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
2004-08-19,2.502502918243408,2.6041040420532227,2.4014010429382324,2.5110108852386475,2.4904274940490723,893181924,0.0,0.0,False,,,0.0,2.4904274940490723,0.0,
2004-08-20,2.527777910232544,2.7297298908233643,2.515014886856079,2.7104599475860596,2.688241720199585,456686856,0.0,0.0,False,0.07942982745861649,0.07643296418972008,0.07942982745861649,2.688241720199585,0.0,
2004-08-23,2.771522045135498,2.8398399353027344,2.7289791107177734,2.7377378940582275,2.7152957916259766,365122512,0.0,0.0,False,0.010063853716392401,0.010013550356151807,0.09029305133927079,2.7152957916259766,0.0,
2004-08-24,2.7837839126586914,2.792793035507202,2.59184193611145,2.6243739128112793,2.602861166000366,304946748,0.0,0.0,False,-0.041407873857559396,-0.0422896062039222,0.045146334201640714,2.7152957916259766,-0.041407873857559396,
2004-08-25,2.626626968383789,2.7027029991149902,2.599600076675415,2.6526529788970947,2.630908250808716,183772044,0.0,0.0,False,0.010775482447820117,0.010717840645941919,0.056408290181233944,2.7152957916259766,-0.031078581227692914,
2004-08-26,2.626375913619995,2.701451063156128,2.6191189289093018,2.7004499435424805,2.678313970565796,141897960,0.0,0.0,False,0.01801876585491269,0.01785835200058005,0.07544346380919831,2.7152957916259766,-0.013619813051024998,
2004-08-27,2.705204963684082,2.7182180881500244,2.644895076751709,2.6564059257507324,2.6346306800842285,124235640,0.0,0.0,False,-0.016309996125039583,-0.016444468276812053,0.05790298508177116,2.7152957916259766,-0.029707670077978476,
2004-08-30,2.6346349716186523,2.63988995552063,2.5528030395507812,2.5528030395507812,2.5318777561187744,103935960,0.0,0.0,False,-0.03900088340357788,-0.03978178926677059,0.01664383410829995,2.7152957916259766,-0.06754992810465321,
2004-08-31,2.5600600242614746,2.5953450202941895,2.5565569400787354,2.561811923980713,2.540811777114868,98357544,0.0,0.0,False,0.003528614671266306,0.0035224037169386464,0.020231178456787013,2.7152957916259766,-0.06425967110073993,
2004-09-01,2.5700700283050537,2.576827049255371,2.49424409866333,2.508759021759033,2.488194227218628,182765052,0.0,0.0,False,-0.0207089523002717,-0.020926389827113784,-0.0008967403531245921,2.7152957916259766,-0.08363787293735514,
2004-09-02,2.482232093811035,2.561811923980713,2.47597599029541,2.540290117263794,2.5194668769836426,302373324,0.0,0.0,False,0.012568411831729076,0.01249008495720783,0.011660400876540189,2.7152957916259766,-0.07212065633743259,
2004-09-03,2.526276111602783,2.546046018600464,2.485485076904297,2.5027530193328857,2.4822375774383545,103048848,0.0,0.0,False,-0.014776657667299742,-0.014886920027492114,-0.0032885585427756547,2.7152957916259766,-0.08583161175529308,
2004-09-07,2.527777910232544,2.5525529384613037,2.4927430152893066,2.5420420169830322,2.5212042331695557,116950932,0.0,0.0,False,0.015698197499457,0.015576255323028572,0.012358014515188254,2.7152957916259766,-0.07148081584886734,
2004-09-08,2.5210208892822266,2.5783278942108154,2.515014886856079,2.5600600242614746,2.539074659347534,99712188,0.0,0.0,False,0.007088051790041794,0.007063049625853844,0.0195336605521359,2.7152957916259766,-0.06489942378355673,
2004-09-09,2.5658159255981445,2.570319890975952,2.5275280475616455,2.560309886932373,2.539322853088379,81234684,0.0,0.0,False,9.77496821257251e-05,9.774490493685718e-05,0.01963331964337134,2.7152957916259766,-0.064808017999476,
2004-09-10,2.5425429344177246,2.6666669845581055,2.5350348949432373,2.6358859539031982,2.61427903175354,173977848,0.0,0.0,False,0.02951817590819461,0.029090902413096996,0.04973103533446088,2.7152957916259766,-0.037202856566851406,
2004-09-13,2.6684179306030273,2.712963104248047,2.6641640663146973,2.690190076828003,2.668137788772583,156882960,0.0,0.0,False,0.020601762996552475,0.020392417058110048,0.07135734533454707,2.7152957916259766,-0.01736753800408397,
2004-09-14,2.688939094543457,2.8028030395507812,2.672421932220459,2.7900400161743164,2.767169237136841,216579204,0.0,0.0,False,0.03711631714860397,0.03644408992783449,0.11112218434347065,2.767169237136841,0.0,
2004-09-15,2.7667670249938965,2.8586089611053467,2.7577579021453857,2.8028030395507812,2.779827833175659,214261524,0.0,0.0,False,0.0045745651797994835,0.004564133657528305,0.11620508519847106,2.779827833175659,0.0,
2004-09-16,2.8113110065460205,2.897897958755493,2.794044017791748,2.852102041244507,2.8287227153778076,185326488,0.0,0.0,False,0.017589176429783082,0.017436277177050957,0.13583821337384805,2.8287227153778076,0.0,
2004-09-17,2.863363027572632,2.940190076828003,2.8415920734405518,2.940190076828003,2.916088581085205,189450360,0.0,0.0,False,0.030885270313859126,0.030417918836787405,0.17091888362671015,2.916088581085205,0.0,0.43179837187690284
2004-09-20,2.9266769886016846,3.0430428981781006,2.9221720695495605,2.9869871139526367,2.9625022411346436,212575212,0.0,0.0,False,0.01591640951872786,0.01579107167585079,0.1895557080917245,2.9625022411346436,0.0,0.4216982491647194
2004-09-21,2.9982481002807617,3.0135140419006348,2.9406909942626953,2.948949098587036,2.9247758388519287,144575280,0.0,0.0,False,-0.012734640925795793,-0.012816421504938573,0.1744071432879457,2.9625022411346436,-0.012734640925795793,0.41784039346456675
2004-09-22,2.9379379749298096,2.9947450160980225,2.923172950744629,2.9624619483947754,2.938178062438965,151624224,0.0,0.0,False,0.004582307952973652,0.004571841142471613,0.17978863848066307,2.9625022411346436,-0.00821068701921468,0.408360718223487
2004-09-23,2.9739739894866943,3.068819046020508,2.9284279346466064,3.023524045944214,2.99873948097229,170713116,0.0,0.0,False,0.0206118952787544,0.020402344761818014,0.20410631834809068,2.99873948097229,0.0,0.4016291126631371
2004-09-24,3.026526927947998,3.1056060791015625,2.996997117996216,2.998749017715454,2.974167823791504,182469348,0.0,0.0,False,-0.008193995289253686,-0.008227750588961736,0.19423987684778576,2.99873948097229,-0.008193995289253686,0.3965499037171498
2004-09-27,2.9919919967651367,3.025024890899658,2.9479479789733887,2.959459066390991,2.935199737548828,141322536,0.0,0.0,False,-0.013102181366819732,-0.013188772128656759,0.1785927293858376,2.99873948097229,-0.021188817443674735,0.39375661431068015
2004-09-28,3.035536050796509,3.188188076019287,3.008258104324341,3.1746749877929688,3.148651599884033,338581080,0.0,0.0,False,0.07272140958743001,0.07019879301947544,0.26430165399627215,3.148651599884033,0.0,0.4357147789687622
2004-09-29,3.170670986175537,3.3788790702819824,3.1589090824127197,3.280280113220215,3.2533910274505615,610329060,0.0,0.0,False,0.033264851395558015,0.03272354778384061,0.30635846063561645,3.2533910274505615,0.0,0.4336822477289434
2004-09-30,3.25075101852417,3.3108110427856445,3.2282280921936035,3.2432429790496826,3.2166571617126465,275160564,0.0,0.0,False,-0.011290947023573916,-0.011355173676723698,0.29160843646278223,3.2533910274505615,-0.011290947023573916,0.43044313431590725
2004-10-01,3.27327299118042,3.3593590259552,3.2257258892059326,3.3178179264068604,3.290621042251587,302497200,0.0,0.0,False,0.022994020444367047,0.022733641834485886,0.32130770725692437,3.290621042251587,0.0,0.4248387882936792
2004-10-04,3.3846349716186523,3.4251749515533447,3.3541040420532227,3.379879951477051,3.3521742820739746,260455284,0.0,0.0,False,0.018705660430673676,0.018532861122127042,0.34602364055330437,3.3521742820739746,0.0,0.4184917160458719
2004-10-05,3.3698699474334717,3.466717004776001,3.3093090057373047,3.4627130031585693,3.434328317642212,299464236,0.0,0.0,False,0.024507686252341676,0.02421219111117463,0.37901156562421945,3.434328317642212,0.0,0.4137051356554487
2004-10-06,3.4421920776367188,3.464715003967285,3.4034030437469482,3.4304299354553223,3.4023098945617676,267628104,0.0,0.0,False,-0.009323052462970716,-0.009366784137277031,0.3661549684508614,3.434328317642212,-0.009323052462970716,0.4108272028256868
2004-10-07,3.4264259338378906,3.5005009174346924,3.4171669483184814,3.4747250080108643,3.446241855621338,282301416,0.0,0.0,False,0.01291239258651622,0.012829738393906649,0.3837952977375185,3.446241855621338,0.0,0.4046423409481415
2004-10-08,3.471471071243286,3.495495080947876,3.428929090499878,3.4466969966888428,3.418443441390991,221390388,0.0,0.0,False,-0.008066298128497018,-0.00809900672149834,0.3726331923171553,3.446241855621338,-0.008066298128497018,0.40155472520261337
2004-10-11,3.4284279346466064,3.474975109100342,3.349600076675415,3.38488507270813,3.3571383953094482,209442348,0.0,0.0,False,-0.017933614269948994,-0.01809637033619567,0.34801691811201074,3.446241855621338,-0.025855254519223214,0.4023275622018478
2004-10-12,3.3643639087677,3.4436941146850586,3.3383378982543945,3.4384379386901855,3.410252571105957,233310456,0.0,0.0,False,0.015821264881638264,0.015697413288394618,0.3693442508383906,3.446241855621338,-0.01044305246791577,0.3971431825983539
2004-10-13,3.5865869522094727,3.592341899871826,3.5055060386657715,3.5260260105133057,3.497122287750244,395324280,0.0,0.0,False,0.02547310348221954,0.02515407047519959,0.40422569864277924,3.497122287750244,0.0,0.39407694021211753
2004-10-14,3.5287790298461914,3.563062906265259,3.4674670696258545,3.553554058074951,3.5244247913360596,208842948,0.0,0.0,False,0.007807134363430945,0.00777681638539506,0.41518867734866616,3.5244247913360596,0.0,0.388874898881822
2004-10-15,3.6268770694732666,3.641140937805176,3.5523018836975098,3.606355905532837,3.576793670654297,263895840,0.0,0.0,False,0.014858844327441334,0.014749533194536656,0.43621674559934753,3.576793670654297,0.0,0.38411673770695864
2004-10-18,3.5835840702056885,3.733733892440796,3.5337839126586914,3.7327330112457275,3.7021350860595703,280726992,0.0,0.0,False,0.03504295381465061,0.034442927126372334,0.48654602268321323,3.7021350860595703,0.0,0.384587357777518
2004-10-19,3.766266107559204,3.8138139247894287,3.687437057495117,3.702202081680298,3.671854257583618,362197440,0.0,0.0,False,-0.008179287835815341,-0.008212921737027552,0.47438713488250084,3.7021350860595703,-0.008179287835815341,0.3824688976526946
2004-10-20,3.704453945159912,3.728477954864502,3.49349308013916,3.515765905380249,3.4869465827941895,454453092,0.0,0.0,False,-0.050358119309210636,-0.05167033315163893,0.4001397716361226,3.7021350860595703,-0.05812551359232554,0.40477579980309536
2004-10-21,3.613614082336426,3.757006883621216,3.544044017791748,3.7382380962371826,3.707594871520996,582996420,0.0,0.0,False,0.06327836790375918,0.061356935166026576,0.4887383312223985,3.707594871520996,0.0,0.42121886757980215
2004-10-22,4.267767906188965,4.508759021759033,4.106105804443359,4.315064907073975,4.279693126678467,1474200324,0.0,0.0,False,0.15430441431233666,0.14349792386457716,0.7184572274859962,4.279693126678467,0.0,0.5393871000068929
2004-10-25,4.414413928985596,4.8656158447265625,4.318068027496338,4.689690113067627,4.651247501373291,1309257432,0.0,0.0,False,0.08681799458439055,0.08325415583488853,0.8676502377553821,4.651247501373291,0.0,0.5609041912134884
