0.0011435177345771042,0.001142864416179142,2055.435601444729,242.05999755859375,-0.16814011963455555,0.2820725018052221
2025-03-28,198.4199981689453,199.25999450683594,191.8800048828125,192.72000122070312,192.72000122070312,52548200,0.0,0.0,False,-0.04290822091507418,-0.043855989217514546,1967.1976083603151,242.05999755859375,-0.20383374715166325,0.28528855483020354
2025-03-31,188.19000244140625,191.3300018310547,184.39999389648438,190.25999450683594,190.25999450683594,63547600,0.0,0.0,False,-0.012764667384211892,-0.012846835734262256,1942.0742205431943,242.05999755859375,-0.2139965445518066,0.28547778492191067
2025-04-01,187.86000061035156,193.92999267578125,187.1999969482422,192.1699981689453,192.1699981689453,41267300,0.0,0.0,False,0.010038913682617334,0.00998885850959942,1961.5805749221463,242.05999755859375,-0.20610592370832326,0.28562870119961714
2025-04-02,187.66000366210938,198.33999633789062,187.66000366210938,196.00999450683594,196.00999450683594,53679200,0.0,0.0,False,0.01998228846583383,0.019785262896236874,2000.7974261076827,242.05999755859375,-0.19024210326454627,0.28628466799621866
2025-04-03,183.0,184.1300048828125,176.9199981689453,178.41000366210938,178.41000366210938,95553600,0.0,0.0,False,-0.08979129298487254,-0.0940813573992858,1821.053446923684,242.05999755859375,-0.2629513118171336,0.30017509292168326
2025-04-04,167.14999389648438,178.13999938964844,166.0,171.0,171.0,123159400,0.0,0.0,False,-0.041533565999713695,-0.04242073641032032,1745.3770698308733,242.05999755859375,-0.29356357215277906,0.30290084183835514
2025-04-07,162.0,183.41000366210938,161.3800048828125,175.25999450683594,175.25999450683594,109327100,0.0,0.0,False,0.024912248577988017,0.024606997782102066,1788.8832495053985,242.05999755859375,-0.27596465225770317,0.3036388641382696
2025-04-08,185.22999572753906,185.89999389648438,168.57000732421875,170.66000366210938,170.66000366210938,87710400,0.0,0.0,False,-0.026246667744515673,-0.026597259717812963,1741.904778554156,242.05999755859375,-0.2949681674651802,0.30346074225841446
2025-04-09,172.1199951171875,192.64999389648438,169.92999267578125,191.10000610351562,191.10000610351562,116804300,0.0,0.0,False,0.11977031526306248,0.11312358861813517,1950.6530333550854,242.05999755859375,-0.21052628261199002,0.326292008697313
2025-04-10,185.44000244140625,186.8699951171875,175.85000610351562,181.22000122070312,181.22000122070312,68302000,0.0,0.0,False,-0.05170070417193329,-0.053085113655140896,1849.751197231338,242.05999755859375,-0.25134262972618393,0.33040599801337334
2025-04-11,179.92999267578125,185.86000061035156,178.0,184.8699951171875,184.8699951171875,50594300,0.0,0.0,False,0.020141230945248445,0.019941079422269643,1887.0276045169694,242.05999755859375,-0.23626374873263667,0.3310094680632727
2025-04-14,186.83999633789062,187.44000244140625,179.22999572753906,182.1199951171875,182.1199951171875,48002500,0.0,0.0,False,-0.014875318183769082,-0.014987065296594422,1858.9425931600401,242.05999755859375,-0.24762456847871772,0.3309360713527995
2025-04-15,181.41000366210938,182.35000610351562,177.92999267578125,179.58999633789062,179.58999633789062,43642000,0.0,0.0,False,-0.013891933050343641,-0.013989329016472998,1833.1043951783784,242.05999755859375,-0.2580765176021348,0.33086658474791764
2025-04-16,176.2899932861328,179.10000610351562,171.41000366210938,174.3300018310547,174.3300018310547,51875300,0.0,0.0,False,-0.029288905919567454,-0.029726389380639047,1779.3854841013338,242.05999755859375,-0.27980664467760374,0.3318926748142365
2025-04-17,176.0,176.2100067138672,172.0,172.61000061035156,172.61000061035156,44726500,0.0,0.0,False,-0.009866352335440198,-0.00991534732389348,1761.8195736222867,242.05999755859375,-0.28691232607085737,0.33203572943367343
2025-04-21,169.60000610351562,169.60000610351562,165.2899932861328,167.32000732421875,167.32000732421875,48126100,0.0,0.0,False,-0.030647084568839134,-0.031126527586896727,1707.7942930698796,242.05999755859375,-0.3087663843187606,0.33326272967305043
2025-04-22,169.85000610351562,176.77999877929688,169.35000610351562,173.17999267578125,173.17999267578125,56607200,0.0,0.0,False,0.03502262189247651,0.03442328337941731,1767.6407494880877,242.05999755859375,-0.2845575707573872,0.3349126113189223
2025-04-23,183.4499969482422,187.3800048828125,180.19000244140625,180.60000610351562,180.60000610351562,63470100,0.0,0.0,False,0.042845673527805994,0.041953201051518486,1843.4193536286284,242.05999755859375,-0.25390395800611765,0.3366311497255192
2025-04-24,180.9199981689453,186.74000549316406,180.17999267578125,186.5399932861328,186.5399932861328,43763200,0.0,0.0,False,0.03289029336584037,0.032360982528496264,1904.0828472591077,242.05999755859375,-0.22936464030584647,0.33789029224229483
2025-04-25,187.6199951171875,189.94000244140625,185.49000549316406,188.99000549316406,188.99000549316406,36414300,0.0,0.0,False,0.013133978209558528,0.013048475365695443,1929.1041638624124,242.05999755859375,-0.2192431322841082,0.33789405545590623
2025-04-28,190.11000061035156,190.22000122070312,184.88999938964844,187.6999969482422,187.6999969482422,33224700,0.0,0.0,False,-0.006825802991833552,-0.0068492053390797475,1915.92965308617,242.05999755859375,-0.22457242484765794,0.3375492187308732
2025-04-29,183.99000549316406,188.02000427246094,183.67999267578125,187.38999938964844,187.38999938964844,41667300,0.0,0.0,False,-0.0016515586767922308,-0.0016529240033086564,1912.763731284815,242.05999755859375,-0.2258530889876248,0.3371243874405181
2025-04-30,182.1699981689453,185.0500030517578,178.85000610351562,184.4199981689453,184.4199981689453,55176500,0.0,0.0,False,-0.015849304820837684,-0.01597624814818092,1882.4319065526183,242.05999755859375,-0.23812277935636983,0.3358118044007613
2025-05-01,190.6300048828125,191.80999755859375,187.5,190.1999969482422,190.1999969482422,74266000,0.0,0.0,False,0.031341496782804956,0.030860378884021808,1941.4614815924695,242.05999755859375,-0.21424440689667523,0.33716748652888795
2025-05-02,191.44000244140625,192.8800048828125,186.39999389648438,189.97999572753906,189.97999572753906,77903500,0.0,0.0,False,-0.0011566836184702112,-0.0011573530932636395,1939.214668217202,242.05999755859375,-0.21515327751933921,0.3355044205666228
2025-05-05,186.50999450683594,188.17999267578125,185.52999877929688,186.35000610351562,186.35000610351562,35217500,0.0,0.0,False,-0.01910722026349243,-0.019292122294797282,1902.142559193117,242.05999755859375,-0.2301495167188573,0.33532733733186815
2025-05-06,184.57000732421875,187.92999267578125,183.85000610351562,185.00999450683594,185.00999450683594,29314100,0.0,0.0,False,-0.007190832051464091,-0.00721681069789819,1888.4573806799658,242.05999755859375,-0.23568538224887048,0.33390873217047995
2025-05-07,185.55999755859375,190.99000549316406,185.00999450683594,188.7100067138672,188.7100067138672,43948600,0.0,0.0,False,0.019998985551532122,0.019801632738363693,1926.2446115364203,242.05999755859375,-0.2203998652516408,0.33440286185425705
2025-05-08,191.42999267578125,194.3300018310547,188.82000732421875,192.0800018310547,192.0800018310547,41043600,0.0,0.0,False,0.01785806262143419,0.01770048072706834,1960.6614664960593,242.05999755859375,-0.20647771722562613,0.3346093034871824
2025-05-09,193.3800048828125,194.69000244140625,191.16000366210938,193.05999755859375,193.05999755859375,29663100,0.0,0.0,False,0.0051020185245573835,0.005089047328858073,1970.6698996370326,242.05999755859375,-0.20242915183926213,0.3346438782205881
2025-05-12,210.7100067138672,211.66000366210938,205.75,208.63999938964844,208.63999938964844,75205000,0.0,0.0,False,0.08070031092964336,0.07760926703827985,2129.7842735883596,242.05999755859375,-0.1380649364042713,0.34413264360689044
2025-05-13,211.0800018310547,214.83999633789062,210.10000610351562,211.3699951171875,211.3699951171875,56193700,0.0,0.0,False,0.01308471882441209,0.012999853383055315,2157.6649866837424,242.05999755859375,-0.12678675845221943,0.34427970916908146
2025-05-14,211.4499969482422,211.92999267578125,208.85000610351562,210.25,210.25,38492100,0.0,0.0,False,-0.005298742220089303,-0.005312830342904736,2146.2267773797726,242.05999755859375,-0.13141369032234962,0.34414434372087754