2004-10-26,4.663163185119629,4.8208208084106445,4.504505157470703,4.5495500564575195,4.512256622314453,891391716,0.0,0.0,False,-0.029882494753891375,-0.0303380753925187,0.811840189323553,4.651247501373291,-0.029882494753891375,0.5641098471082087
2004-10-27,4.572573184967041,4.742743015289307,4.54879903793335,4.653903961181641,4.615754127502441,533725740,0.0,0.0,False,0.022936972306974335,0.02267787442335656,0.8533983175707305,4.651247501373291,-0.007630936401550326,0.5585115248644023
2004-10-28,4.6716718673706055,4.864614963531494,4.6446452140808105,4.837337017059326,4.797684192657471,593278128,0.0,0.0,False,0.03941502517888029,0.03865807911489266,0.9264500589242752,4.797684192657471,0.0,0.5557748461231476
2004-10-29,4.977227210998535,5.003754138946533,4.76977014541626,4.770771026611328,4.731664180755615,845653500,0.0,0.0,False,-0.013760808183851392,-0.013856365750392275,0.8999405491876491,4.797684192657471,-0.013760808183851392,0.5536053959037044
2004-11-01,4.843594074249268,4.946697235107422,4.786537170410156,4.905655860900879,4.865442752838135,488507004,0.0,0.0,False,0.02827304875663339,0.02788074339541546,0.9536576609695364,4.865442752838135,0.0,0.5490256838444929
2004-11-02,4.97447395324707,4.986236095428467,4.8383378982543945,4.876626968383789,4.836652755737305,453398148,0.0,0.0,False,-0.0059172409507923796,-0.0059348171905554544,0.9420973978542182,4.865442752838135,-0.0059172409507923796,0.54534301620674
2004-11-03,4.959458827972412,5.045044898986816,4.773523807525635,4.796546936035156,4.757228851318359,554992452,0.0,0.0,False,-0.0164212542082397,-0.01655757746266943,0.9102057227868932,4.865442752838135,-0.022241326641167736,0.5439747112109656
2004-11-04,4.7157158851623535,4.764764785766602,4.5883378982543945,4.622121810913086,4.584233283996582,575807616,0.0,0.0,False,-0.03636477721138753,-0.0370424555796596,0.8407415172498303,4.865442752838135,-0.057797302964363584,0.5492021995492954
2004-11-05,4.554053783416748,4.562061786651611,4.217967987060547,4.237987995147705,4.203248023986816,792530676,0.0,0.0,False,-0.08310773828630702,-0.08676530358050956,0.6877616529814916,4.865442752838135,-0.13610163812225384,0.5808775631157876
2004-11-08,4.277527809143066,4.390389919281006,4.23923921585083,4.318068027496338,4.2826714515686035,447224328,0.0,0.0,False,0.018895727096887693,0.018719420346054456,0.7196531365808219,4.865442752838135,-0.1197776504367637,0.5758682016819938
2004-11-09,4.356856822967529,4.3843841552734375,4.135886192321777,4.22172212600708,4.18711519241333,442125432,0.0,0.0,False,-0.02231230208431567,-0.022564987227709932,0.6812837163171896,4.865442752838135,-0.13941743740158474,0.5748218277656655
2004-11-10,4.271020889282227,4.317317008972168,4.162412166595459,4.2007012367248535,4.166266918182373,425334240,0.0,0.0,False,-0.0049791499094011815,-0.004991587178170961,0.6729123526534113,4.865442752838135,-0.14370240699017878,0.5705873462934351
2004-11-11,4.232481956481934,4.598348140716553,4.1934428215026855,4.580080032348633,4.542535781860352,598820580,0.0,0.0,False,0.0903131918974922,0.08646498698516215,0.823998406986284,4.865442752838135,-0.06636743815132207,0.5897729940309345
2004-11-12,4.635385036468506,4.749750137329102,4.439438819885254,4.5545549392700195,4.517220497131348,669174156,0.0,0.0,False,-0.005572941181904434,-0.005588527955033545,0.8138333711482622,4.865442752838135,-0.07157051750401555,0.5857268157224856
2004-11-15,4.515766143798828,4.71271276473999,4.4732232093811035,4.626376152038574,4.588452339172363,475583940,0.0,0.0,False,0.015768953958800846,0.015645915774413835,0.8424356260668355,4.865442752838135,-0.056930155740543054,0.5809194619663627
2004-11-16,4.44194221496582,4.491240978240967,4.275024890899658,4.3178181648254395,4.2824249267578125,835859304,0.0,0.0,False,-0.06669512720050397,-0.0690233653809969,0.7195541476275678,4.865442752838135,-0.11982831896238699,0.5968965462375296
2004-11-17,4.229730129241943,4.44194221496582,4.229228973388672,4.316816806793213,4.281431198120117,724590684,0.0,0.0,False,-0.00023204811635724187,-0.000232075043687099,0.7191551283266364,4.865442752838135,-0.12003256114304273,0.5923803776478723
2004-11-18,4.26151180267334,4.364864826202393,4.147397041320801,4.19269323348999,4.158324718475342,664518816,0.0,0.0,False,-0.028753581208738943,-0.029175064523282487,0.6697232617338764,4.865442752838135,-0.14533477635726233,0.5924925344500829
2004-11-19,4.23173189163208,4.253754138946533,4.1671671867370605,4.23923921585083,4.204489707946777,350421228,0.0,0.0,False,0.011101824075047784,0.011040651163680809,0.688260235639661,4.865442752838135,-0.1358464334013193,0.5878643388003207
2004-11-22,4.115866184234619,4.241742134094238,4.036787033081055,4.131631851196289,4.097763538360596,494233272,0.0,0.0,False,-0.0253838579707929,-0.0257115859875367,0.6454056776004464,4.865442752838135,-0.1577819848008144,0.587124696997363
2004-11-23,4.203453063964844,4.275024890899658,4.1666669845581055,4.192192077636719,4.157828330993652,496035468,0.0,0.0,False,0.014657945015804197,0.014551555712065732,0.6695239435514058,4.865442752838135,-0.14543679944270504,0.5827931942572069
2004-11-24,4.374875068664551,4.434685230255127,4.3170671463012695,4.373373031616211,4.337523460388184,610628760,0.0,0.0,False,0.04321850617425249,0.04231065184717859,0.7416782744138446,4.865442752838135,-0.1085038544831306,0.5823149366704381
2004-11-26,4.3993988037109375,4.505255222320557,4.387386798858643,4.48923921585083,4.452439785003662,258944796,0.0,0.0,False,0.026493533848274353,0.026148658234677224,0.7878214867298319,4.865442752838135,-0.08488497117627325,0.5790012964227865
2004-11-29,4.513514041900635,4.5783281326293945,4.442192077636719,4.530780792236328,4.493640899658203,426237336,0.0,0.0,False,0.009253604011290939,0.009211051724265663,0.8043652788109072,4.865442752838135,-0.07641685907475748,0.5747904018783556
2004-11-30,4.522272109985352,4.579579830169678,4.51076078414917,4.554053783416748,4.516723155975342,307692000,0.0,0.0,False,0.005136649063100407,0.005123501485078247,0.8136336700298021,4.865442752838135,-0.07167273659922857,0.5707187401575973
2004-12-01,4.553302764892578,4.5670671463012695,4.493243217468262,4.503503799438477,4.466587066650391,314249436,0.0,0.0,False,-0.01110010235155201,-0.011162168206603798,0.7935021506642503,4.865442752838135,-0.08197726423871321,0.5679366330892823
2004-12-02,4.502001762390137,4.54229211807251,4.468217849731445,4.4894890785217285,4.452688217163086,250185564,0.0,0.0,False,-0.0031117381750106476,-0.0031165896993086343,0.7879212415550647,4.865442752838135,-0.08483391063110934,0.5644100577036059
2004-12-03,4.503252983093262,4.531031131744385,4.444444179534912,4.514514923095703,4.477508068084717,234533232,0.0,0.0,False,0.005574127293701325,0.005558649336920726,0.7978873421466051,4.865442752838135,-0.07973265835408827,0.5605586809731707
2004-12-06,4.482732772827148,4.522021770477295,4.404904842376709,4.4116621017456055,4.3754987716674805,249909840,0.0,0.0,False,-0.022782604713624033,-0.02304613860433375,0.7569267855108508,4.865442752838135,-0.10069874542966473,0.5597140983948216
2004-12-07,4.404404163360596,4.409409046173096,4.268017768859863,4.290040016174316,4.254872798919678,274561164,0.0,0.0,False,-0.02756850796734034,-0.02795565118154882,0.7084909354264612,4.865442752838135,-0.12549113923132615,0.5597594156543904
2004-12-08,4.263012886047363,4.346345901489258,4.222472190856934,4.253754138946533,4.2188849449157715,301370328,0.0,0.0,False,-0.00845803287304936,-0.008494005012395925,0.6940404629313175,4.865442752838135,-0.13288776392348056,0.5568294701983425
2004-12-09,4.2605109214782715,4.341842174530029,4.21596622467041,4.340089797973633,4.304512977600098,305853840,0.0,0.0,False,0.020296365936103067,0.020093139932613756,0.728423328077537,4.865442752838135,-0.11528853667239902,0.5536828113802
2004-12-10,4.340089797973633,4.376376152038574,4.286537170410156,4.295546054840088,4.260334014892578,172515312,0.0,0.0,False,-0.010263405625077437,-0.010316437543372886,0.7106838183696309,4.865442752838135,-0.12436868928168598,0.5510490348109611
2004-12-13,4.308558940887451,4.333834171295166,4.240489959716797,4.2655158042907715,4.230550289154053,192551256,0.0,0.0,False,-0.006990936775006951,-0.007015487863819693,0.6987245359533814,4.865442752838135,-0.1304901724131341,0.5481455108976421
2004-12-14,4.2792792320251465,4.474975109100342,4.24424409866333,4.47172212600708,4.4350666999816895,443092464,0.0,0.0,False,0.04834274428836349,0.047210578507622336,0.7808455418113447,4.865442752838135,-0.08845568116188318,0.5495173121974872
2004-12-15,4.454204082489014,4.5217719078063965,4.4209208488464355,4.498999118804932,4.462120056152344,458381160,0.0,0.0,False,0.00609987583067606,0.006081346899376952,0.791708478490007,4.865442752838135,-0.08289537400281255,0.5461221358058859
2004-12-16,4.428177833557129,4.5167670249938965,4.403152942657471,4.416165828704834,4.379964828491211,342569088,0.0,0.0,False,-0.01841170264969849,-0.01858330767127342,0.7587200747491054,4.865442752838135,-0.09978083167533569,0.5446864133743963
2004-12-17,4.423422813415527,4.517016887664795,4.418168067932129,4.50650691986084,4.469566345214844,295152552,0.0,0.0,False,0.020457131559775243,0.02025069509466739,0.7946984426950656,4.865442752838135,-0.08136492971628662,0.5418679932037397
2004-12-20,4.5545549392700195,4.716216087341309,4.551301002502441,4.630129814147949,4.5921759605407715,392986620,0.0,0.0,False,0.02743210545631447,0.02706258779026497,0.84393079963736,4.865442752838135,-0.056164835592394935,0.5397200420485151
2004-12-21,4.662412166595459,4.701702117919922,4.589590072631836,4.598348140716553,4.560654640197754,220431348,0.0,0.0,False,-0.006864136003034482,-0.006887802546996312,0.8312738078484649,4.865442752838135,-0.06264344852533521,0.5371211860147094
2004-12-22,4.602101802825928,4.675926208496094,4.579830169677734,4.662161827087402,4.6239447593688965,156123720,0.0,0.0,False,0.013877419836464178,0.013782010126237795,0.8566871633154984,4.865442752838135,-0.04963535812406106,0.5340957585041188
2004-12-23,4.690940856933594,4.719719886779785,4.6546549797058105,4.702201843261719,4.663656711578369,144439416,0.0,0.0,False,0.008588327559279296,0.00855165767985799,0.872633000849161,4.865442752838135,-0.041473315278873435,0.531019582382197
2004-12-27,4.733482837677002,4.837337017059326,4.732232093811035,4.802553176879883,4.763185977935791,243919836,0.0,0.0,False,0.021341464973252178,0.021116924966972594,0.9125977324445393,4.865442752838135,-0.021016951610969947,0.5284930480130519
2004-12-28,4.807558059692383,4.843594074249268,4.780029773712158,4.823823928833008,4.784282207489014,165666168,0.0,0.0,False,0.004429016555504095,0.004419237325960476,0.9210686594655557,4.865442752838135,-0.016681019482097104,0.5255467096869012
2004-12-29,4.7992987632751465,4.842843055725098,4.7992987632751465,4.827326774597168,4.787756443023682,107016876,0.0,0.0,False,0.0007261769653197359,0.0007259134264034646,0.9224636952748573,4.865442752838135,-0.015966955888883194,0.5227517210605629
2004-12-30,4.8290791511535645,4.9607110023498535,4.801051139831543,4.944944858551025,4.904410362243652,235935828,0.0,0.0,False,0.024365048767246433,0.024072956025571017,0.96930461696349,4.904410362243652,0.0,0.5205999745901851
2004-12-31,4.985735893249512,5.002001762390137,4.818819046020508,4.824574947357178,4.785027027130127,306433260,0.0,0.0,False,-0.024342036309316972,-0.024643201028192743,0.9213677324732592,4.904410362243652,-0.024342036309316972,0.5204779065690259
2005-01-03,4.939939975738525,5.096096038818359,4.891390800476074,5.0728230476379395,5.031240463256836,633134232,0.0,0.0,False,0.05145497292506995,0.0501748934891702,1.0202316571267738,5.031240463256836,0.0,0.5226362765538554
2005-01-04,5.040040016174316,5.0783281326293945,4.841842174530029,4.867366790771484,4.827467918395996,549685764,0.0,0.0,False,-0.040501452146640804,-0.041344476976529064,0.9384093413405248,5.031240463256836,-0.040501452146640804,0.5258240929046641
2005-01-05,4.841091156005859,4.927426815032959,4.810561180114746,4.842593193054199,4.8028974533081055,329134536,0.0,0.0,False,-0.00508972105112504,-0.005102717799953863,0.9285433785102064,5.031240463256836,-0.045385032104173995,0.523448159423914
2005-01-06,4.881882190704346,4.902401924133301,4.69769811630249,4.718468189239502,4.6797895431518555,415068516,0.0,0.0,False,-0.02563200887652861,-0.025966232398305828,0.8791109375134623,5.031240463256836,-0.06985373143494678,0.5234277747967337
2005-01-07,4.770771026611328,4.861111164093018,4.724224090576172,4.851100921630859,4.811335563659668,386129484,0.0,0.0,False,0.028109388102785404,0.02772157003227054,0.9319315961442172,5.031240463256836,-0.04370788897949407,0.5218167125827046
2005-01-10,4.867366790771484,4.957457065582275,4.800550937652588,4.881381034851074,4.841366291046143,301282416,0.0,0.0,False,0.006241661382610397,0.006222262891565144,0.9439900589817154,5.031240463256836,-0.03773903743964235,0.5191501169679523
2005-01-11,4.895394802093506,4.94769811630249,4.834333896636963,4.8433427810668945,4.803640842437744,278069652,0.0,0.0,False,-0.007792314470848827,-0.00782283319764623,0.928841877113926,5.031240463256836,-0.04523727746293438,0.5170734136600061
2005-01-12,4.863112926483154,4.903152942657471,4.767267227172852,4.8893890380859375,4.849308967590332,326784888,0.0,0.0,False,0.009506981610517773,0.00946207465621902,0.9471793413692446,5.031240463256836,-0.03616036581736659,0.5144955641262471
2005-01-13,4.8893890380859375,4.939690113067627,4.856105804443359,4.8881378173828125,4.8480682373046875,273702024,0.0,0.0,False,-0.00025585713220932504,-0.0002558898692294954,0.9466811416470646,5.031240463256836,-0.03640697106207813,0.5120737175586652
2005-01-14,4.904904842376709,5.005255222320557,4.858108043670654,5.00425386428833,4.96323299407959,385226388,0.0,0.0,False,0.02375477223871103,0.023477017701711705,0.9929241087882845,5.031240463256836,-0.01351703812884808,0.5102264952709398
2005-01-18,5.0292792320251465,5.130630970001221,4.971470832824707,5.102602958679199,5.060776233673096,526377096,0.0,0.0,False,0.019653165529375904,0.019462535676850846,1.0320913761857846,5.060776233673096,0.0,0.5081125535363938
2005-01-19,5.121370792388916,5.137638092041016,4.922673225402832,4.937437057495117,4.896964073181152,449857692,0.0,0.0,False,-0.03236897917002923,-0.032904441200456346,0.966314652758431,5.060776233673096,-0.03236897917002923,0.509391274133618
2005-01-20,4.817317008972168,4.911160945892334,4.804804801940918,4.852852821350098,4.81307315826416,359703936,0.0,0.0,False,-0.017131208982404278,-0.01727964585424526,0.9326293055168626,5.060776233673096,-0.048945668405724674,0.5083185925258711
2005-01-21,4.868368148803711,4.888888835906982,4.70770788192749,4.711711883544922,4.673089027404785,369965664,0.0,0.0,False,-0.029084147748516753,-0.029515475361139496,0.876420429252097,5.060776233673096,-0.07660627310267942,0.5088920514067646
2005-01-24,4.7219719886779785,4.737987995147705,4.512513160705566,4.522522926330566,4.485450744628906,560347092,0.0,0.0,False,-0.04015294416081017,-0.04098132404670729,0.8010766245341341,5.060776233673096,-0.11368324985722988,0.5114750292153841
2005-01-25,4.55305290222168,4.560561180114746,4.4116621017456055,4.432432174682617,4.3960981369018555,425941632,0.0,0.0,False,-0.019920541505008327,-0.020121630507402566,0.7651982028814015,5.060776233673096,-0.13133915946503305,0.5106207521719044
2005-01-26,4.486236095428467,4.739990234375,4.4832329750061035,4.735735893249512,4.696916103363037,491823684,0.0,0.0,False,0.06842840107140624,0.06618878470773354,0.8859878934786956,5.060776233673096,-0.07189808707388157,0.5170570432100444
2005-01-27,4.723723888397217,4.726225852966309,4.634634971618652,4.706707000732422,4.668124675750732,264830904,0.0,0.0,False,-0.0061298577574527835,-0.006148722467016427,0.8744270559593932,5.060776233673096,-0.07758721978453842,0.5150419103576382
2005-01-28,4.755255222320557,4.872372150421143,4.663163185119629,4.76326322555542,4.724217414855957,487839672,0.0,0.0,False,0.012016118463289205,0.011944498073701158,0.8969503935145957,5.060776233673096,-0.06650339854541742,0.5127912399896934
2005-01-31,4.847096920013428,4.913914203643799,4.797798156738281,4.895394802093506,4.855266094207764,383484132,0.0,0.0,False,0.027739764672918277,0.02736198778047862,0.9495713510268904,5.060776233673096,-0.04060842249809837,0.511505727188133
2005-02-01,4.864364147186279,4.921421051025391,4.77052116394043,4.80230188369751,4.762936115264893,752806440,0.0,0.0,False,-0.01901646112723232,-0.019199599503769156,0.9124974032153217,5.060776233673096,-0.05885265513745741,0.5106406335851095
2005-02-02,5.394144058227539,5.425425052642822,5.096597194671631,5.154153823852539,5.111904144287109,1310660028,0.0,0.0,False,0.0732674175292416,0.07070765676256141,1.0526211489802888,5.111904144287109,0.0,0.5179978092644655
2005-02-03,5.154904842376709,5.339590072631836,5.150400161743164,5.2767767906188965,5.233521461486816,519004476,0.0,0.0,False,0.02379100111562593,0.02351240531295844,1.1014550610256362,5.233521461486816,0.0,0.5163492593358304
2005-02-04,5.166916847229004,5.198948860168457,5.070069789886475,5.114113807678223,5.0721917152404785,592179228,0.0,0.0,False,-0.030826231903997026,-0.03131135592812123,1.0366751199786317,5.233521461486816,-0.030826231903997026,0.517096934617268
2005-02-07,5.136637210845947,5.165164947509766,4.892642974853516,4.905655860900879,4.865442752838135,517897584,0.0,0.0,False,-0.040761267319829875,-0.041615295892086686,0.9536576609695362,5.233521461486816,-0.07033098294472506,0.519515693008854
2005-02-08,4.928928852081299,5.0055060386657715,4.868117809295654,4.97097110748291,4.930222511291504,458740800,0.0,0.0,False,0.013314257662487394,0.013226401897657303,0.9796691624519771,5.233521461486816,-0.057953130110819706,0.5174129569535039
2005-02-09,5.02402400970459,5.045044898986816,4.741240978240967,4.7942938804626465,4.754993915557861,686173140,0.0,0.0,False,-0.0355417215617192,-0.03618870476400909,0.909308312295787,5.233521461486816,-0.09143509765850999,0.5187848321439636
2005-02-10,4.804053783416748,4.810060024261475,4.635886192321777,4.704204082489014,4.665642261505127,758548692,0.0,0.0,False,-0.018791118482903824,-0.018969914949922614,0.8734302735790438,5.233521461486816,-0.1085080483878168,0.5178482277600523
2005-02-11,4.671171188354492,4.812812805175781,4.656405925750732,4.689690113067627,4.651247501373291,524115360,0.0,0.0,False,-0.0030852687207939544,-0.0030900379744794554,0.8676502377553819,5.233521461486816,-0.11125854062096541,0.5158590724443891
2005-02-14,4.575826168060303,4.831831932067871,4.529530048370361,4.829579830169678,4.789989948272705,1540945512,0.0,0.0,False,0.029829082812395935,0.029392849455051107,0.9233605313619782,5.233521461486816,-0.0847481980303385,0.5149054353347595
2005-02-15,4.844844818115234,5.001000881195068,4.831831932067871,4.885635852813721,4.845586776733398,1030280688,0.0,0.0,False,0.011606877897675227,0.011540034819499266,0.9456847422027044,5.233521461486816,-0.07412498211924934,0.5128739069151225
2005-02-16,4.872372150421143,4.9882378578186035,4.862361907958984,4.96521520614624,4.924513816833496,660630708,0.0,0.0,False,0.016288438064730126,0.016157204598524037,0.9773769076195635,5.233521461486816,-0.059043924234817746,0.5110150844975151
2005-02-17,4.9507012367248535,4.998748779296875,4.925175189971924,4.952452182769775,4.911855697631836,416159424,0.0,0.0,False,-0.002570430233821419,-0.0025737394615906553,0.9722941982325579,5.233521461486816,-0.06146258618066258,0.5091102550234692
2005-02-18,4.967718124389648,4.97597599029541,4.921421051025391,4.953703880310059,4.913097858428955,339096564,0.0,0.0,False,0.00025289032772635167,0.000252858356357476,0.9727929723587216,5.233521461486816,-0.061225239146498245,0.5071484214259727
2005-02-22,4.917417049407959,4.977477073669434,4.764514923095703,4.789039134979248,4.749782085418701,538808652,0.0,0.0,False,-0.03324089560521737,-0.03380593101150074,0.9072155671138389,5.233521461486816,-0.0924309529688424,0.5081182715933934
2005-02-23,4.837337017059326,4.8668670654296875,4.721220970153809,4.853603839874268,4.813817501068115,622816560,0.0,0.0,False,0.013481758636042507,0.013391688362194915,0.9329281870565707,5.233521461486816,-0.08019532613122515,0.506250826981402
2005-02-24,4.588839054107666,4.751000881195068,4.560309886932373,4.7269768714904785,4.688229560852051,1031539428,0.0,0.0,False,-0.02608905306198217,-0.02643540976804356,0.8824999210194509,5.233521461486816,-0.10419215907444679,0.5062130091423921
2005-02-25,4.733482837677002,4.752752780914307,4.642392158508301,4.651401042938232,4.613272190093994,398541060,0.0,0.0,False,-0.015988417330066396,-0.01611761099313129,0.8524017266583748,5.233521461486816,-0.1185147086827103,0.50513175293733
2005-02-28,4.6546549797058105,4.75150203704834,4.650900840759277,4.704453945159912,4.665890693664551,312423264,0.0,0.0,False,0.0114058961627157,0.011341339350842028,0.8735300284042755,5.233521461486816,-0.10846057898098405,0.5032729350671078
2005-03-01,4.736987113952637,4.74849796295166,4.5545549392700195,4.656156063079834,4.617988109588623,372075552,0.0,0.0,False,-0.010266546565475876,-0.01031961105984202,0.8542953451258457,5.233521461486816,-0.11761360996183312,0.5018180122300309
2005-03-02,4.653402805328369,4.696445941925049,4.613614082336426,4.634133815765381,4.596146583557129,291128580,0.0,0.0,False,-0.004729662682791069,-0.004740882929973196,0.8455251536291308,5.233521461486816,-0.12178699994259934,0.5001110433690461