2025-05-15,206.4499969482422,206.8800048828125,202.6699981689453,205.1699981689453,205.1699981689453,64347300,0.0,0.0,False,-0.024161720956264898,-0.024458403999516362,2094.3460831549028,242.05999755859375,-0.15240023036321293,0.34499709699382136
2025-05-16,206.85000610351562,206.85000610351562,204.3699951171875,205.58999633789062,205.58999633789062,43318500,0.0,0.0,False,0.002047074000553817,0.002044981599618388,2098.6354116438915,242.05999755859375,-0.15066513091191402,0.34499386847565233
2025-05-19,201.64999389648438,206.6199951171875,201.25999450683594,206.16000366210938,206.16000366210938,34314800,0.0,0.0,False,0.0027725440652370814,0.0027687076543830617,2104.4567433436064,242.05999755859375,-0.14831031256122484,0.3449409758974368
2025-05-20,204.6300048828125,205.58999633789062,202.64999389648438,204.07000732421875,204.07000732421875,29470400,0.0,0.0,False,-0.010137739138364021,-0.010189475975831261,2083.1121721124796,242.05999755859375,-0.15694452043931395,0.3448514035536891
2025-05-21,201.61000061035156,203.4600067138672,200.05999755859375,201.1199951171875,201.1199951171875,42460900,0.0,0.0,False,-0.014455883280997672,-0.01456138756787949,2052.984489807915,242.05999755859375,-0.1691316320512487,0.34514225822637845
2025-05-22,201.3800048828125,205.75999450683594,200.16000366210938,203.10000610351562,203.10000610351562,38938900,0.0,0.0,False,0.00984492359983613,0.009796778074282274,2073.205810185322,242.05999755859375,-0.16095179644727275,0.3451974800443329
2025-05-23,198.89999389648438,202.3699951171875,197.85000610351562,200.99000549316406,200.99000549316406,33393500,0.0,0.0,False,-0.010388973643241206,-0.010443315729919826,2051.656940692649,242.05999755859375,-0.16966864611939103,0.3453627426938418
2025-05-27,203.08999633789062,206.69000244140625,202.19000244140625,206.02000427246094,206.02000427246094,34892000,0.0,0.0,False,0.025026113945093353,0.02471808928544102,2103.02696718061,242.05999755859375,-0.14888867904499115,0.34622421722750796
2025-05-28,205.9199981689453,207.66000366210938,204.41000366210938,204.72000122070312,204.72000122070312,28549800,0.0,0.0,False,-0.006310081665849121,-0.006330074379308311,2089.7503851905517,242.05999755859375,-0.15425926098694598,0.3460844251077617
2025-05-29,208.02999877929688,208.80999755859375,204.22999572753906,205.6999969482422,205.6999969482422,34650000,0.0,0.0,False,0.004787005283780621,0.004775584008620333,2099.758818331525,242.05999755859375,-0.1502106956005821,0.34609991010970514
2025-05-30,204.83999633789062,205.99000549316406,201.6999969482422,205.00999450683594,205.00999450683594,51679400,0.0,0.0,False,-0.0033544115296213484,-0.003360050181079145,2092.71200873036,242.05999755859375,-0.1530612386410083,0.3460526342950741
2025-06-02,204.97999572753906,207.0,202.67999267578125,206.64999389648438,206.64999389648438,29113300,0.0,0.0,False,0.007999607012299847,0.007967779780350723,2109.460881997136,242.05999755859375,-0.14628606138665234,0.3461264500785896
2025-06-03,207.11000061035156,208.9499969482422,205.02999877929688,205.7100067138672,205.7100067138672,33139100,0.0,0.0,False,-0.004548692041520419,-0.00455906882030232,2099.8610453792553,242.05999755859375,-0.150169343184958,0.34581451683089753
2025-06-04,206.5500030517578,208.17999267578125,205.17999267578125,207.22999572753906,207.22999572753906,29915600,0.0,0.0,False,0.007388989179248462,0.007361824330479417,2115.3842849106672,242.05999755859375,-0.14388995365755808,0.34546283021299956
2025-06-05,209.5500030517578,212.80999755859375,207.55999755859375,207.91000366210938,207.91000366210938,51864200,0.0,0.0,False,0.0032814165352026414,0.003276044436817532,2122.329023298016,242.05999755859375,-0.14108069999553696,0.3453286384866175
2025-06-06,212.39999389648438,213.8699951171875,210.5,213.57000732421875,213.57000732421875,39832500,0.0,0.0,False,0.027223334916139486,0.0268593707089079,2180.1331204364174,242.05999755859375,-0.1176980522255795,0.34630314034228354
2025-06-09,214.75,217.85000610351562,212.8800048828125,216.97999572753906,216.97999572753906,38102500,0.0,0.0,False,0.015966607137600786,0.01584048162560837,2214.958416085235,242.05999755859375,-0.10361068364872539,0.3464889748139803
2025-06-10,216.77999877929688,217.69000244140625,214.14999389648438,217.61000061035156,217.61000061035156,31303300,0.0,0.0,False,0.0029035159702168745,0.0028993089092673027,2221.392486735675,242.05999755859375,-0.10100800295316759,0.3459373868607779
2025-06-11,217.41000366210938,218.39999389648438,212.88999938964844,213.1999969482422,213.1999969482422,39326000,0.0,0.0,False,-0.020265629565462184,-0.02047379463536856,2176.3543038504235,242.05999755859375,-0.11922664174763375,0.346552576827086
2025-06-12,211.77999877929688,213.5800018310547,211.3300018310547,213.24000549316406,213.24000549316406,27640000,0.0,0.0,False,0.00018765734284498237,0.00018763973740831241,2176.762900373516,242.05999755859375,-0.11906135815957541,0.34626130639810737
2025-06-13,209.9600067138672,214.0500030517578,209.6199951171875,212.10000610351562,212.10000610351562,29337800,0.0,0.0,False,-0.0053460859139069505,-0.005360427367806205,2165.120392808,242.05999755859375,-0.12377093182373478,0.34631503118689994
2025-06-16,212.30999755859375,217.05999755859375,211.60000610351562,216.10000610351562,216.10000610351562,33284200,0.0,0.0,False,0.018859028217320217,0.01868340140955021,2205.9713184180787,242.05999755859375,-0.10724610310216243,0.34677917911439543
2025-06-17,215.1999969482422,217.41000366210938,214.55999755859375,214.82000732421875,214.82000732421875,32086300,0.0,0.0,False,-0.005923177895162723,-0.0059407894922023025,2192.8990346895666,242.05999755859375,-0.11253404325008809,0.34641646230917633
2025-06-18,215.08999633789062,217.9600067138672,212.33999633789062,212.52000427246094,212.52000427246094,44360500,0.0,0.0,False,-0.010706651956707725,-0.010764380578029788,2169.409721296988,242.05999755859375,-0.12203583237243598,0.34660497481302355
2025-06-20,214.67999267578125,214.88999938964844,208.27000427246094,209.69000244140625,209.69000244140625,75350700,0.0,0.0,False,-0.013316402099383007,-0.013405860444963278,2140.507672727788,242.05999755859375,-0.13372715625741471,0.3468900639697885
2025-06-23,209.7899932861328,210.38999938964844,207.30999755859375,208.47000122070312,208.47000122070312,37311700,0.0,0.0,False,-0.005818118205440093,-0.005835109391705959,2128.048127950001,242.05999755859375,-0.13876723406047187,0.34687017502216644
2025-06-24,212.13999938964844,214.33999633789062,211.0500030517578,212.77000427246094,212.77000427246094,38378800,0.0,0.0,False,0.02062648355436747,0.02041663831593163,2171.9629041476182,242.05999755859375,-0.12100303057733774,0.34701131734413854
2025-06-25,214.6199951171875,216.02999877929688,211.11000061035156,211.99000549316406,211.99000549316406,31755700,0.0,0.0,False,-0.0036659245365152637,-0.0036726605052767557,2163.996986120366,242.05999755859375,-0.12422536713506682,0.3467012506527913
2025-06-26,213.1199951171875,218.0399932861328,212.00999450683594,217.1199951171875,217.1199951171875,50480800,0.0,0.0,False,0.024199205109171285,0.023911043937020576,2216.38819224823,242.05999755859375,-0.10303231716495909,0.3469540344623698
2025-06-27,219.9199981689453,223.3000030517578,216.74000549316406,223.3000030517578,223.3000030517578,119217100,0.0,0.0,False,0.028463559660798277,0.028065998915184062,2279.502953349437,242.05999755859375,-0.07750142401077587,0.3480356971180374
2025-06-30,223.52000427246094,223.82000732421875,219.1199951171875,219.38999938964844,219.38999938964844,58887800,0.0,0.0,False,-0.017510092291414314,-0.017665207343808734,2239.5711361654458,242.05999755859375,-0.09365445921504545,0.3464164529490322
2025-07-01,219.5,221.8800048828125,217.92999267578125,220.4600067138672,220.4600067138672,39256800,0.0,0.0,False,0.00487719279454657,0.004865337820140418,2250.4988335664207,242.05999755859375,-0.08923403727415968,0.34578985642175303
2025-07-02,219.72999572753906,221.60000610351562,219.05999755859375,219.9199981689453,219.9199981689453,30894200,0.0,0.0,False,-0.002449462616694653,-0.002452467458083949,2244.983871342068,242.05999755859375,-0.09146492445241461,0.3449701803784451
2025-07-03,221.82000732421875,224.00999450683594,221.36000061035156,223.41000366210938,223.41000366210938,29632400,0.0,0.0,False,0.015869432167251007,0.015744829251554494,2280.6263600370708,242.05999755859375,-0.07704698869944382,0.34473844548546023
2025-07-07,223.0,224.2899932861328,222.3699951171875,223.47000122070312,223.47000122070312,36604100,0.0,0.0,False,0.0002685535903059755,0.00026851753624536286,2281.2390989877954,242.05999755859375,-0.07679912635457531,0.34447335925686495
2025-07-08,223.9199981689453,224.0,218.42999267578125,219.36000061035156,219.36000061035156,45692000,0.0,0.0,False,-0.018391733064396676,-0.018562963722362966,2239.2647666900825,242.05999755859375,-0.0937783903874797,0.3447667971182576
2025-07-09,221.07000732421875,224.2899932861328,220.47000122070312,222.5399932861328,222.5399932861328,38155100,0.0,0.0,False,0.014496684294917905,0.014392611963869897,2271.7411777498164,242.05999755859375,-0.08064118181169466,0.34485179035821245
2025-07-10,221.5500030517578,222.7899932861328,219.6999969482422,222.25999450683594,222.25999450683594,30370600,0.0,0.0,False,-0.0012581953255335065,-0.0012589875178302516,2268.881625423824,242.05999755859375,-0.08179791477922727,0.3448313257601965
2025-07-11,223.5800018310547,226.67999267578125,222.3699951171875,225.02000427246094,225.02000427246094,50518300,0.0,0.0,False,0.012417933203629827,0.01234146308748988,2297.0688638284837,242.05999755859375,-0.07039574261752213,0.345031163676747
2025-07-14,225.07000732421875,226.66000366210938,224.24000549316406,225.69000244140625,225.69000244140625,35702600,0.0,0.0,False,0.0029775049161142597,0.0029730809278073135,2303.911375168102,242.05999755859375,-0.0676278413711251,0.345035145408836
2025-07-15,226.1999969482422,227.27000427246094,225.4600067138672,226.35000610351562,226.35000610351562,34907300,0.0,0.0,False,0.0029243814744550622,0.0029201137891530816,2310.6518152939043,242.05999755859375,-0.06490122950313304,0.34416775831635027
2025-07-16,225.8800048828125,226.10000610351562,222.17999267578125,223.19000244140625,223.19000244140625,39535900,0.0,0.0,False,-0.013960696164789232,-0.014059063272129654,2278.3795466618026,242.05999755859375,-0.0779558593221078,0.3444658374472647
2025-07-17,223.32000732421875,224.5,222.50999450683594,223.8800048828125,223.8800048828125,31855800,0.0,0.0,False,0.0030915472640284936,0.003086778258328562,2285.4263562629676,242.05999755859375,-0.0751053162816816,0.34433045160587256
2025-07-18,225.13999938964844,226.39999389648438,222.97999572753906,226.1300048828125,226.1300048828125,37833800,0.0,0.0,False,0.010050026580880944,0.009999860894734277,2308.405001918637,242.05999755859375,-0.06581010012579702,0.344453207727259
2025-07-21,225.83999633789062,229.69000244140625,225.64999389648438,229.3000030517578,229.3000030517578,40297600,0.0,0.0,False,0.014018476542235536,0.013921126445029842,2340.779341764555,242.05999755859375,-0.052714180928417176,0.3436141830551685
2025-07-22,229.67999267578125,230.0,226.35000610351562,227.47000122070312,227.47000122070312,37483700,0.0,0.0,False,-0.007980819043607368,-0.008012836242670535,2322.090024597874,242.05999755859375,-0.06027429763300285,0.3429400353578888
2025-07-23,228.47000122070312,228.7899932861328,227.08999633789062,228.2899932861328,228.2899932861328,28294900,0.0,0.0,False,0.003604836070819184,0.003598354221935051,2330.464383314305,242.05999755859375,-0.05688674052443432,0.34292005797910097
2025-07-24,229.1699981689453,236.0,228.63999938964844,232.22999572753906,232.22999572753906,42902300,0.0,0.0,False,0.01725876103762447,0.01711152033504944,2370.702569973659,242.05999755859375,-0.04060977414773048,0.3432726081204724
2025-07-25,232.22000122070312,232.47999572753906,231.17999267578125,231.44000244140625,231.44000244140625,28712100,0.0,0.0,False,-0.00340177109187767,-0.0034075702705456917,2362.6345807325906,242.05999755859375,-0.043873400083864755,0.34271703888751903
2025-07-28,233.35000610351562,234.2899932861328,232.25,232.7899932861328,232.7899932861328,26300100,0.0,0.0,False,0.005833005662313484,0.00581605955069594,2376.421674625644,242.05999755859375,-0.038296308212665386,0.34132988435551176
2025-07-29,234.14999389648438,234.72000122070312,230.30999755859375,231.00999450683594,231.00999450683594,33716200,0.0,0.0,False,-0.007646371539299812,-0.007675754918146071,2358.2430251958717,242.05999755859375,-0.045649851950787634,0.3413807175319872
2025-07-30,231.63999938964844,231.8000030517578,229.2899932861328,230.19000244140625,230.19000244140625,32993300,0.0,0.0,False,-0.003549595623255297,-0.0035559103854630675,2349.868666479441,242.05999755859375,-0.04903740905935605,0.34114376624762727
2025-07-31,235.77000427246094,236.52999877929688,231.39999389648438,234.11000061035156,234.11000061035156,104357300,0.0,0.0,False,0.017029402351838252,0.016886027515609428,2389.902554877249,242.05999755859375,-0.03284308447668138,0.3415029493276785
2025-08-01,217.2100067138672,220.44000244140625,212.8000030517578,214.75,214.75,122258800,0.0,0.0,False,-0.08269617085933034,-0.08631653211497635,2192.1840686911105,242.05999755859375,-0.11282325801058068,0.3515420213832182
2025-08-04,217.39999389648438,217.44000244140625,211.4199981689453,211.64999389648438,211.64999389648438,77890100,0.0,0.0,False,-0.01443541840985152,-0.014540622735209995,2160.524539009734,242.05999755859375,-0.12563002548468682,0.35073946399257655
2025-08-05,213.0500030517578,216.3000030517578,212.8699951171875,213.75,213.75,51505100,0.0,0.0,False,0.009922070229506863,0.009873169687714855,2181.971337288591,242.05999755859375,-0.11695446519097374,0.3504762815939072
2025-08-06,214.6999969482422,222.64999389648438,213.74000549316406,222.30999755859375,222.30999755859375,54823000,0.0,0.0,False,0.04004677220394748,0.03926568541504039,2269.3922931607335,242.05999755859375,-0.08159134181276384,0.3411978158446861
2025-08-07,221.0,226.22000122070312,220.82000732421875,223.1300048828125,223.1300048828125,40603500,0.0,0.0,False,0.0036885760119835798,0.003681789897764909,2277.7668077110784,242.05999755859375,-0.07820372166697642,0.3385488921217612
2025-08-08,223.13999938964844,223.8000030517578,221.8800048828125,222.69000244140625,222.69000244140625,32970500,0.0,0.0,False,-0.001971955504762035,-0.0019739023688590293,2273.2731809605434,242.05999755859375,-0.08002146291230439,0.33854134749263465
2025-08-11,221.77999877929688,223.0500030517578,220.39999389648438,221.3000030517578,221.3000030517578,31646200,0.0,0.0,False,-0.006241858073597895,-0.006261419913672536,2259.0774905443977,242.05999755859375,-0.0857638383715621,0.3386089743186845
2025-08-12,222.22999572753906,223.5,219.0500030517578,221.47000122070312,221.47000122070312,37185800,0.0,0.0,False,0.0007681796954406295,0.0007678847964323423,2260.8136361827565,242.05999755859375,-0.08506154071536154,0.33817045442594174
2025-08-13,222.0,224.9199981689453,222.0,224.55999755859375,224.55999755859375,36508300,0.0,0.0,False,0.01395221168040428,0.013855775538096454,2292.3709388164034,242.05999755859375,-0.07229612565687937,0.33836001339680966
2025-08-14,227.39999389648438,233.11000061035156,227.02000427246094,230.97999572753906,230.97999572753906,61545800,0.0,0.0,False,0.02858923333961183,0.028188187008165968,2357.9366557205103,242.05999755859375,-0.04577378312322189,0.33944226657772225
2025-08-15,232.5800018310547,234.0800018310547,229.80999755859375,231.02999877929688,231.02999877929688,39649200,0.0,0.0,False,0.00021648217457226338,0.00021645874568753922,2358.447323457419,242.05999755859375,-0.045567210156758464,0.33890557819550343
2025-08-18,230.22999572753906,231.91000366210938,228.3300018310547,231.49000549316406,231.49000549316406,25248900,0.0,0.0,False,0.0019911124801876845,0.001989132843084511,2363.1452484695005,242.05999755859375,-0.04366682711740122,0.3388988004203608