2005-03-03,4.657907962799072,4.698448181152344,4.612361907958984,4.679930210113525,4.641568183898926,304039656,0.0,0.0,False,0.009882539539599167,0.009834026604545774,0.8637636289311956,5.233521461486816,-0.11310802524534214,0.4982849403027544
2005-03-04,4.6721720695495605,4.685935974121094,4.631381034851074,4.652152061462402,4.614017009735107,270693036,0.0,0.0,False,-0.0059357469441879696,-0.005953433513476696,0.8527007996660787,5.233521461486816,-0.118372391574317,0.49666326388078397
2005-03-07,4.699199199676514,4.744744777679443,4.680429935455322,4.724975109100342,4.686243057250977,346349304,0.0,0.0,False,0.015653615355877504,0.01553236125868726,0.8817022653535782,5.233521461486816,-0.10457173210489923,0.4950440696489026
2005-03-08,4.732232093811035,4.751000881195068,4.628879070281982,4.634634971618652,4.596643924713135,321522156,0.0,0.0,False,-0.019119608488767148,-0.01930475191524112,0.8457248547475915,5.233521461486816,-0.12169197001682841,0.4943184230959686
2005-03-09,4.609859943389893,4.620871067047119,4.508509159088135,4.538288116455078,4.501086711883545,453961584,0.0,0.0,False,-0.020788474024677317,-0.02100759648521901,0.8073550515479699,5.233521461486816,-0.1399506536837991,0.49373921152390643
2005-03-10,4.52977991104126,4.534534931182861,4.439438819885254,4.504004001617432,4.467083930969238,437981580,0.0,0.0,False,-0.0075543492251625155,-0.007583027844767975,0.7937016603147149,5.233521461486816,-0.14644776679674443,0.49223624934217464
2005-03-11,4.5155158042907715,4.52827787399292,4.433183193206787,4.449449062347412,4.412976264953613,320810868,0.0,0.0,False,-0.0121125250502927,-0.01218647947173563,0.7719754040214013,5.233521461486816,-0.15678643960315208,0.4909867007433307
2005-03-14,4.46271276473999,4.46446418762207,4.318569183349609,4.379128932952881,4.343233108520508,445418136,0.0,0.0,False,-0.01580410866629456,-0.015930325184348483,0.743970912182246,5.233521461486816,-0.170112678340557,0.4899918387697173
2005-03-15,4.386887073516846,4.504505157470703,4.359610080718994,4.469719886779785,4.433080196380615,416467116,0.0,0.0,False,0.02068668331060719,0.020475619717937307,0.7800478861454709,5.233521461486816,-0.15294506213390013,0.48874269711761315
2005-03-16,4.421922206878662,4.469719886779785,4.379630088806152,4.3943939208984375,4.358371257781982,283967748,0.0,0.0,False,-0.01685260254475629,-0.016996223529295435,0.7500494466096277,5.233521461486816,-0.16722014233533078,0.48784930059881143
2005-03-17,4.432682991027832,4.495494842529297,4.3993988037109375,4.48673677444458,4.449957847595215,330093576,0.0,0.0,False,0.021013948651047665,0.020796200843416858,0.7868248958174768,5.233521461486816,-0.14972014916873866,0.4866483827695304
2005-03-18,4.474724769592285,4.514514923095703,4.462212085723877,4.5055060386657715,4.468573570251465,283316400,0.0,0.0,False,0.004183348088636407,0.004174622215133745,0.7942998063301228,5.233521461486816,-0.14616313257995772,0.48496752504712265
2005-03-21,4.486236095428467,4.55880880355835,4.435686111450195,4.526526927947998,4.48942232131958,299048652,0.0,0.0,False,0.004665638987553233,0.004654788630116677,0.8026713614618959,5.233521461486816,-0.14217943800231247,0.48330389482950414
2005-03-22,4.53403377532959,4.55305290222168,4.4507012367248535,4.46946907043457,4.432831764221191,225042732,0.0,0.0,False,-0.012605309335601778,-0.012685430258727799,0.7799481313202383,5.233521461486816,-0.152992531540733,0.4821720798057164
2005-03-23,4.453703880310059,4.5105109214782715,4.453703880310059,4.478979110717773,4.442263603210449,193606200,0.0,0.0,False,0.00212772320063781,0.002125462803393778,0.7837353682551804,5.233521461486816,-0.15119033409897875,0.4805490600469894
2005-03-24,4.522021770477295,4.526025772094727,4.4844841957092285,4.485735893249512,4.448965549468994,148059792,0.0,0.0,False,0.0015086782003890242,0.0015075412887783873,0.7864264509205299,5.233521461486816,-0.14990975345975444,0.47894778852432934
2005-03-28,4.546546936035156,4.624625205993652,4.52827787399292,4.540040016174316,4.502823829650879,349170480,0.0,0.0,False,0.012105798434045578,0.01203310930810004,0.8080525694526213,5.233521461486816,-0.13961873228439003,0.47745464646152636
2005-03-29,4.530780792236328,4.586586952209473,4.45620584487915,4.493743896484375,4.456908226013184,258661080,0.0,0.0,False,-0.010197068633985507,-0.01024941489466681,0.7896157333080591,5.233521461486816,-0.1483920991226816,0.47624049964144893
2005-03-30,4.52052116394043,4.540791034698486,4.4944939613342285,4.515766143798828,4.478748798370361,249194556,0.0,0.0,False,0.0049003863776468926,0.004888418566330158,0.7983855418687844,5.233521461486816,-0.14421889136612576,0.4746720161720443
2005-03-31,4.453203201293945,4.5392889976501465,4.4454450607299805,4.517267227172852,4.480238437652588,270473256,0.0,0.0,False,0.0003326016593672154,0.0003325463596968101,0.798983687884192,5.233521461486816,-0.14393425714933916,0.47314516765990594
2005-04-01,4.548549175262451,4.5783281326293945,4.50425386428833,4.5055060386657715,4.468573570251465,247032720,0.0,0.0,False,-0.002603626472888143,-0.002607021803021391,0.7942998063301228,5.233521461486816,-0.14616313257995772,0.4716874807821732
2005-04-04,4.503252983093262,4.637638092041016,4.5005011558532715,4.636887073516846,4.598877429962158,322732944,0.0,0.0,False,0.029160056931402556,0.028742990850530573,0.8466216908347137,5.233521461486816,-0.1212652009158589,0.471231841859149
2005-04-05,4.697947978973389,4.761260986328125,4.693943977355957,4.718968868255615,4.680286884307861,349118532,0.0,0.0,False,0.017702027415497534,0.01754717136812975,0.8793106386319223,5.233521461486816,-0.10570981341151964,0.47002275681483285
2005-04-06,4.735735893249512,4.745995998382568,4.6941938400268555,4.735235214233398,4.6964192390441895,209893896,0.0,0.0,False,0.0034468730518244506,0.00344094620040486,0.8857883838282297,5.233521461486816,-0.10262730866685676,0.4685251989420732
2005-04-07,4.724224090576172,4.870369911193848,4.7207207679748535,4.848848819732666,4.8091020584106445,387300312,0.0,0.0,False,0.023993347618895378,0.023710030130291434,0.9310347600570952,5.233521461486816,-0.08109633373999703,0.46768804454875157
2005-04-08,4.847096920013428,4.882381916046143,4.791040897369385,4.806056022644043,4.766659736633301,204459336,0.0,0.0,False,-0.008825415069558806,-0.008864589703720263,0.9139925767858454,5.233521461486816,-0.08920604000368093,0.4665179581747488
2005-04-11,4.8320817947387695,4.874875068664551,4.812812805175781,4.835586071014404,4.795947551727295,216203580,0.0,0.0,False,0.006144305805784178,0.006125506525252183,0.9257527324876185,5.233521461486816,-0.0836098433874023,0.4650624360975399
2005-04-12,4.829830169677734,4.865365028381348,4.739990234375,4.853854179382324,4.814066410064697,292491216,0.0,0.0,False,0.0037779517273655028,0.0037708331910960547,0.933028133349799,5.233521461486816,-0.08014776561228698,0.46361675715547696
2005-04-13,4.841591835021973,4.862863063812256,4.747998237609863,4.828077793121338,4.7885003089904785,261969768,0.0,0.0,False,-0.005310708016151966,-0.005324859952741003,0.922762385346571,5.233521461486816,-0.08503283224712521,0.4623442876919053
2005-04-14,4.836586952209473,4.863863945007324,4.757256984710693,4.791040897369385,4.751767635345459,245861892,0.0,0.0,False,-0.0076710183303222435,-0.007700591928253273,0.9080128398437233,5.233521461486816,-0.09205156216260046,0.4611679342277224
2005-04-15,4.757256984710693,4.76326322555542,4.621120929718018,4.629630088806152,4.591679573059082,462632904,0.0,0.0,False,-0.03369021268960648,-0.03427080538241312,0.8437314814548882,5.233521461486816,-0.12264053814453846,0.4621579313066329
2005-04-18,4.619119167327881,4.701702117919922,4.591842174530029,4.678928852081299,4.640573978424072,261749988,0.0,0.0,False,0.010648479404327338,0.010592183637756932,0.8633644181622704,5.233521461486816,-0.1132979939847788,0.460825388699993
2005-04-19,4.737987995147705,4.804804801940918,4.7054548263549805,4.789790153503418,4.7505269050598145,336862800,0.0,0.0,False,0.02369382045129731,0.023417478441337264,0.9075146401215433,5.233521461486816,-0.09228863586044911,0.4600610760227026
2005-04-20,4.96946907043457,5.017518043518066,4.902653217315674,4.957457065582275,4.916820049285889,617441940,0.0,0.0,False,0.03500519995980955,0.03440645082046959,0.9742875715252621,5.233521461486816,-0.060514018052952534,0.46022231909319417
2005-04-21,5.0155158042907715,5.130129814147949,4.987987995147705,5.1106109619140625,5.068718910217285,709365924,0.0,0.0,False,0.030893719804420794,0.030426115147451364,1.0352806585733139,5.233521461486816,-0.03148980136649937,0.4599840201633374
2005-04-22,5.578077793121338,5.6056060791015625,5.3618621826171875,5.400650978088379,5.356380462646484,1326875796,0.0,0.0,False,0.05675231898327304,0.055200354910684736,1.1507875557291527,5.356380462646484,0.0,0.4629921093601359
2005-04-25,5.450951099395752,5.624124050140381,5.4434428215026855,5.593843936920166,5.547990322113037,792806400,0.0,0.0,False,0.03577226464825878,0.03514729790485517,1.2277260973748776,5.547990322113037,0.0,0.46314434977414204
2005-04-26,5.511011123657227,5.555555820465088,5.46271276473999,5.474224090576172,5.429349899291992,690189120,0.0,0.0,False,-0.0213843961385749,-0.021616355167964098,1.1800875200203715,5.547990322113037,-0.0213843961385749,0.4629002738788244
2005-04-27,5.455204963684082,5.5267767906188965,5.423923969268799,5.5,5.4549150466918945,410181408,0.0,0.0,False,0.004708694019377235,0.004697642797330171,1.1903528850876106,5.547990322113037,-0.01677639469740344,0.46155276778845067
2005-04-28,5.492992877960205,5.557558059692383,5.448197841644287,5.491742134094238,5.446724891662598,346964688,0.0,0.0,False,-0.0015014266875271742,-0.0015025549580612596,1.187064230810838,5.547990322113037,-0.018252632858211437,0.46028242651094115
2005-04-29,5.553302764892578,5.561811923980713,5.450951099395752,5.5055060386657715,5.460376262664795,366441192,0.0,0.0,False,0.002506344872143851,0.0025032092280789,1.1925457680307798,5.547990322113037,-0.01579203537883478,0.45896698337265757
2005-05-02,5.556807041168213,5.598097801208496,5.51076078414917,5.562812805175781,5.517213344573975,390305304,0.0,0.0,False,0.010409004650064446,0.010355203980054949,1.2153679871256915,5.547990322113037,-0.005547410098462602,0.45770119464211023
2005-05-03,5.551802158355713,5.709458827972412,5.538538932800293,5.660409927368164,5.614008903503418,710496792,0.0,0.0,False,0.017544284203662164,0.017392159946415648,1.2542350327075198,5.614008903503418,0.0,0.45664701236822147
2005-05-04,5.686436176300049,5.752752780914307,5.680681228637695,5.718217849731445,5.671343803405762,482856660,0.0,0.0,False,0.010212826678376752,0.010161028138477395,1.2772571443888867,5.671343803405762,0.0,0.4553973755624066
2005-05-05,5.721220970153809,5.721220970153809,5.652653217315674,5.680180072784424,5.633617877960205,300083616,0.0,0.0,False,-0.0066520258255021725,-0.006674249157572653,1.2621087710531027,5.671343803405762,-0.0066520258255021725,0.4543280223229185