2025-08-19,230.08999633789062,230.52999877929688,227.1199951171875,228.00999450683594,228.00999450683594,29891000,0.0,0.0,False,-0.01503309388634011,-0.015147236228621111,2327.6048309883136,242.05999755859375,-0.058043473491966924,0.33658686525351844
2025-08-20,227.1199951171875,227.27000427246094,220.9199981689453,223.80999755859375,223.80999755859375,36604300,0.0,0.0,False,-0.01842023178556884,-0.018591996826338653,2284.7113902645133,242.05999755859375,-0.0753945310421742,0.3371337315086547
2025-08-21,222.64999389648438,222.77999877929688,220.5,221.9499969482422,221.9499969482422,32140500,0.0,0.0,False,-0.008310623433453235,-0.008345349193359648,2265.71570362247,242.05999755859375,-0.08307857891919412,0.33722242408056996
2025-08-22,222.7899932861328,229.13999938964844,220.82000732421875,228.83999633789062,228.83999633789062,37315300,0.0,0.0,False,0.031043025385826706,0.03057093586711227,2336.081416752474,242.05999755859375,-0.05461456396777431,0.3385404042848175
2025-08-25,227.35000610351562,229.60000610351562,227.30999755859375,227.94000244140625,227.94000244140625,22633700,0.0,0.0,False,-0.003932852258726194,-0.003940606259072855,2326.890020823772,242.05999755859375,-0.05833262521524063,0.3385311258716117
2025-08-26,227.11000061035156,229.0,226.02000427246094,228.7100067138672,228.7100067138672,26105400,0.0,0.0,False,0.0033781006590050122,0.0033724076943096397,2334.753867637208,242.05999755859375,-0.05515157803591664,0.3377315051767715
2025-08-27,228.57000732421875,229.8699951171875,227.80999755859375,229.1199951171875,229.1199951171875,21254500,0.0,0.0,False,0.0017926124405795996,0.0017910076284830656,2338.940969078466,242.05999755859375,-0.05345783100024182,0.33770919335710303
2025-08-28,229.00999450683594,232.7100067138672,228.02000427246094,231.60000610351562,231.60000610351562,33679600,0.0,0.0,False,0.0108240705271474,0.010765909591411497,2364.268655157133,242.05999755859375,-0.043212391806069284,0.337696168249529
2025-08-29,231.32000732421875,231.80999755859375,228.16000366210938,229.0,229.0,26199200,0.0,0.0,False,-0.011226278216735164,-0.011289768498294606,2337.715491177016,242.05999755859375,-0.05395355568997895,0.33760087981839243
2025-09-02,223.52000427246094,226.1699981689453,221.8300018310547,225.33999633789062,225.33999633789062,38843900,0.0,0.0,False,-0.015982548742835667,-0.016111647069703763,2300.3368568436545,242.05999755859375,-0.06907378909915018,0.3377238575741427
2025-09-03,225.2100067138672,227.1699981689453,224.36000061035156,225.99000549316406,225.99000549316406,29223100,0.0,0.0,False,0.0028845707190781056,0.00288041832828813,2306.975225755641,242.05999755859375,-0.06638846660956332,0.33766638305932534
2025-09-04,231.19000244140625,235.77000427246094,230.77999877929688,235.67999267578125,235.67999267578125,59391800,0.0,0.0,False,0.042877945692648245,0.041984146824532165,2405.936462145569,242.05999755859375,-0.026357121982818033,0.3383335769448749
2025-09-05,235.19000244140625,236.0,231.92999267578125,232.3300018310547,232.3300018310547,36721800,0.0,0.0,False,-0.014214150326010255,-0.014316138968892942,2371.723905447476,242.05999755859375,-0.04019662821480363,0.3384039290195408
2025-09-08,234.94000244140625,237.60000610351562,233.75,235.83999633789062,235.83999633789062,33947100,0.0,0.0,False,0.015107797009308976,0.014994810804568525,2407.5705365701115,242.05999755859375,-0.025696113705022672,0.3382051134968781
2025-09-09,236.36000061035156,238.85000610351562,235.0800018310547,238.24000549316406,238.24000549316406,27033800,0.0,0.0,False,0.010176429751274751,0.010124998519937195,2432.0811854365074,242.05999755859375,-0.015781178649747818,0.3373983734221791
2025-09-10,237.52000427246094,237.67999267578125,229.10000610351562,230.3300018310547,230.3300018310547,60907700,0.0,0.0,False,-0.03320182790348514,-0.033765520828453625,2351.298442642437,242.05999755859375,-0.04845904257558986,0.33703804835978884
2025-09-11,231.49000549316406,231.52999877929688,229.33999633789062,229.9499969482422,229.9499969482422,37485600,0.0,0.0,False,-0.0016498279850283293,-0.0016511904499798356,2347.417554842627,242.05999755859375,-0.050028921476049315,0.33632656486911794
2025-09-12,230.35000610351562,230.7899932861328,226.2899932861328,228.14999389648438,228.14999389648438,38496200,0.0,0.0,False,-0.007827802024989672,-0.007858600093329492,2329.0346071513086,242.05999755859375,-0.05746510700820062,0.33569800650575116
2025-09-15,230.6300048828125,233.72999572753906,230.32000732421875,231.42999267578125,231.42999267578125,33243300,0.0,0.0,False,0.014376501718361023,0.014274139722700788,2362.53235368486,242.05999755859375,-0.04391475249948873,0.3349060092808546
2025-09-16,232.94000244140625,235.89999389648438,232.22999572753906,234.0500030517578,234.0500030517578,38203900,0.0,0.0,False,0.011320962964584513,0.011257360441086762,2389.2898159265237,242.05999755859375,-0.033090946821550005,0.3348344347493634
2025-09-17,233.77000427246094,234.3000030517578,228.7100067138672,231.6199951171875,231.6199951171875,42815200,0.0,0.0,False,-0.010382430689534927,-0.010436704109897131,2364.4727975847654,242.05999755859375,-0.043129813049259,0.33501001667047214
2025-09-18,232.5,233.47999572753906,228.7899932861328,231.22999572753906,231.22999572753906,37931700,0.0,0.0,False,-0.0016837898189709932,-0.001685208986324988,2360.4898385711394,242.05999755859375,-0.04474098132812365,0.3348813110029532
2025-09-19,232.3699951171875,234.16000366210938,229.6999969482422,231.47999572753906,231.47999572753906,97943200,0.0,0.0,False,0.0010811746080494622,0.001080590559717161,2363.0430214217695,242.05999755859375,-0.043708179533025304,0.3347410045287958
2025-09-22,230.55999755859375,230.57000732421875,227.50999450683594,227.6300048828125,227.6300048828125,45914500,0.0,0.0,False,-0.016632067201427403,-0.016771933038536895,2323.7240990224172,242.05999755859375,-0.05961328935520738,0.33519130358427784
2025-09-23,227.8300018310547,227.86000061035156,220.07000732421875,220.7100067138672,220.7100067138672,70956200,0.0,0.0,False,-0.030400202172415014,-0.030871872178262885,2253.0520164170503,242.05999755859375,-0.08820123547906145,0.33619812457664827
2025-09-24,224.14999389648438,224.55999755859375,219.4499969482422,220.2100067138672,220.2100067138672,49509000,0.0,0.0,False,-0.0022654160880354324,-0.002267986025112884,2247.94565071579,242.05999755859375,-0.09026683906925803,0.3361089074223366
2025-09-25,220.05999755859375,220.6699981689453,216.47000122070312,218.14999389648438,218.14999389648438,52226300,0.0,0.0,False,-0.00935476479077324,-0.009398795415484473,2226.9072931261117,242.05999755859375,-0.09877717881213166,0.3360746337082862
2025-09-26,219.0800018310547,221.0500030517578,218.02000427246094,219.77999877929688,219.77999877929688,41650100,0.0,0.0,False,0.007471945580644679,0.007444168873481812,2243.5540951790713,242.05999755859375,-0.09204329093618091,0.3361429073756696
2025-09-29,220.0800018310547,222.60000610351562,219.3000030517578,222.1699981689453,222.1699981689453,44259200,0.0,0.0,False,0.01087450815780766,0.010815805882780046,2267.9625169977367,242.05999755859375,-0.08216970829653014,0.33619719404065346
2025-09-30,222.02999877929688,222.24000549316406,217.88999938964844,219.57000732421875,219.57000732421875,48396400,0.0,0.0,False,-0.011702709034319914,-0.011771724709007034,2241.409508851534,242.05999755859375,-0.09291080914322081,0.33633676265026413
2025-10-01,217.36000061035156,222.14999389648438,216.61000061035156,220.6300048828125,220.6300048828125,43933800,0.0,0.0,False,0.004827606336181178,0.004815990813160187,2252.234979204779,242.05999755859375,-0.08853173961795913,0.33590326361302764
2025-10-02,221.00999450683594,222.80999755859375,218.9499969482422,222.41000366210938,222.41000366210938,41258600,0.0,0.0,False,0.008067800117406154,0.008035429408424817,2270.413628634551,242.05999755859375,-0.08117819587983699,0.3358420272697841
2025-10-03,223.44000244140625,224.1999969482422,219.33999633789062,219.50999450683594,219.50999450683594,43639000,0.0,0.0,False,-0.013039023009411066,-0.01312477732054764,2240.7966140668955,242.05999755859375,-0.09315873452530832,0.3360520787437494
2025-10-06,221.0,221.72999572753906,216.02999877929688,220.89999389648438,220.89999389648438,43690900,0.0,0.0,False,0.00633228292302257,0.006312318256467209,2254.992304483041,242.05999755859375,-0.08741635906605061,0.3360832315159458
2025-10-07,220.8800048828125,222.88999938964844,220.1699981689453,221.77999877929688,221.77999877929688,31194700,0.0,0.0,False,0.003983725247293846,0.003975811225101454,2263.9795579841107,242.05999755859375,-0.08378087657539468,0.3357082504059469
2025-10-08,222.9199981689453,226.72999572753906,221.19000244140625,225.22000122070312,225.22000122070312,46686000,0.0,0.0,False,0.015510877718191152,0.015391813667974614,2299.1113789422047,242.05999755859375,-0.06956951378888732,0.3351606523579698
2025-10-09,225.0,228.2100067138672,221.75,227.74000549316406,227.74000549316406,46412100,0.0,0.0,False,0.01118907849570383,0.011126943813862117,2324.8475057100504,242.05999755859375,-0.05915885404387544,0.3338097828985863
2025-10-10,226.2100067138672,228.25,216.0,216.3699951171875,216.3699951171875,72367500,0.0,0.0,False,-0.049925397829666096,-0.05121476887040818,2208.7286436963395,242.05999755859375,-0.10613072255025391,0.33755251686053556
2025-10-13,217.6999969482422,220.67999267578125,217.0399932861328,220.07000732421875,220.07000732421875,37809700,0.0,0.0,False,0.017100394188331425,0.016955828210376053,2246.515874552794,242.05999755859375,-0.09084520555302422,0.33771007307187983
2025-10-14,215.55999755859375,219.32000732421875,212.60000610351562,216.38999938964844,216.38999938964844,45665600,0.0,0.0,False,-0.016721987604375044,-0.016863378479674927,2208.9329419578858,242.05999755859375,-0.10604808075622474,0.3380938203718794
2025-10-15,216.6199951171875,217.7100067138672,212.66000366210938,215.57000732421875,215.57000732421875,45909500,0.0,0.0,False,-0.003789417568938358,-0.0037966156016826813,2200.558583241455,242.05999755859375,-0.10943563786479327,0.33795019555675415
2025-10-16,215.6699981689453,218.58999633789062,212.80999755859375,214.47000122070312,214.47000122070312,42414600,0.0,0.0,False,-0.00510277898660183,-0.005115842622809568,2189.3245163651177,242.05999755859375,-0.11397999097811318,0.337916853483158
2025-10-17,214.55999755859375,214.8000030517578,211.02999877929688,213.0399932861328,213.0399932861328,45986900,0.0,0.0,False,-0.006667636156250767,-0.006689964147498497,2174.720229425879,242.05999755859375,-0.11988765002542923,0.3379984165827062
2025-10-20,213.8800048828125,216.69000244140625,213.58999633789062,216.47999572753906,216.47999572753906,38882800,0.0,0.0,False,0.016147214372026486,0.016018234695332655,2209.8520503839736,242.05999755859375,-0.10567628723892186,0.33831193900583384
2025-10-21,218.42999267578125,223.32000732421875,217.99000549316406,222.02999877929688,222.02999877929688,50494600,0.0,0.0,False,0.025637486886977978,0.025314357693141158,2266.532740834741,242.05999755859375,-0.08274807478029633,0.33921239102655987
2025-10-22,219.3000030517578,220.00999450683594,216.52000427246094,217.9499969482422,217.9499969482422,44308500,0.0,0.0,False,-0.018375903497213075,-0.01854683769726401,2224.864778012391,242.05999755859375,-0.09960340764076647,0.33968751733368896
2025-10-23,219.0,221.3000030517578,218.17999267578125,221.08999633789062,221.08999633789062,31540000,0.0,0.0,False,0.014406971477930908,0.014304177190941961,2256.9327483829466,242.05999755859375,-0.08663141961582088,0.3399599444407434
2025-10-24,221.97000122070312,225.39999389648438,221.89999389648438,224.2100067138672,224.2100067138672,38685100,0.0,0.0,False,0.01411194729592502,0.014013300747685163,2288.79657632587,242.05999755859375,-0.07374201034768557,0.3402098209217424
2025-10-27,227.66000366210938,228.39999389648438,225.5399932861328,226.97000122070312,226.97000122070312,38267000,0.0,0.0,False,0.012309863182682124,0.012234712914707927,2316.9836588966155,242.05999755859375,-0.062339901223199434,0.3393008979304883
2025-10-28,228.22000122070312,231.49000549316406,226.2100067138672,229.25,229.25,47100000,0.0,0.0,False,0.010045375014470892,0.009995255600938363,2340.268674027647,242.05999755859375,-0.0529207538948806,0.33932614319792415
2025-10-29,231.6699981689453,232.82000732421875,227.75999450683594,230.3000030517578,230.3000030517578,52036200,0.0,0.0,False,0.0045801659836763875,0.00456970894129321,2350.992073167076,242.05999755859375,-0.048582973748024116,0.3392775029316978
2025-10-30,227.05999755859375,228.44000244140625,222.75,222.86000061035156,222.86000061035156,102252900,0.0,0.0,False,-0.03230569840563213,-0.03283904572023767,2275.009326598903,242.05999755859375,-0.07931916525610383,0.34090550940948006
2025-10-31,250.10000610351562,250.5,243.97999572753906,244.22000122070312,244.22000122070312,166340800,0.0,0.0,False,0.09584492754129248,0.09152568904562086,2493.1532755900807,244.22000122070312,0.0,0.3536869758385424
2025-11-03,255.36000061035156,258.6000061035156,252.89999389648438,254.0,254.0,95997800,0.0,0.0,False,0.04004585509136338,0.039264803615285844,2593.0337762400104,254.0,0.0,0.355706889723799
2025-11-04,250.3800048828125,257.010009765625,248.66000366210938,249.32000732421875,249.32000732421875,51546300,0.0,0.0,False,-0.018425168014886806,-0.018597025701107325,2545.2382680764968,254.0,-0.018425168014886806,0.35460606433733427
2025-11-05,249.02999877929688,251.0,246.16000366210938,250.1999969482422,250.1999969482422,40610700,0.0,0.0,False,0.0035295587926045258,0.0035233445181079427,2554.225365743652,254.0,-0.014960641936054397,0.34938106999662927
2025-11-06,249.16000366210938,250.3800048828125,242.1699981689453,243.0399932861328,243.0399932861328,46004200,0.0,0.0,False,-0.028617121300727022,-0.029034574612610754,2481.1021715014717,254.0,-0.043149632731760534,0.3504444801622315
2025-11-07,242.89999389648438,244.89999389648438,238.49000549316406,244.41000366210938,244.41000366210938,46374300,0.0,0.0,False,0.005636975040415049,0.005621146751201347,2495.0937194899857,254.0,-0.037755891094057525,0.35001365725201455
2025-11-10,248.33999633789062,251.75,245.58999633789062,248.39999389648438,248.39999389648438,36476500,0.0,0.0,False,0.01632498741700883,0.0161931675138767,2535.8424180523343,254.0,-0.022047268124077313,0.3483786736098748
2025-11-11,248.41000366210938,249.75,247.22999572753906,249.10000610351562,249.10000610351562,23564100,0.0,0.0,False,0.0028180846386129943,0.0028141212824006312,2542.9914547012295,254.0,-0.01929131455308808,0.3481266530827108
2025-11-12,250.24000549316406,250.3699951171875,243.75,244.1999969482422,244.1999969482422,31190100,0.0,0.0,False,-0.01967085120518708,-0.01986689759076167,2492.948977328534,254.0,-0.038582689180148844,0.3485977592464613
2025-11-13,243.0500030517578,243.75,236.5,237.5800018310547,237.5800018310547,41401700,0.0,0.0,False,-0.027108907452568887,-0.027483132611142096,2425.340745310706,254.0,-0.06464566208246181,0.34964428192319924
2025-11-14,235.05999755859375,238.72999572753906,232.88999938964844,234.69000244140625,234.69000244140625,38956700,0.0,0.0,False,-0.012164320933474637,-0.01223891180071706,2395.8259577907806,254.0,-0.07602361243540845,0.349760418182686
2025-11-17,233.25,234.60000610351562,229.19000244140625,232.8699951171875,232.8699951171875,59919000,0.0,0.0,False,-0.007754941860691922,-0.007785167790615942,2377.238711837916,254.0,-0.08318899560162396,0.34901978724850297
2025-11-18,228.10000610351562,230.1999969482422,222.4199981689453,222.5500030517578,222.5500030517578,60608400,0.0,0.0,False,-0.04431653833391602,-0.045328527802621185,2271.843404797548,254.0,-0.1238188856230007,0.3516660940009828
2025-11-19,223.74000549316406,223.74000549316406,218.52000427246094,222.69000244140625,222.69000244140625,58335600,0.0,0.0,False,0.0006290693674619874,0.0006288715862684946,2273.273180960544,254.0,-0.12326770692359745,0.3490815856154398
2025-11-20,227.0500030517578,227.41000366210938,216.74000549316406,217.13999938964844,217.13999938964844,50309000,0.0,0.0,False,-0.02492255148822009,-0.025238376767976148,2216.592490509777,254.0,-0.1451181126391794,0.3499783621042981
2025-11-21,216.35000610351562,222.2100067138672,215.17999267578125,220.69000244140625,220.69000244140625,68490500,0.0,0.0,False,0.016348913427910006,0.01621670892983362,2252.8477181555045,254.0,-0.13114172267162894,0.3500602153041492