2005-05-06,5.7157158851623535,5.736987113952637,5.667417049407959,5.70620584487915,5.659431457519531,270285444,0.0,0.0,False,0.004582060785541353,0.0045715951024401,1.2724738909455744,5.671343803405762,-0.0021004450266401964,0.4530574039240148
2005-05-09,5.7057061195373535,5.718217849731445,5.641390800476074,5.656156063079834,5.609791278839111,221250528,0.0,0.0,False,-0.008771230653295436,-0.008809924323781354,1.252541498294499,5.671343803405762,-0.010853252192132401,0.4520878822223088
2005-05-10,5.642392158508301,5.7007012367248535,5.623623847961426,5.7007012367248535,5.653971195220947,253578168,0.0,0.0,False,0.00787550092077205,0.007844651029768708,1.2702813909383943,5.671343803405762,-0.003063226068993008,0.4508509663520742
2005-05-11,5.729979991912842,5.805305004119873,5.703954219818115,5.7880377769470215,5.740591526031494,458692848,0.0,0.0,False,0.015320263902964815,0.015204093663214468,1.3050627009815607,5.740591526031494,0.0,0.4497766638996157
2005-05-12,5.776025772094727,5.8115620613098145,5.7107110023498535,5.723723888397217,5.67680549621582,357570072,0.0,0.0,False,-0.011111403681384968,-0.011173596455749299,1.2794502188000512,5.740591526031494,-0.011111403681384968,0.448940456810003
2005-05-13,5.735235214233398,5.7830328941345215,5.688689231872559,5.73673677444458,5.68971061706543,296323380,0.0,0.0,False,0.0022733068550986335,0.00227072680249757,1.2846321086083052,5.740591526031494,-0.008863356456444982,0.4477291619418929
2005-05-16,5.747747898101807,5.796296119689941,5.719970226287842,5.782032012939453,5.734635353088379,227028744,0.0,0.0,False,0.007895785751951045,0.007864777153514784,1.3026710742599046,5.740591526031494,-0.0010375538681173246,0.4465313963231919
2005-05-17,5.76977014541626,5.842092037200928,5.76076078414917,5.8340840339660645,5.78626012802124,312043644,0.0,0.0,False,0.00900227682394128,0.008961997884229526,1.3234003567048744,5.78626012802124,0.0,0.4453551430776451
2005-05-18,5.846096038818359,6.005255222320557,5.843843936920166,5.984984874725342,5.935924530029297,491987520,0.0,0.0,False,0.025865481104673016,0.025536628118474142,1.3834962247298148,5.935924530029297,0.0,0.44482542522585394
2005-05-19,6.014514923095703,6.035284996032715,5.96271276473999,5.985485076904297,5.936420917510986,388271340,0.0,0.0,False,8.362429124186832e-05,8.362079492574208e-05,1.3836955429122857,5.936420917510986,0.0,0.4436773137562712
2005-05-20,6.036285877227783,6.047798156738281,5.997247219085693,6.046296119689941,5.996732711791992,326213460,0.0,0.0,False,0.010159622290781378,0.010108360237927851,1.4079129892844935,5.996732711791992,0.0,0.4425421054245551
2005-05-23,6.085084915161133,6.458959102630615,6.073823928833008,6.392642974853516,6.340241432189941,854676468,0.0,0.0,False,0.0572826465522589,0.055702075637878275,1.54584461797827,6.340241432189941,0.0,0.44544054817167106
2005-05-24,6.430429935455322,6.642642974853516,6.343843936920166,6.406405925750732,6.353890419006348,1160562276,0.0,0.0,False,0.002152755058681066,0.0021504412016928997,1.551325197858239,6.353890419006348,0.0,0.44428746070168984
2005-05-25,6.324574947357178,6.531031131744385,6.272021770477295,6.5267767906188965,6.473275184631348,721593684,0.0,0.0,False,0.018789238994094903,0.0186149016352019,1.5992626567524537,6.473275184631348,0.0,0.44339808203462777
2005-05-26,6.53053092956543,6.6006011962890625,6.463963985443115,6.486485958099365,6.433314323425293,541322136,0.0,0.0,False,-0.006173205999480569,-0.006192339017652752,1.5832168729255636,6.473275184631348,-0.006173205999480569,0.442442566462416
2005-05-27,6.518017768859863,6.657907962799072,6.487738132476807,6.6566572189331055,6.602090358734131,486876636,0.0,0.0,False,0.026234694408492132,0.025896467576809294,1.6509867781776264,6.602090358734131,0.0,0.4419431091860284
2005-05-31,6.742492198944092,6.9669671058654785,6.740991115570068,6.938689231872559,6.881811141967773,888582528,0.0,0.0,False,0.04236851785337814,0.04149554477358943,1.7633051588179147,6.881811141967773,0.0,0.4427981957903553
2005-06-01,7.087087154388428,7.329579830169678,7.057558059692383,7.207207202911377,7.148127555847168,1406260332,0.0,0.0,False,0.03869859378373541,0.03796857742740948,1.8702411826595098,7.148127555847168,0.0,0.44325286007914794
2005-06-02,7.225474834442139,7.251751899719238,7.122121810913086,7.204705238342285,7.145646095275879,718245036,0.0,0.0,False,-0.00034714833386806365,-0.00034720860379972517,1.8692447832151502,7.148127555847168,-0.00034714833386806365,0.4421798618934627
2005-06-03,7.176927089691162,7.239739894866943,6.942192077636719,7.013514041900635,6.9560227394104,750540708,0.0,0.0,False,-0.026536908396686765,-0.02689536798227117,1.7931038972352984,7.148127555847168,-0.026874844487018934,0.44255260604908203
2005-06-06,7.066816806793213,7.351100921630859,7.052803039550781,7.280780792236328,7.22109842300415,900134964,0.0,0.0,False,0.038107363003850425,0.037399211961247715,1.8995417213547134,7.22109842300415,0.0,0.4429491077029489
2005-06-07,7.434935092926025,7.497247219085693,7.264764785766602,7.335334777832031,7.275205135345459,971947080,0.0,0.0,False,0.00749286454384035,0.007464932475001116,1.9212675947120381,7.275205135345459,0.0,0.4418448251116237
2005-06-08,7.328578948974609,7.337087154388428,6.95695686340332,6.995995998382568,6.938647747039795,1027007964,0.0,0.0,False,-0.046260879527719734,-0.04736510355492211,1.786127186444833,7.275205135345459,-0.046260879527719734,0.44455265626519863
2005-06-09,7.125124931335449,7.219719886779785,7.021020889282227,7.164915084838867,7.106182098388672,656986356,0.0,0.0,False,0.0241451010999012,0.023858216871650108,1.8533985090387266,7.275205135345459,-0.023232752040985738,0.44393891261600726
2005-06-10,7.181931972503662,7.1891889572143555,7.007507801055908,7.069570064544678,7.0116190910339355,507356136,0.0,0.0,False,-0.013307146657018376,-0.013396480134015648,1.8154279166080305,7.275205135345459,-0.03623073705934854,0.44334030796781027
2005-06-13,7.002502918243408,7.1118621826171875,6.919919967651367,7.075826168060303,7.017824649810791,511615872,0.0,0.0,False,0.0008850393463031292,0.0008846479299097911,1.8179196810909088,7.275205135345459,-0.03537776334088849,0.4422815350800569
2005-06-14,6.97172212600708,7.0380377769470215,6.9507012367248535,6.9657158851623535,6.908616542816162,403272324,0.0,0.0,False,-0.015561532589386307,-0.01568388421672189,1.7740685321393395,7.275205135345459,-0.050388763713105855,0.4418128058525676
2005-06-15,6.881882190704346,6.939438819885254,6.692441940307617,6.8768768310546875,6.8205060958862305,834488676,0.0,0.0,False,-0.012753703492423885,-0.012835730144191015,1.7386888846127708,7.275205135345459,-0.06249982385378294,0.44119119750391356
2005-06-16,6.863362789154053,6.96446418762207,6.833583831787109,6.942943096160889,6.886030197143555,497997504,0.0,0.0,False,0.009606926573505259,0.009561073491959796,1.7649992676349209,7.275205135345459,-0.053493328498897985,0.4401502879913769
2005-06-17,6.981982231140137,7.014514923095703,6.904404163360596,7.014514923095703,6.9570159912109375,416958624,0.0,0.0,False,0.010308667263299043,0.010255895315373595,1.793502725068235,7.275205135345459,-0.04373610615990042,0.439125726700088
2005-06-20,6.909159183502197,7.198948860168457,6.800049781799316,7.174674987792969,7.115862846374512,840147012,0.0,0.0,False,0.02283261320144314,0.02257585012271101,1.8572856922668954,7.275205135345459,-0.02190210255334346,0.43849471324005557
2005-06-21,7.208959102630615,7.264764785766602,7.131381034851074,7.203203201293945,7.1441569328308105,604686708,0.0,0.0,False,0.003976198960989663,0.003968314774386995,1.8686468286677376,7.275205135345459,-0.018012990709769916,0.43745213793322285
2005-06-22,7.248999118804932,7.315314769744873,7.223974227905273,7.239739894866943,7.180394172668457,418541040,0.0,0.0,False,0.005072290569530846,0.005059469839090928,1.8831974389241033,7.275205135345459,-0.01303206726314532,0.43641441710186807
2005-06-23,7.207207202911377,7.377627849578857,7.169670104980469,7.25,7.19057035446167,561693744,0.0,0.0,False,0.0014172177109645911,0.0014162144057671842,1.8872835573987543,7.275205135345459,-0.011633318828716432,0.4354052130601183
2005-06-24,7.27977991104126,7.457457065582275,7.246747016906738,7.438689231872559,7.377712249755859,710137152,0.0,0.0,False,0.0260260154715084,0.025693102637161708,1.962428043934246,7.377712249755859,0.0,0.4349605897166371
2005-06-27,7.479979991912842,7.619369029998779,7.353854179382324,7.610109806060791,7.547728061676025,711403884,0.0,0.0,False,0.02304451653367101,0.022783001695897684,2.0306957659724993,7.547728061676025,0.0,0.4343608241257401
2005-06-28,7.664665222167969,7.738988876342773,7.557558059692383,7.557558059692383,7.495607376098633,760698540,0.0,0.0,False,-0.006905480053267632,-0.0069294332164023765,2.0097673568130534,7.547728061676025,-0.006905480053267632,0.43355781040767094
2005-06-29,7.570069789886475,7.617116928100586,7.311060905456543,7.325325012207031,7.265276908874512,731216052,0.0,0.0,False,-0.030728726261540773,-0.031210754012220423,1.917281039594624,7.547728061676025,-0.037422009708547144,0.4343092342733801
2005-06-30,7.365866184234619,7.480731010437012,7.283283233642578,7.361111164093018,7.300770282745361,603172224,0.0,0.0,False,0.004885343575479428,0.004873449008189156,1.9315329597792754,7.547728061676025,-0.03271948550777881,0.43330760819594144
2005-07-01,7.383382797241211,7.413413047790527,7.237738132476807,7.288538932800293,7.228793144226074,368734896,0.0,0.0,False,-0.009858841701867793,-0.009907761878126229,1.9026314403850035,7.547728061676025,-0.04225575098145884,0.43261872561225395
2005-07-05,7.309810161590576,7.406907081604004,7.263012886047363,7.400149822235107,7.339488506317139,299460240,0.0,0.0,False,0.015313117955170874,0.015197055516537857,1.9470797780120068,7.547728061676025,-0.027589700325351352,0.4317644955506292
2005-07-06,7.439939975738525,7.447446823120117,7.291791915893555,7.295294761657715,7.2354936599731445,319691988,0.0,0.0,False,-0.01416922259016895,-0.014270564453815401,1.9053219486463688,7.547728061676025,-0.04136799831041438,0.43128274517417925
2005-07-07,7.241991996765137,7.402401924133301,7.219970226287842,7.395895957946777,7.335269927978516,426457116,0.0,0.0,False,0.013789835593020383,0.013695620958326995,1.945385860662996,7.547728061676025,-0.028148620612906905,0.4304032460853376
2005-07-08,7.413663864135742,7.444944858551025,7.358609199523926,7.413163185119629,7.352396011352539,298005696,0.0,0.0,False,0.002334758439999751,0.002332037126429965,1.9522626251602349,7.547728061676025,-0.02587958240245758,0.4294438540526708
2005-07-11,7.417417049407959,7.422421932220459,7.282783031463623,7.341091156005859,7.280914306640625,335276388,0.0,0.0,False,-0.009722232671028896,-0.009769802147194744,1.9235600410124443,7.547728061676025,-0.035350207751940754,0.42877303614706225