2025-11-24,222.55999755859375,227.3300018310547,222.27000427246094,226.27999877929688,226.27999877929688,54318400,0.0,0.0,False,0.02532963104830621,0.025014152157624068,2309.9368492954504,254.0,-0.10913386307363437,0.350818012987102
2025-11-25,226.3800048828125,230.52000427246094,223.8000030517578,229.6699981689453,229.6699981689453,39379300,0.0,0.0,False,0.0149814363087164,0.01487032297548011,2344.558002516636,254.0,-0.09578740878367986,0.3503552484770068
2025-11-26,230.74000549316406,231.75,228.77000427246094,229.16000366210938,229.16000366210938,38497900,0.0,0.0,False,-0.0022205534501759105,-0.0022230225348219158,2339.34956560156,254.0,-0.09779526117279769,0.35029467245439516
2025-11-28,231.24000549316406,233.2899932861328,230.22000122070312,233.22000122070312,233.22000122070312,20292300,0.0,0.0,False,0.01771686809963624,0.01756175380535844,2380.8132301623637,254.0,-0.0818110188161294,0.3500630518281543
2025-12-01,233.22000122070312,235.8000030517578,232.25,233.8800048828125,233.8800048828125,42904000,0.0,0.0,False,0.0028299616613276513,0.002825964858582112,2387.553670288166,254.0,-0.07921257920152558,0.34868349868465603
2025-12-02,235.00999450683594,238.97000122070312,233.5500030517578,234.4199981689453,234.4199981689453,45785400,0.0,0.0,False,0.0023088475921804186,0.0023061862991379644,2393.0684766786044,254.0,-0.07708662138210509,0.34851501557130987
2025-12-03,233.35000610351562,233.3800048828125,230.61000061035156,232.3800048828125,232.3800048828125,35495100,0.0,0.0,False,-0.008702300580441968,-0.008740386717129234,2372.234573184386,254.0,-0.08511809101254919,0.3485064525780801
2025-12-04,232.77000427246094,233.5,226.8000030517578,229.11000061035156,229.11000061035156,45683200,0.0,0.0,False,-0.014071797072686909,-0.014171743534491207,2338.838897864651,254.0,-0.09799212358129306,0.348576451242229
2025-12-05,230.32000732421875,231.24000549316406,228.5500030517578,229.52999877929688,229.52999877929688,33117400,0.0,0.0,False,0.0018331725713693903,0.0018314943611840917,2343.1282263536395,254.0,-0.09633858748308322,0.34835706582650383
2025-12-08,229.58999633789062,230.8300018310547,226.27000427246094,226.88999938964844,226.88999938964844,35019200,0.0,0.0,False,-0.011501761877265149,-0.011568418747626617,2316.166621684344,254.0,-0.10673228586752581,0.347887264669875
2025-12-09,226.83999633789062,228.57000732421875,225.11000061035156,227.9199981689453,227.9199981689453,25841700,0.0,0.0,False,0.004539639393836836,0.004529366309921425,2326.685722562226,254.0,-0.10267717256320741,0.3477508423244328
2025-12-10,228.80999755859375,232.4199981689453,228.4600067138672,231.77999877929688,231.77999877929688,38790700,0.0,0.0,False,0.016935769749744978,0.01679395848370691,2366.106872009309,254.0,-0.08748031976654769,0.34693011418744574
2025-12-11,230.7100067138672,232.11000061035156,228.69000244140625,230.27999877929688,230.27999877929688,28249600,0.0,0.0,False,-0.006471654188885845,-0.006492686132941979,2350.7877749055297,254.0,-0.09338583157757141,0.3469680268547139
2025-12-12,229.8699951171875,230.0800018310547,225.1199951171875,226.19000244140625,226.19000244140625,35639100,0.0,0.0,False,-0.017760970816273702,-0.017920589673159203,2309.0177408693635,254.0,-0.10948817936454236,0.3474036975379372
2025-12-15,227.92999267578125,227.92999267578125,221.5,222.5399932861328,222.5399932861328,47286100,0.0,0.0,False,-0.01613691637948922,-0.016268534273204432,2271.741177749818,254.0,-0.12385829414908345,0.34702267015970245
2025-12-16,223.0399932861328,223.66000366210938,221.1300048828125,222.55999755859375,222.55999755859375,39298900,0.0,0.0,False,8.989068511033871e-05,8.98866451848032e-05,2271.945476011364,254.0,-0.12377953717089074,0.3469754231470241
2025-12-17,224.66000366210938,225.19000244140625,220.99000549316406,221.27000427246094,221.27000427246094,44034400,0.0,0.0,False,-0.005796159688549518,-0.005813022613826454,2258.771121069036,254.0,-0.12885825089582303,0.346960817377652
2025-12-18,225.7100067138672,229.22999572753906,224.41000366210938,226.75999450683594,226.75999450683594,50272400,0.0,0.0,False,0.024811271877659857,0.024508470639878127,2314.838916735164,254.0,-0.1072441161148191,0.3470144773132347
2025-12-19,226.75999450683594,229.1300048828125,225.5800018310547,227.35000610351562,227.35000610351562,85544400,0.0,0.0,False,0.0026019210221046585,0.0025985418858299946,2320.8645466964254,254.0,-0.10492123581293056,0.3469353289029412
2025-12-22,228.61000061035156,229.47999572753906,226.7100067138672,228.42999267578125,228.42999267578125,32261300,0.0,0.0,False,0.00475032567966549,0.004739078487121393,2331.8941594773023,254.0,-0.10066932017408958,0.34385442499847796
2025-12-23,229.05999755859375,232.4499969482422,228.72999572753906,232.13999938964844,232.13999938964844,29230200,0.0,0.0,False,0.016241329216049705,0.016110849706755952,2369.7834615475726,254.0,-0.08606299452894317,0.34400506198496217
2025-12-24,232.1300048828125,232.9499969482422,231.3300018310547,232.3800048828125,232.3800048828125,11420500,0.0,0.0,False,0.001033882544133169,0.0010333484556670999,2372.234573184386,254.0,-0.08511809101254919,0.34393569512687266
2025-12-26,232.0399932861328,232.99000549316406,231.17999267578125,232.52000427246094,232.52000427246094,15994700,0.0,0.0,False,0.000602458846315379,0.0006022774408405259,2373.6643493473825,254.0,-0.08456691231314595,0.3439356805016971
2025-12-29,231.94000244140625,232.60000610351562,230.77000427246094,232.07000732421875,232.07000732421875,19797900,0.0,0.0,False,-0.0019353042317807878,-0.001937179352692427,2369.0686513830315,254.0,-0.08633855384165845,0.3435006495118558
2025-12-30,231.2100067138672,232.77000427246094,230.1999969482422,232.52999877929688,232.52999877929688,21910500,0.0,0.0,False,0.001982123671998126,0.0019801618568183687,2373.7664205611986,254.0,-0.08452756386103588,0.3433854024940623
2025-12-31,232.91000366210938,232.99000549316406,230.1199951171875,230.82000732421875,230.82000732421875,24383700,0.0,0.0,False,-0.0073538531116630335,-0.007381025988312501,2356.3027371298817,254.0,-0.09125981368417813,0.34314841545467695
2026-01-02,231.33999633789062,235.4600067138672,224.6999969482422,226.5,226.5,51456200,0.0,0.0,False,-0.018715913643268745,-0.01889327280046985,2312.1836626707177,254.0,-0.1082677165354331,0.343492987606839
2026-01-05,228.83999633789062,234.0,227.17999267578125,233.05999755859375,233.05999755859375,49733300,0.0,0.0,False,0.028962461627345393,0.028550975746587545,2379.1791557378206,254.0,-0.08244095449372535,0.3445645585032601
2026-01-06,232.10000610351562,243.17999267578125,232.07000732421875,240.92999267578125,240.92999267578125,53764700,0.0,0.0,False,0.033768107781812384,0.033210483799024845,2459.5533020087987,254.0,-0.05145672174889271,0.3461547797730973
2026-01-07,239.61000061035156,245.2899932861328,239.52000427246094,241.55999755859375,241.55999755859375,42236500,0.0,0.0,False,0.0026148877348795008,0.0026114748641676943,2465.9873726592386,254.0,-0.04897638756459155,0.3457182207868741
2026-01-08,243.05999755859375,246.41000366210938,241.8800048828125,246.2899932861328,246.2899932861328,39509800,0.0,0.0,False,0.019581038977249277,0.01939179681615764,2514.293548559661,254.0,-0.030354357141209376,0.34593020623372595
2026-01-09,244.57000732421875,247.86000061035156,242.24000549316406,247.3800048828125,247.3800048828125,34560000,0.0,0.0,False,0.004425724253495522,0.004415959535942419,2525.425544222182,254.0,-0.026062972902312964,0.3450600300082682
2026-01-12,246.72999572753906,248.94000244140625,245.9600067138672,246.47000122070312,246.47000122070312,35867800,0.0,0.0,False,-0.003678565947722645,-0.0036853485099490966,2516.1319212457497,254.0,-0.02964566448542072,0.34508687429079965
2026-01-13,246.52999877929688,247.66000366210938,240.25,242.60000610351562,242.60000610351562,38371800,0.0,0.0,False,-0.0157016882298876,-0.015826265506308397,2476.608700584851,254.0,-0.04488186573419051,0.3451480120724473