2005-07-12,7.342092037200928,7.367366790771484,7.28053092956543,7.301802158355713,7.241947174072266,234361404,0.0,0.0,False,-0.005351955939492226,-0.005366328961137728,1.9079132764864855,7.547728061676025,-0.04051297093709272,0.4279594138795934
2005-07-13,7.320069789886475,7.48848819732666,7.309810161590576,7.478979110717773,7.417672157287598,457058484,0.0,0.0,False,0.024264880562021363,0.02397516559122186,1.9784734448251462,7.547728061676025,-0.017231132776072466,0.42748611639140754
2005-07-14,7.641140937805176,7.676425933837891,7.509259223937988,7.52977991104126,7.4680562019348145,426281292,0.0,0.0,False,0.006792433472233794,0.006769468827892269,1.998704527547936,7.547728061676025,-0.010555740626871368,0.4265426234717105
2005-07-15,7.538538932800293,7.592593193054199,7.502001762390137,7.53728723526001,7.475501537322998,337198464,0.0,0.0,False,0.000996957600058579,0.0009964609678838271,2.001694108817005,7.547728061676025,-0.009569306652654985,0.4256250234119246
2005-07-18,7.507507801055908,7.555055141448975,7.45120096206665,7.495995998382568,7.4345502853393555,248063688,0.0,0.0,False,-0.005478060806915042,-0.005493120405462151,1.9852506459651464,7.547728061676025,-0.01499494621584685,0.42483784880794273
2005-07-19,7.560060024261475,7.766517162322998,7.552553176879883,7.755255222320557,7.691682815551758,504351144,0.0,0.0,False,0.03458615791723907,0.03400149933407883,2.088498996229037,7.691682815551758,0.0,0.42502853925150624
2005-07-20,7.646896839141846,7.823072910308838,7.552553176879883,7.807807922363281,7.743804931640625,571843584,0.0,0.0,False,0.006776425567559974,0.006753568795864766,2.109427979792467,7.743804931640625,0.0,0.42410649600221084
2005-07-21,7.859108924865723,7.952952861785889,7.7880377769470215,7.856356143951416,7.791955471038818,790784424,0.0,0.0,False,0.006217943223421507,0.0061986915770048875,2.1287622264281345,7.791955471038818,0.0,0.42318867059258686
2005-07-22,7.666916847229004,7.738988876342773,7.415666103363037,7.567567825317383,7.505535125732422,934536528,0.0,0.0,False,-0.03675846793156934,-0.037451086515361755,2.0137537204624705,7.791955471038818,-0.03675846793156934,0.42453227671561594
2005-07-25,7.567317008972168,7.589839935302734,7.381381034851074,7.403654098510742,7.342965126037598,385965648,0.0,0.0,False,-0.021660014505489378,-0.021898035927850504,1.9484757711612808,7.791955471038818,-0.057622293488461374,0.42452920705778235
2005-07-26,7.382633209228516,7.457457065582275,7.3095598220825195,7.4096598625183105,7.3489203453063965,392283324,0.0,0.0,False,0.0008110101527898372,0.0008106814617583767,1.9508670149469474,7.791955471038818,-0.05685801560071757,0.4236431282481606
2005-07-27,7.450951099395752,7.463212966918945,7.317317008972168,7.430681228637695,7.369770526885986,288427284,0.0,0.0,False,0.0028371761564820464,0.002833158968729697,1.9592391444827042,7.791955471038818,-0.05418215565040263,0.4227465066355815
2005-07-28,7.44269323348999,7.44269323348999,7.339338779449463,7.344844818115234,7.284637451171875,236786976,0.0,0.0,False,-0.011551658956480915,-0.011618897682922284,1.9250550231149717,7.791955471038818,-0.0651079208232832,0.42219311343288035
2005-07-29,7.3108110427856445,7.3283281326293945,7.181931972503662,7.20120096206665,7.142171859741211,334197468,0.0,0.0,False,-0.019556991323946504,-0.01975075979174741,1.8678497474058462,7.791955471038818,-0.08339159710456845,0.4220514778993684
2005-08-01,7.210209846496582,7.319819927215576,7.209710121154785,7.297547817230225,7.237727642059326,226269504,0.0,0.0,False,0.013379093109862294,0.013290383404649775,1.906218976201484,7.791955471038818,-0.0711282079369484,0.42125639550657074
2005-08-02,7.29729700088501,7.495494842529297,7.285284996032715,7.487236976623535,7.425862789154053,291316392,0.0,0.0,False,0.02599367597109481,0.02566158295871892,1.9817622905699124,7.791955471038818,-0.04698341555537133,0.42093383893541864
2005-08-03,7.457457065582275,7.5005011558532715,7.397397041320801,7.439939975738525,7.378952980041504,236986776,0.0,0.0,False,-0.0063170853602444454,-0.006337122573063555,1.9629262436564243,7.791955471038818,-0.053003702669036534,0.4202127193824429
2005-08-04,7.396145820617676,7.482481956481934,7.388638973236084,7.4507012367248535,7.389625549316406,209250540,0.0,0.0,False,0.0014463527960904,0.0014453078353515946,1.9672116803135462,7.791955471038818,-0.05163401192650474,0.4193544653430243
2005-08-05,7.444944858551025,7.47022008895874,7.290040016174316,7.316065788269043,7.256094455718994,237350412,0.0,0.0,False,-0.018070075771263516,-0.018235333429804518,1.9135939404209021,7.791955471038818,-0.06877105718988197,0.41913725862172657
2005-08-08,7.347346782684326,7.398649215698242,7.269519805908203,7.288538932800293,7.228793144226074,179092728,0.0,0.0,False,-0.0037625352949205437,-0.0037696314360899223,1.9026314403850018,7.791955471038818,-0.07227483895485654,0.4183634193053784
2005-08-09,7.306305885314941,7.324324131011963,7.219970226287842,7.296546936035156,7.236735820770264,230940828,0.0,0.0,False,0.001098755544074903,0.0010981523540006118,1.905820722772531,7.791955471038818,-0.07125549579078039,0.4175213547185434
2005-08-10,7.289790153503418,7.315566062927246,7.129128932952881,7.149148941040039,7.090545177459717,274884840,0.0,0.0,False,-0.020201185580239533,-0.020408019801092733,1.8471196990888972,7.791955471038818,-0.09001723587693833,0.4174300099902218
2005-08-11,7.154404163360596,7.1716718673706055,7.022522926330566,7.108357906341553,7.050088882446289,300295404,0.0,0.0,False,-0.005705667759093536,-0.005722007262877151,1.8308749800155257,7.791955471038818,-0.09520929519552612,0.41671074713285894
2005-08-12,7.091091156005859,7.262261867523193,7.04804801940918,7.250249862670898,7.190817356109619,263172564,0.0,0.0,False,0.019961233965960945,0.019764620658212034,1.8873827378200008,7.791955471038818,-0.07714855624669736,0.416156094413871
2005-08-15,7.252252101898193,7.326577186584473,7.101350784301758,7.107107162475586,7.048848628997803,326661012,0.0,0.0,False,-0.019743058414798176,-0.019940556391054135,1.8303769717613405,7.791955471038818,-0.0953684662088996,0.41603881615363114
2005-08-16,7.129128932952881,7.20195198059082,7.090590953826904,7.148397922515869,7.089800834655762,284083632,0.0,0.0,False,0.0058097723207573004,0.0057929606766696975,1.8468208175491885,7.791955471038818,-0.09011276296339588,0.4152045675260764
2005-08-17,7.144895076751709,7.171421051025391,7.107107162475586,7.134634971618652,7.076150417327881,155176668,0.0,0.0,False,-0.0019253597733177585,-0.0019272156609963708,1.8413396632652357,7.791955471038818,-0.09186462324784139,0.41442377111923856
2005-08-18,6.9046549797058105,7.019519805908203,6.881882190704346,7.006756782531738,6.949319839477539,474437088,0.0,0.0,False,-0.017923668996600584,-0.01808624350247451,1.790412431633957,7.791955471038818,-0.1081417411448502,0.41420492895988764
2005-08-19,7.031782150268555,7.043292999267578,6.997497081756592,7.007007122039795,6.9495697021484375,221494284,0.0,0.0,False,3.595498216668602e-05,3.5954335801808033e-05,1.790512760863174,7.791955471038818,-0.10810967439705799,0.40732039928620123
2005-08-22,7.0380377769470215,7.04379415512085,6.840590953826904,6.857107162475586,6.80089807510376,272247480,0.0,0.0,False,-0.02139292552152061,-0.02162507097024879,1.7308155292031753,7.791955471038818,-0.12718981770604643,0.40807181686063915
2005-08-23,6.9109110832214355,7.0005011558532715,6.859859943389893,6.996496200561523,6.939144611358643,232635132,0.0,0.0,False,0.020327688303544145,0.020123838744948604,1.7863266960952955,7.791955471038818,-0.10944760437221535,0.4058427231096438
2005-08-24,6.94619607925415,7.125875949859619,6.918168067932129,7.0713210105896,7.013355731964111,343380276,0.0,0.0,False,0.010694563200771556,0.010637780842665616,1.8161252430446835,7.791955471038818,-0.09992353549357547,0.40584141852644817
2005-08-25,7.0708208084106445,7.107107162475586,7.006256103515625,7.071822166442871,7.013852596282959,174888936,0.0,0.0,False,7.084544657898206e-05,7.084293715885154e-05,1.8163247526951491,7.791955471038818,-0.09985976917449235,0.4056254612053473
2005-08-26,7.0940937995910645,7.132633209228516,7.073574066162109,7.096597194671631,7.038424491882324,150061788,0.0,0.0,False,0.0035033378962636696,0.0034972155030971713,1.8261912899294517,7.791955471038818,-0.0967062737918899,0.4051058213856121
2005-08-29,7.063063144683838,7.235235214233398,7.063063144683838,7.218468189239502,7.15929651260376,235883880,0.0,0.0,False,0.017173164372345173,0.01702737235815161,1.8747259374991003,7.791955471038818,-0.08119386215520974,0.40297708473430455
2005-08-30,7.19194221496582,7.2449951171875,7.154153823852539,7.188939094543457,7.130009651184082,191488320,0.0,0.0,False,-0.004090745699402043,-0.004099135688281632,1.8629661647333164,7.791955471038818,-0.08495246441218252,0.40306656236530497
2005-08-31,7.212963104248047,7.219719886779785,7.116116046905518,7.157156944274902,7.098487854003906,201158640,0.0,0.0,False,-0.004421003437904303,-0.0044308049726840696,1.8503089814764269,7.791955471038818,-0.08899789271286218,0.40237564534658155
2005-09-01,7.154904842376709,7.194694995880127,7.132132053375244,7.163413047790527,7.1046929359436035,109574316,0.0,0.0,False,0.0008741413759265626,0.0008737595368586927,1.8528005544913104,7.791955471038818,-0.08820154807732616,0.4023096391142561
2005-09-02,7.169919967651367,7.257007122039795,7.168168067932129,7.218468189239502,7.15929651260376,137242620,0.0,0.0,False,0.007685564619395402,0.00765618112410701,1.8747259374991003,7.791955471038818,-0.08119386215520974,0.40185947099315944
2005-09-06,7.232232093811035,7.241991996765137,7.1771769523620605,7.184935092926025,7.126039028167725,168323508,0.0,0.0,False,-0.004645356478459317,-0.00465617967828725,1.8613718107415438,7.791955471038818,-0.08546204420009529,0.40180653225255036
2005-09-07,7.154404163360596,7.394895076751709,7.139139175415039,7.379128932952881,7.31864070892334,299680020,0.0,0.0,False,0.027027873408256964,0.026669071189861424,1.9387086058162213,7.791955471038818,-0.060744028103689396,0.4024325137382939
2005-09-08,7.3781280517578125,7.4894890785217285,7.341341018676758,7.392141819000244,7.331546306610107,264267468,0.0,0.0,False,0.0017633872463547196,0.0017618343044217273,1.9438906870924706,7.791955471038818,-0.05908775610178496,0.40241756891491315
2005-09-09,7.439438819885254,7.484984874725342,7.421421051025391,7.484735012054443,7.4233808517456055,175444380,0.0,0.0,False,0.012525944909152376,0.012448144271884632,1.9807656996575576,7.791955471038818,-0.04730194117036901,0.40171638269192034
2005-09-12,7.551301002502441,7.793292999267578,7.532533168792725,7.751251220703125,7.687712669372559,415044540,0.0,0.0,False,0.03560800973383915,0.034988703254905724,2.086904833705258,7.791955471038818,-0.013378259418153737,0.4026009667296284
2005-09-13,7.732732772827148,7.896145820617676,7.661911964416504,7.799799919128418,7.73586368560791,411584004,0.0,0.0,False,0.006263373555463803,0.006243840152220212,2.1062392718089207,7.791955471038818,-0.0071986788989478745,0.4012732147070072
2005-09-14,7.72597599029541,7.839839935302734,7.515015125274658,7.582582950592041,7.5204267501831055,450580968,0.0,0.0,False,-0.027849112158686462,-0.028244252164667825,2.0197332659365976,7.791955471038818,-0.03484731424158316,0.4025669138892098
2005-09-15,7.495494842529297,7.676425933837891,7.455204963684082,7.573072910308838,7.510994911193848,618029352,0.0,0.0,False,-0.001254162736047948,-0.0012549498563189636,2.0159460290016558,7.791955471038818,-0.03605777277465794,0.402382014239394
2005-09-16,7.608108043670654,7.620120048522949,7.50425386428833,7.512513160705566,7.450931549072266,302888808,0.0,0.0,False,-0.007996725178453734,-0.008028870471315865,1.9918283374546806,7.791955471038818,-0.04376615385368565,0.40167076426599363
2005-09-19,7.532533168792725,7.657658100128174,7.525275230407715,7.602352142333984,7.54003381729126,230245524,0.0,0.0,False,0.011958540704898546,0.011887602343168786,2.0276062384102014,7.791955471038818,-0.03233099248114324,0.40157278322460394
2005-09-20,7.661410808563232,7.790289878845215,7.638388156890869,7.7054548263549805,7.642291069030762,373665960,0.0,0.0,False,0.013561908900859176,0.013470769307654598,2.0686663584031932,7.791955471038818,-0.0192075535549876,0.40133175192747406
2005-09-21,7.717967987060547,7.851851940155029,7.6566572189331055,7.805305004119873,7.741322994232178,404383212,0.0,0.0,False,0.012958407931193294,0.012875166112864076,2.108431388880111,7.791955471038818,-0.006498044938120007,0.4014286073194474
2005-09-22,7.795294761657715,7.98848819732666,7.762012004852295,7.792041778564453,7.72816801071167,519735744,0.0,0.0,False,-0.0016993198101034057,-0.0017007652918011383,2.10314916984264,7.791955471038818,-0.008186322491733122,0.40113071815988544
2005-09-23,7.8328328132629395,7.938188076019287,7.822573184967041,7.891891956329346,7.827200412750244,339012648,0.0,0.0,False,0.012814473223318856,0.012733062613053556,2.142914391787553,7.827200412750244,0.0,0.40103569047968446
2005-09-26,7.995494842529297,8.031782150268555,7.821822166442871,7.864864826202393,7.800394535064697,395380224,0.0,0.0,False,-0.003424708231806739,-0.003430585968569112,2.132150826998134,7.827200412750244,-0.003424708231806739,0.4007341504511745
2005-09-27,7.881631851196289,7.968217849731445,7.842341899871826,7.856356143951416,7.791955471038818,274649076,0.0,0.0,False,-0.0010818765625179028,-0.0010824622134055824,2.1287622264281336,7.827200412750244,-0.004502879682755201,0.39481626758750904
2005-09-28,7.863362789154053,7.885385036468506,7.647647857666016,7.657658100128174,7.594886779785156,319576104,0.0,0.0,False,-0.025291301007318134,-0.02561662288893298,2.049631759179213,7.827200412750244,-0.02968029700461694,0.3947867119583738
2005-09-29,7.674674987792969,7.775775909423828,7.6596598625183105,7.748248100280762,7.684733867645264,224327448,0.0,0.0,False,0.011829944338241916,0.01176051755364646,2.0857087331424378,7.827200412750244,-0.018201468927882214,0.3945838927648322
2005-09-30,7.863362789154053,7.9454450607299805,7.815064907073975,7.919418811798096,7.854501247406006,365685948,0.0,0.0,False,0.022091510608520437,0.021851028485820347,2.153876700355458,7.854501247406006,0.0,0.3945407632254727
2005-10-03,7.848598957061768,8.010761260986328,7.827578067779541,7.974975109100342,7.909602642059326,366045588,0.0,0.0,False,0.007015263339797295,0.006990770860678885,2.1760019759497027,7.909602642059326,0.0,0.39426926354664205
2005-10-04,8.006756782531738,8.040040016174316,7.776276111602783,7.782783031463623,7.7189860343933105,365406228,0.0,0.0,False,-0.02409939111889281,-0.024394532917396818,2.0994622621369143,7.909602642059326,-0.02409939111889281,0.3946915189214201
2005-10-05,7.825075149536133,7.880380153656006,7.70770788192749,7.77552604675293,7.711788654327393,332802864,0.0,0.0,False,-0.0009324255846362428,-0.0009328605637831622,2.0965722442250834,7.909602642059326,-0.02500934581467562,0.39450652674274717
2005-10-06,7.861361026763916,7.869870185852051,7.760009765625,7.826577186584473,7.762420654296875,319432248,0.0,0.0,False,0.006565532620123271,0.006544073387148554,2.1169028903051115,7.909602642059326,-0.018608012870306667,0.3944064147555656
2005-10-07,7.877627849578857,7.924674987792969,7.771271228790283,7.832582950592041,7.768377780914307,270541188,0.0,0.0,False,0.0007674315632628659,0.0007671372382339716,2.1192948999627568,7.909602642059326,-0.017854861683449963,0.39424456512655753
2005-10-10,7.840590953826904,7.878377914428711,7.736485958099365,7.77402400970459,7.71029806137085,222665112,0.0,0.0,False,-0.007476428307355176,-0.00750451688654717,2.0959737152736864,7.909602642059326,-0.025197799397491116,0.3938105203861756
2005-10-11,7.7730231285095215,7.824073791503906,7.629128932952881,7.660160064697266,7.597368240356445,341362296,0.0,0.0,False,-0.01464662197434241,-0.014754942731908891,2.050628158623572,7.909602642059326,-0.039475358729473164,0.39404020792041305
2005-10-12,7.637638092041016,7.687437057495117,7.482481956481934,7.531782150268555,7.470041751861572,371875752,0.0,0.0,False,-0.016759288804579442,-0.016901314757383747,1.9995018002778173,7.909602642059326,-0.055573068596440955,0.3939373305620554
2005-10-13,7.557558059692383,7.557558059692383,7.274273872375488,7.4434428215026855,7.382427215576172,422285292,0.0,0.0,False,-0.011728788030343495,-0.011798112861996791,1.9643212794657252,7.909602642059326,-0.06665005188502116,0.3941981007368203
2005-10-14,7.5050048828125,7.51326322555542,7.3208208084106445,7.4109110832214355,7.350162506103516,340423236,0.0,0.0,False,-0.004370474442955685,-0.004380052884795566,1.9513657890731104,7.909602642059326,-0.07072923397959163,0.39409804689098316
2005-10-17,7.444944858551025,7.637638092041016,7.371370792388916,7.632633209228516,7.570066452026367,302365332,0.0,0.0,False,0.029918242724598976,0.02947942309556838,2.0396654671196774,7.909602642059326,-0.042927085644919094,0.39371497791912047
2005-10-18,7.631631851196289,7.706707000732422,7.576076030731201,7.589590072631836,7.527376174926758,282828888,0.0,0.0,False,-0.0056393530189132735,-0.005655314205612098,2.0225237204911894,7.909602642059326,-0.048324357673807605,0.39364983194087677
2005-10-19,7.607607841491699,7.754505157470703,7.606606960296631,7.72522497177124,7.661899566650391,280147572,0.0,0.0,False,0.017871219479069334,0.017713406667419065,2.076539905280781,7.909602642059326,-0.03131675339691198,0.39023617574202757
2005-10-20,7.757507801055908,7.786036014556885,7.537787914276123,7.587587833404541,7.525390625,555911532,0.0,0.0,False,-0.017816592408045562,-0.017977218625003205,2.021726447761306,7.909602642059326,-0.048575387974141515,0.3861530617868716
2005-10-21,8.653654098510742,8.669419288635254,8.333333015441895,8.506006240844727,8.436281204223633,914780304,0.0,0.0,False,0.12104229861471572,0.11425887630831942,2.387483162783214,8.436281204223633,0.0,0.37432854405989147
2005-10-24,8.592843055725098,8.741241455078125,8.563312530517578,8.724974632263184,8.653454780578613,376890732,0.0,0.0,False,0.025742809076379825,0.02541704190991134,2.4746864950921936,8.653454780578613,0.0,0.36547116595109463
2005-10-25,8.653153419494629,8.693694114685059,8.580080032348633,8.68143081665039,8.61026668548584,274856868,0.0,0.0,False,-0.004990850034797933,-0.005003345920900024,2.457344855877251,8.653454780578613,-0.004990850034797933,0.3640863326943507
2005-10-26,8.665665626525879,8.90890884399414,8.663413047790527,8.89489459991455,8.821980476379395,355943700,0.0,0.0,False,0.0245885288606027,0.02429109673571946,2.5423558796470447,8.821980476379395,0.0,0.3641816542147364
2005-10-27,8.923924446105957,8.936185836791992,8.800801277160645,8.835334777832031,8.762908935546875,205170624,0.0,0.0,False,-0.006695950075006674,-0.006718468526620504,2.5186364415290217,8.821980476379395,-0.006695950075006674,0.36244640053499927
2005-10-28,8.890641212463379,8.982732772827148,8.884384155273438,8.963212966918945,8.889739036560059,235903860,0.0,0.0,False,0.014473515809196202,0.014369774284221846,2.5695634816923056,8.889739036560059,0.0,0.36226258524108473
2005-10-31,9.0150146484375,9.378128051757812,8.996747016906738,9.312812805175781,9.236472129821777,573142284,0.0,0.0,False,0.039003742611086745,0.03826231423869388,2.708789816966167,9.236472129821777,0.0,0.36317903409231456
2005-11-01,9.305806159973145,9.607107162475586,9.23448371887207,9.493993759155273,9.416168212890625,653589756,0.0,0.0,False,0.019455056058542475,0.01926822576297832,2.7809445307645952,9.416168212890625,0.0,0.3634534525684425
2005-11-02,9.552051544189453,9.634634971618652,9.438689231872559,9.50150203704834,9.423616409301758,422193384,0.0,0.0,False,0.0007910007810751907,0.0007906881048312645,2.783935260841632,9.423616409301758,0.0,0.36294175150328284
2005-11-03,9.569820404052734,9.674174308776855,9.54404354095459,9.658408164978027,9.579235076904297,297638064,0.0,0.0,False,0.016513688677834315,0.016378820476491505,2.8464219897162506,9.579235076904297,0.0,0.3610345722642119
2005-11-04,9.759259223937988,9.80455493927002,9.645895957946777,9.77052116394043,9.690430641174316,352643004,0.0,0.0,False,0.011607979486599529,0.011541123768525398,2.891071177269682,9.690430641174316,0.0,0.3505790030807481
2005-11-07,9.8873872756958,9.946697235107422,9.81356430053711,9.885636329650879,9.804600715637207,383276340,0.0,0.0,False,0.011781733824891782,0.011712869564776367,2.936914742173982,9.804600715637207,0.0,0.3503386516728724
2005-11-08,9.86611557006836,9.899649620056152,9.724224090576172,9.757257461547852,9.677273750305176,315584100,0.0,0.0,False,-0.012986450853522236,-0.013071512037530902,2.8857881923602324,9.804600715637207,-0.012986450853522236,0.3497716377336659
2005-11-09,9.67642593383789,9.71696662902832,9.460209846496582,9.488238334655762,9.41046142578125,418257324,0.0,0.0,False,-0.027571021695600106,-0.02795823617754016,2.7786530418041617,9.804600715637207,-0.04019942283089106,0.35105316804175024
2005-11-10,9.468467712402344,9.793543815612793,9.445195198059082,9.787286758422852,9.70705795288086,364782852,0.0,0.0,False,0.03151774537718666,0.03103125684913785,2.897747666244477,9.804600715637207,-0.009948672626798327,0.34123829757442886
2005-11-11,9.887887954711914,9.932432174682617,9.73098087310791,9.769769668579102,9.689684867858887,282273444,0.0,0.0,False,-0.0017897374370590136,-0.0017913409306130677,2.89077172132599,9.804600715637207,-0.011720604552008185,0.34116110762724083
2005-11-14,9.812812805175781,9.96546459197998,9.79804801940918,9.934184074401855,9.852752685546875,312003684,0.0,0.0,False,0.016829011460309795,0.01668897260675636,2.9562495632136345,9.852752685546875,0.0,0.34120177437663934