2026-01-14,241.14999389648438,241.27999877929688,236.22000122070312,236.64999389648438,236.64999389648438,41410600,0.0,0.0,False,-0.024526018373191683,-0.024831791107773515,2415.842824072727,254.0,-0.06830711064376227,0.34605348381601175
2026-01-15,239.30999755859375,240.64999389648438,236.6300048828125,238.17999267578125,238.17999267578125,43003600,0.0,0.0,False,0.006465239039753046,0.006444429028140061,2431.468290651869,254.0,-0.062283493402435997,0.34608318356583606
2026-01-16,239.08999633789062,239.57000732421875,236.41000366210938,239.1199951171875,239.1199951171875,45888300,0.0,0.0,False,0.0039466053837939885,0.003938837966679267,2441.068283103664,254.0,-0.05858269638902558,0.3451832899222598
2026-01-20,233.75999450683594,235.08999633789062,229.33999633789062,231.0,231.0,47737900,0.0,0.0,False,-0.033957825706746436,-0.03454778703396358,2358.140953982056,254.0,-0.09055118110236215,0.34667548878531657
2026-01-21,231.08999633789062,232.3000030517578,226.8800048828125,231.30999755859375,231.30999755859375,47276100,0.0,0.0,False,0.001341980773133189,0.0013410811217221105,2361.306875783411,254.0,-0.08933071827325301,0.3458724859577757
2026-01-22,234.0500030517578,235.72000122070312,230.89999389648438,234.33999633789062,234.33999633789062,31913300,0.0,0.0,False,0.01309929882528893,0.013014244969160121,2392.2514394663326,254.0,-0.07740158922090301,0.34548167937942453
2026-01-23,234.9600067138672,240.4499969482422,234.57000732421875,239.16000366210938,239.16000366210938,33778500,0.0,0.0,False,0.020568436457892858,0.020359762712410228,2441.4768796267563,254.0,-0.05842518243264028,0.3455899477278005
2026-01-26,239.97999572753906,240.9499969482422,237.5399932861328,238.4199981689453,238.4199981689453,32825500,0.0,0.0,False,-0.003094185824689788,-0.0030989827151846525,2433.9194022886827,254.0,-0.06133858988604213,0.34560357162298644
2026-01-27,239.69000244140625,244.8800048828125,238.0800018310547,244.67999267578125,244.67999267578125,38029200,0.0,0.0,False,0.026256163723313408,0.02591738783059459,2497.851044768247,254.0,-0.03669294222133368,0.3465665878724699
2026-01-28,246.3699951171875,247.77999877929688,241.52999877929688,243.00999450683594,243.00999450683594,40882700,0.0,0.0,False,-0.0068252338521122,-0.00684863228798761,2480.795802026109,254.0,-0.043267738162063196,0.34663571577189023
2026-01-29,242.82000732421875,243.0,236.74000549316406,241.72999572753906,241.72999572753906,47229600,0.0,0.0,False,-0.005267268047532414,-0.005281189009015846,2467.723518297597,254.0,-0.048307103434885534,0.34649716537611286
2026-01-30,239.88999938964844,243.32000732421875,237.63999938964844,239.3000030517578,239.3000030517578,46585000,0.0,0.0,False,-0.010052507834071855,-0.010103375476311564,2442.9066557897527,254.0,-0.05787400373323692,0.346618292290239
2026-02-02,238.30999755859375,245.6300048828125,238.1699981689453,242.9600067138672,242.9600067138672,37546100,0.0,0.0,False,0.015294624385431943,0.015178840703943746,2480.285290123114,254.0,-0.04346454049658588,0.3467809209433105
2026-02-03,244.97999572753906,246.35000610351562,235.4499969482422,238.6199951171875,238.6199951171875,53831300,0.0,0.0,False,-0.017863069956986388,-0.01802454038618342,2435.9619174024037,254.0,-0.06055120032603345,0.3470277060144855
2026-02-04,238.86000061035156,238.86000061035156,231.82000732421875,232.99000549316406,232.99000549316406,51299900,0.0,0.0,False,-0.023593955826118118,-0.02387675021837666,2378.4643455732794,254.0,-0.08271651380644074,0.34784377897347124
2026-02-05,224.91000366210938,226.30999755859375,220.3800048828125,222.69000244140625,222.69000244140625,103509200,0.0,0.0,False,-0.04420791797466184,-0.04521487700574901,2273.2731809605434,254.0,-0.12326770692359745,0.35011228003151734
2026-02-06,202.6999969482422,211.44000244140625,200.30999755859375,210.32000732421875,210.32000732421875,179210900,0.0,0.0,False,-0.05554804877440456,-0.057150465515023806,2146.941743378227,254.0,-0.17196847510150104,0.3536559230816054
2026-02-09,208.97000122070312,212.80999755859375,203.35000610351562,208.72000122070312,208.72000122070312,91178400,0.0,0.0,False,-0.00760748406141476,-0.007636568568798812,2130.6013108006296,254.0,-0.17826771172951528,0.35354451818348037
2026-02-10,208.8000030517578,212.64999389648438,206.41000366210938,206.9600067138672,206.9600067138672,67175000,0.0,0.0,False,-0.008432323191560842,-0.008468076358810299,2112.626959632404,254.0,-0.18519682396115278,0.35132652181639445
2026-02-11,208.05999755859375,208.57000732421875,202.49000549316406,204.0800018310547,204.0800018310547,65545500,0.0,0.0,False,-0.013915755650289796,-0.01401348751238724,2083.2142433262948,254.0,-0.19653542586198947,0.3511499428947393
2026-02-12,203.9600067138672,203.9600067138672,197.55999755859375,199.60000610351562,199.60000610351562,83975400,0.0,0.0,False,-0.021952154485218922,-0.022196688349696986,2037.4612502765024,254.0,-0.2141732043168676,0.35181546773162325
2026-02-13,198.8800048828125,201.16000366210938,197.27999877929688,198.7899932861328,198.7899932861328,66321600,0.0,0.0,False,-0.004058180323715632,-0.004066437083335938,2029.1888069399736,254.0,-0.2173622311569574,0.3514645513306976
2026-02-17,198.1300048828125,201.74000549316406,196.0,201.14999389648438,201.14999389648438,69879200,0.0,0.0,False,0.011871828009746066,0.011801910679928636,2053.2908592832764,254.0,-0.2080708901713214,0.35161419332839283
2026-02-18,202.07000732421875,206.86000061035156,201.50999450683594,204.7899932861328,204.7899932861328,51003300,0.0,0.0,False,0.018095945812067304,0.017934163011373634,2090.465195355092,254.0,-0.19374018391286296,0.3520224014927168
2026-02-19,203.8000030517578,205.63999938964844,202.80999755859375,204.86000061035156,204.86000061035156,35669600,0.0,0.0,False,0.00034184934085601526,0.0003417909236829623,2091.180161353547,254.0,-0.193464564526175,0.3519148039496444
2026-02-20,204.75999450683594,211.1699981689453,203.75,210.11000061035156,210.11000061035156,65881600,0.0,0.0,False,0.025627257563010764,0.025304384018124338,2144.797001216776,254.0,-0.17279527318759225,0.3528581848006837
2026-02-23,208.10000610351562,208.42999267578125,203.11000061035156,205.27000427246094,205.27000427246094,53581500,0.0,0.0,False,-0.023035535309270605,-0.023304999462925406,2095.3674186287203,254.0,-0.191850376880075,0.35322212487340215
2026-02-24,205.47000122070312,210.36000061035156,203.25,208.55999755859375,208.55999755859375,41137200,0.0,0.0,False,0.016027637831418806,0.015900551376285547,2128.967236376088,254.0,-0.17889764740711123,0.3524500321119044
2026-02-25,210.4600067138672,211.58999633789062,208.92999267578125,210.63999938964844,210.63999938964844,41346400,0.0,0.0,False,0.00997315810991184,0.009923754371216356,2150.2097363933985,254.0,-0.17070866382028171,0.3521249149717985
2026-02-26,210.72999572753906,211.0500030517578,205.35000610351562,207.9199981689453,207.9199981689453,47756800,0.0,0.0,False,-0.012913032798065993,-0.012997130763748655,2122.431094511832,254.0,-0.18141733004352234,0.3523690762411705
2026-02-27,206.8300018310547,210.3300018310547,205.1999969482422,210.0,210.0,57422800,0.0,0.0,False,0.01000385652833935,0.009954149190768667,2143.673594529143,254.0,-0.17322834645669294,0.35243483969069717
2026-03-02,204.5500030517578,209.72999572753906,203.4600067138672,208.38999938964844,208.38999938964844,46001000,0.0,0.0,False,-0.007666669573102691,-0.007696209563361218,2127.2310907377296,254.0,-0.17956693153681713,0.3515312275571245
2026-03-03,203.10000610351562,209.17999267578125,202.47999572753906,208.72999572753906,208.72999572753906,43184900,0.0,0.0,False,0.0016315386481426941,0.0016302091348675868,2130.703382014447,254.0,-0.1782283632774052,0.35113311181328366
2026-03-04,210.47000122070312,217.5399932861328,210.14999389648438,216.82000732421875,216.82000732421875,54731100,0.0,0.0,False,0.03875826073047883,0.03802601972435073,2213.3244974946065,254.0,-0.1463779239203986,0.35154151868264877
2026-03-05,215.97999572753906,220.47000122070312,215.58999633789062,218.94000244140625,218.94000244140625,60943400,0.0,0.0,False,0.009777672934109694,0.009730180814114253,2234.9754382010956,254.0,-0.13803148645115648,0.35160518039889255
2026-03-06,214.99000549316406,217.32000732421875,212.52999877929688,213.2100067138672,213.2100067138672,51152700,0.0,0.0,False,-0.026171534044230005,-0.026520103831069775,2176.4565308981537,254.0,-0.1605905247485544,0.35192792972165593
2026-03-09,210.4499969482422,213.82000732421875,207.11000061035156,213.49000549316406,213.49000549316406,54642900,0.0,0.0,False,0.0013132534612816382,0.0013123918981728527,2179.316083224146,254.0,-0.1594881673497478,0.3499524357605689
2026-03-10,214.19000244140625,215.64999389648438,212.42999267578125,214.3300018310547,214.3300018310547,35678800,0.0,0.0,False,0.00393459326562029,0.003926872997654284,2187.8947402021236,254.0,-0.156181095153328,0.3498835007949633
2026-03-11,215.7100067138672,217.0,211.35000610351562,212.64999389648438,212.64999389648438,34199300,0.0,0.0,False,-0.007838417021498345,-0.007869298894721337,2170.737270412255,254.0,-0.16279529962014028,0.34914370128728683
2026-03-12,210.38999938964844,211.7100067138672,208.14999389648438,209.52999877929688,209.52999877929688,44349500,0.0,0.0,False,-0.014671973697334195,-0.014780671622370333,2138.873598303246,254.0,-0.17507874496339815,0.34933284680265936
2026-03-13,209.61000061035156,210.55999755859375,206.22000122070312,207.6699981689453,207.6699981689453,35662100,0.0,0.0,False,-0.008877013416636048,-0.008916648837354262,2119.877911661203,254.0,-0.18240158201202628,0.3492761106934224
2026-03-16,208.35000610351562,212.72000122070312,207.4499969482422,211.74000549316406,211.74000549316406,42209300,0.0,0.0,False,0.0195984367511175,0.019408860320450153,2161.4438032697376,254.0,-0.16637793112927535,0.34885529056091735
2026-03-17,212.82000732421875,215.6999969482422,212.42999267578125,215.1999969482422,215.1999969482422,44969900,0.0,0.0,False,0.016340754535353108,0.016208681248397017,2196.779766655464,254.0,-0.15275591752660556,0.348616166376077
2026-03-18,213.92999267578125,215.13999938964844,208.8300018310547,209.8699951171875,209.8699951171875,37846600,0.0,0.0,False,-0.024767666852414494,-0.02507954596315967,2142.345889579964,254.0,-0.17374017670398623,0.3493405428821384
2026-03-19,207.05999755859375,209.1199951171875,206.0500030517578,208.75999450683594,208.75999450683594,36440600,0.0,0.0,False,-0.005288991452693126,-0.0053030276815244914,2131.0097514898107,254.0,-0.17811025784710266,0.3490460154426052
2026-03-20,207.39999389648438,207.5399932861328,204.32000732421875,205.3699951171875,205.3699951171875,63694600,0.0,0.0,False,-0.01623874055782004,-0.016372033885598155,2096.388598268625,254.0,-0.19145671213705706,0.3491822024861607
2026-03-23,209.7899932861328,212.8000030517578,209.50999450683594,210.13999938964844,210.13999938964844,44277400,0.0,0.0,False,0.02322639327005427,0.022960765779813284,2145.1033706921403,254.0,-0.17267716775728958,0.34990721798636437
2026-03-24,207.9499969482422,209.35000610351562,206.63999938964844,207.24000549316406,207.24000549316406,35351400,0.0,0.0,False,-0.013800294588880768,-0.013896403903249794,2115.4865119583988,254.0,-0.18409446656234618,0.35014939068966927
2026-03-25,211.55999755859375,213.07000732421875,209.89999389648438,211.7100067138672,211.7100067138672,36388800,0.0,0.0,False,0.021569200454641724,0.02133987694053351,2161.137433794375,254.0,-0.166496036559578,0.3489812248040535
2026-03-26,210.61000061035156,212.88999938964844,207.1199951171875,207.5399932861328,207.5399932861328,46746000,0.0,0.0,False,-0.019696817795534227,-0.019893385566031804,2118.5502067120233,254.0,-0.18291341225931967,0.3493609619771767
2026-03-27,206.4600067138672,206.60000610351562,199.13999938964844,199.33999633789062,199.33999633789062,56009800,0.0,0.0,False,-0.039510442389467326,-0.04031216865924322,2034.8058403781442,254.0,-0.21519686481145428,0.35090032094195456
2026-03-30,201.47999572753906,203.8000030517578,199.97999572753906,200.9499969482422,200.9499969482422,46373800,0.0,0.0,False,0.008076656164990315,0.008044214540419325,2051.2483441695576,254.0,-0.20885827973132998,0.3509873907688568
2026-03-31,204.85000610351562,210.27999877929688,204.13999938964844,208.27000427246094,208.27000427246094,58470100,0.0,0.0,False,0.03642700888472339,0.035779229656415903,2126.0056128362808,254.0,-0.18003935325802778,0.35016218820993017
2026-04-01,210.44000244140625,213.5800018310547,208.19000244140625,210.57000732421875,210.57000732421875,45955400,0.0,0.0,False,0.011043371606930696,0.0109828388282875,2149.494926228859,254.0,-0.170984223132997,0.35006273549991707
2026-04-02,206.5399932861328,212.2100067138672,204.89999389648438,209.77000427246094,209.77000427246094,31453000,0.0,0.0,False,-0.0037992260242744047,-0.0038064614152036554,2141.3247099400605,254.0,-0.17413384144700417,0.3499633428463296
2026-04-06,209.8000030517578,212.9499969482422,209.58999633789062,212.7899932861328,212.7899932861328,25385500,0.0,0.0,False,0.014396667550949482,0.01429401955243689,2172.167046575252,254.0,-0.16224412092073692,0.3496970451623834
2026-04-07,211.24000549316406,213.97000122070312,209.0800018310547,213.77000427246094,213.77000427246094,28154600,0.0,0.0,False,0.00460553135602737,0.0045949583469463715,2182.1756355501393,254.0,-0.1583858099509412,0.33774531036195304
2026-04-08,223.7899932861328,226.10000610351562,219.6199951171875,221.25,221.25,51092700,0.0,0.0,False,0.03499085736091123,0.034392593210598475,2258.566822807491,254.0,-0.12893700787401574,0.3367511366745406
2026-04-09,225.22999572753906,233.8000030517578,223.27000427246094,233.64999389648438,233.64999389648438,65964200,0.0,0.0,False,0.056045170153601775,0.05453095913592383,2385.2046298651703,254.0,-0.08011813426580949,0.3403676710970238
2026-04-10,235.3000030517578,240.42999267578125,235.2100067138672,238.3800048828125,238.3800048828125,56912800,0.0,0.0,False,0.020244002182271403,0.020041816513914186,2433.510961599507,254.0,-0.061496043768454745,0.33975528396313565
2026-04-13,237.4499969482422,240.0,235.75,239.88999938964844,239.88999938964844,42166200,0.0,0.0,False,0.006334400855383171,0.006314422859656274,2448.9321299171024,254.0,-0.05555118350532107,0.3183931797902339
2026-04-14,241.77999877929688,252.17999267578125,241.77999877929688,249.02000427246094,249.02000427246094,72685000,0.0,0.0,False,0.038059130876826774,0.03735274928383289,2542.1744174889604,254.0,-0.01960628239188611,0.3160918990888038
2026-04-15,249.25,250.44000244140625,247.1999969482422,248.5,248.5,43045200,0.0,0.0,False,-0.00208820280916866,-0.0020903861446825195,2536.863753526154,254.0,-0.021653543307086576,0.3155539839941891
2026-04-16,248.50999450683594,250.0,244.1999969482422,249.6999969482422,249.6999969482422,41895700,0.0,0.0,False,0.004828961562342915,0.0048173395273468644,2549.1190000423953,254.0,-0.016929145873062268,0.3151504505288683
2026-04-17,254.99000549316406,256.17999267578125,250.11000061035156,250.55999755859375,250.55999755859375,52029300,0.0,0.0,False,0.003444135445984209,0.0034382179946092772,2557.901955281919,254.0,-0.01354331669844977,0.3147798273192861
2026-04-20,249.19000244140625,250.17999267578125,245.3699951171875,248.27999877929688,248.27999877929688,39463100,0.0,0.0,False,-0.009099612075002872,-0.009141266429826336,2534.6169401508873,254.0,-0.02251968984528785,0.3134407104902465
2026-04-21,255.08999633789062,255.08999633789062,249.10000610351562,249.91000366210938,249.91000366210938,42922400,0.0,0.0,False,0.0065651880571397925,0.006543731071590066,2551.2637422038474,254.0,-0.01610234778697095,0.31326799662136995
2026-04-22,252.44000244140625,255.94000244140625,250.3300018310547,255.36000061035156,255.36000061035156,36065100,0.0,0.0,False,0.021807838295304194,0.021573448951202067,2606.923097180797,255.36000061035156,0.0,0.3122262680564776
2026-04-23,255.38999938964844,258.7900085449219,253.07000732421875,255.0800018310547,255.0800018310547,39091400,0.0,0.0,False,-0.001096486445127054,-0.001097088026179746,2604.0635448548046,255.36000061035156,-0.001096486445127054,0.3104600835333635
2026-04-24,259.9800109863281,264.5,257.69000244140625,263.989990234375,263.989990234375,53695200,0.0,0.0,False,0.03493017225717909,0.034333958023186784,2695.0588632174804,263.989990234375,0.0,0.30950699991269515