2005-11-15,9.869368553161621,9.934934616088867,9.783534049987793,9.829830169677734,9.749252319335938,344651004,0.0,0.0,False,-0.010504715739263704,-0.010560279730826213,2.914690286158489,9.852752685546875,-0.010504715739263704,0.3341894456329305
2005-11-16,9.914915084838867,9.981230735778809,9.8626127243042,9.963713645935059,9.882038116455078,347460192,0.0,0.0,False,0.013620100574869953,0.0135281807031334,2.968008761575434,9.882038116455078,0.0,0.3343217225322188
2005-11-17,10.055054664611816,10.105355262756348,9.998248100280762,10.096345901489258,10.01358413696289,368119512,0.0,0.0,False,0.013311628528204889,0.013223807305038682,3.020829420206189,10.01358413696289,0.0,0.3328852725246311
2005-11-18,10.097347259521484,10.122623443603516,10.006256103515625,10.015265464782715,9.933168411254883,280742976,0.0,0.0,False,-0.008030663607366262,-0.008063083069538245,2.9885394917099117,10.01358413696289,-0.008030663607366262,0.3330084868405032
2005-11-21,9.989238739013672,10.259759902954102,9.847097396850586,10.244243621826172,10.160268783569336,412990596,0.0,0.0,False,0.022862833177894615,0.022605395064512743,3.07972880473232,10.160268783569336,0.0,0.3322819222684367
2005-11-22,10.226475715637207,10.443193435668945,10.165916442871094,10.422171592712402,10.336736679077148,383456160,0.0,0.0,False,0.01736842787005677,0.017219320754837775,3.1505872802067065,10.336736679077148,0.0,0.3323816825052162
2005-11-23,10.43643569946289,10.628628730773926,10.404905319213867,10.58208179473877,10.495339393615723,402996600,0.0,0.0,False,0.015343596287947125,0.01522707371958002,3.2142722157920867,10.495339393615723,0.0,0.3302275754631446
2005-11-25,10.655155181884766,10.72947883605957,10.643142700195312,10.726225852966309,10.638301849365234,193410396,0.0,0.0,False,0.013621518122270082,0.013529579201849147,3.2716770011516783,10.638301849365234,0.0,0.3295867848755611
2005-11-28,10.756256103515625,10.791791915893555,10.571572303771973,10.5975980758667,10.510725975036621,439895664,0.0,0.0,False,-0.01199212770374869,-0.012064613354827336,3.2204505050447008,10.638301849365234,-0.01199212770374869,0.32991027912296844
2005-11-29,10.622121810913086,10.670671463012695,10.06356430053711,10.098599433898926,10.01581859588623,858972168,0.0,0.0,False,-0.047085936815954965,-0.04823055443692335,3.0217266392293007,10.638301849365234,-0.05851340395235605,0.3337750085591429
2005-11-30,10.116617202758789,10.221470832824707,9.89889907836914,10.132883071899414,10.049821853637695,623240136,0.0,0.0,False,0.0033949554323429165,0.003389205581133105,3.0353802219305503,10.638301849365234,-0.05531709891862602,0.33345815977005766
2005-12-01,10.240240097045898,10.396395683288574,10.217467308044434,10.3626127243042,10.277667999267578,389406204,0.0,0.0,False,0.02267166014961841,0.0224184776309946,3.126868990896652,10.638301849365234,-0.03389956923615345,0.3339460135433356
2005-12-02,10.433934211730957,10.498748779296875,10.356857299804688,10.452953338623047,10.367268562316895,301438260,0.0,0.0,False,0.008717985739148393,0.008680203532506056,3.1628469759066222,10.638301849365234,-0.025477119458169106,0.3339800164802545
2005-12-05,10.43543529510498,10.447948455810547,10.117116928100586,10.15640640258789,10.073151588439941,411164424,0.0,0.0,False,-0.02836976510341538,-0.028779963671575832,3.044747985038688,10.638301849365234,-0.05312410466704465,0.33446874381038755
2005-12-06,10.227727890014648,10.420671463012695,10.052553176879883,10.123623847961426,10.040637016296387,604406988,0.0,0.0,False,-0.003227845015344455,-0.0032330657445629935,3.0316921654168567,10.638301849365234,-0.05618047330594489,0.3330791826450947
2005-12-07,10.164163589477539,10.177678108215332,9.985235214233398,10.115615844726562,10.032696723937988,466169364,0.0,0.0,False,-0.0007908155972087272,-0.0007911284568168346,3.028503840369301,10.638301849365234,-0.05692686050860474,0.3328880317571391
2005-12-08,10.142642974853516,10.276527404785156,10.076075553894043,10.276527404785156,10.19228744506836,356043600,0.0,0.0,False,0.01590706123405372,0.01578186980884928,3.092585497639676,10.638301849365234,-0.04192533833052381,0.33269667374661227
2005-12-09,10.385384559631348,10.404905319213867,10.224224090576172,10.240240097045898,10.156298637390137,305430264,0.0,0.0,False,-0.0035309843714853573,-0.0035372330103683614,3.0781346422085427,10.638301849365234,-0.04530828498759487,0.33248221290245034
2005-12-12,10.376126289367676,10.390641212463379,10.25900936126709,10.325575828552246,10.240935325622559,277725996,0.0,0.0,False,0.008333418625643185,0.008298887402106245,3.1121194453938044,10.638301849365234,-0.03735243926796328,0.3323420691390144
2005-12-13,10.322822570800781,10.46045970916748,10.301301002502441,10.447697639465332,10.362055778503418,326225448,0.0,0.0,False,0.011827088935697061,0.011757695531438244,3.160753847788686,10.638301849365234,-0.02596712095345366,0.3294138779958923
2005-12-14,10.43643569946289,10.503753662109375,10.397647857666016,10.48448371887207,10.398538589477539,264950784,0.0,0.0,False,0.0035208082019599907,0.0035146246665401976,3.1754030640623174,10.638301849365234,-0.022537738003927887,0.3294042030839263
2005-12-15,10.488238334655762,10.589089393615723,10.42292308807373,10.574323654174805,10.487643241882324,241590168,0.0,0.0,False,0.008568959151139977,0.00853245401312608,3.211181922357812,10.638301849365234,-0.01416190380910276,0.32870040877734563
2005-12-16,10.644144058227539,10.823323249816895,10.579328536987305,10.764514923095703,10.676275253295898,652566780,0.0,0.0,False,0.01798612014759171,0.01782628360276017,3.286924746376706,10.676275253295898,0.0,0.32858306202607146
2005-12-19,10.815815925598145,11.16641616821289,10.513262748718262,10.625625610351562,10.538524627685547,876594528,0.0,0.0,False,-0.012902498515840133,-0.012986458729404297,3.231612706199062,10.676275253295898,-0.012902498515840133,0.3281300611081532
2005-12-20,10.707206726074219,10.815815925598145,10.627376556396484,10.754254341125488,10.666097640991211,402984612,0.0,0.0,False,0.01210539594608151,0.012032711634215827,3.282838053498071,10.676275253295898,-0.0009532924229866957,0.32807615834577913
2005-12-21,10.849599838256836,10.932432174682617,10.528278350830078,10.66891860961914,10.581462860107422,448427124,0.0,0.0,False,-0.007934934006091132,-0.007966583128575259,3.2488540161847874,10.676275253295898,-0.00888066211661287,0.32811436187387416
2005-12-22,10.805054664611816,10.832331657409668,10.65890884399414,10.811812400817871,10.723185539245605,301562136,0.0,0.0,False,0.013393486421663381,0.013304586588516269,3.305760984758188,10.723185539245605,0.0,0.3282243380604677
2005-12-23,10.81456470489502,10.823323249816895,10.730230331420898,10.78403377532959,10.695633888244629,183620196,0.0,0.0,False,-0.0025693531926814783,-0.0025726596454401377,3.294697964025076,10.723185539245605,-0.0025693531926814783,0.3277914999150217
2005-12-27,10.807307243347168,10.807307243347168,10.579580307006836,10.626626968383789,10.539517402648926,267843888,0.0,0.0,False,-0.01459628173766192,-0.014703855526097218,3.232011342564003,10.723185539245605,-0.017128131927259482,0.32828471669654097
2005-12-28,10.619118690490723,10.705204963684082,10.542041778564453,10.67792797088623,10.590397834777832,284431284,0.0,0.0,False,0.004827586518915794,0.004815971091104926,3.252441743469263,10.723185539245605,-0.012383232947129952,0.32827743811452825
2005-12-29,10.710209846496582,10.728979110717773,10.489740371704102,10.514264106750488,10.428075790405273,277554168,0.0,0.0,False,-0.01532728485794077,-0.015445961914897497,3.1872633575253113,10.723185539245605,-0.02752071646622778,0.3281278065353248
2005-12-30,10.442192077636719,10.465716361999512,10.353854179382324,10.381881713867188,10.296778678894043,303180516,0.0,0.0,False,-0.012590732379604952,-0.012670667318906925,3.134542645187784,10.723185539245605,-0.0397649428699115,0.32734672489531597
2006-01-03,10.57357406616211,10.902652740478516,10.46596622467041,10.891641616821289,10.802361488342285,524323152,0.0,0.0,False,0.04910106599499575,0.047933669859062375,3.337553096468273,10.802361488342285,0.0,0.3270070272421091
2006-01-04,11.108609199523926,11.235235214233398,11.004755020141602,11.142142295837402,11.05080795288086,610844544,0.0,0.0,False,0.022999273335436277,0.022738776642195386,3.4373136657409153,11.05080795288086,0.0,0.3246350730389194
2006-01-05,11.161161422729492,11.300049781799316,11.048548698425293,11.292291641235352,11.199727058410645,431899668,0.0,0.0,False,0.013475856802937392,0.013385865020788881,3.4971102692901574,11.199727058410645,0.0,0.32467291831402767
2006-01-06,11.433182716369629,11.774273872375488,11.342342376708984,11.653153419494629,11.557629585266113,709565724,0.0,0.0,False,0.03195636152460479,0.031456380820945415,3.640821550871607,11.557629585266113,0.0,0.3245798008908793
2006-01-09,11.671921730041504,11.846846580505371,11.535035133361816,11.684184074401855,11.588407516479492,511164324,0.0,0.0,False,0.0026629968529718884,0.0026594573592337144,3.653180044056782,11.588407516479492,0.0,0.3236625199067561
2006-01-10,11.622121810913086,11.768017768859863,11.562562942504883,11.755756378173828,11.659392356872559,363520116,0.0,0.0,False,0.006125504327675779,0.006106819689108973,3.6816831185541066,11.659392356872559,0.0,0.32366162433624873
2006-01-11,11.793543815612793,11.889639854431152,11.741241455078125,11.802553176879883,11.705805778503418,359935704,0.0,0.0,False,0.003980775344909038,0.0039728730233713535,3.7003198472851233,11.705805778503418,0.0,0.32345606506129143
2006-01-12,11.854854583740234,11.886636734008789,11.549049377441406,11.602352142333984,11.507246017456055,404606988,0.0,0.0,False,-0.016962502608064756,-0.017108013690750684,3.620590659616811,11.705805778503418,-0.016962502608064756,0.32406509614010814
2006-01-13,11.619368553161621,11.683934211730957,11.551801681518555,11.66791820526123,11.572274208068848,305957736,0.0,0.0,False,0.005651064600004974,0.005635157235341326,3.646701915924485,11.705805778503418,-0.01140729420607578,0.32404764425916605
2006-01-17,11.588088035583496,11.759259223937988,11.574825286865234,11.689438819885254,11.59361743927002,330481188,0.0,0.0,False,0.0018443419864948574,0.0018426432761611082,3.6552720233667504,11.705805778503418,-0.009583991171237538,0.32342386075098284
2006-01-18,11.193694114685059,11.44544506072998,11.092342376708984,11.13388442993164,11.042618751525879,818608572,0.0,0.0,False,-0.04752603668616773,-0.04869250745847994,3.434025394400132,11.705805778503418,-0.05665453874140114,0.3270280265244043
2006-01-19,11.29054069519043,11.348599433898926,10.835836410522461,10.922171592712402,10.832639694213867,580910508,0.0,0.0,False,-0.01901533160175406,-0.01919844808299274,3.3497109311950153,11.705805778503418,-0.07459256550224302,0.3258358181631486
2006-01-20,10.97847843170166,11.011761665344238,9.878377914428711,9.996496200561523,9.914552688598633,1643023332,0.0,0.0,False,-0.08475191934110204,-0.08856012405156971,2.9810645811972654,11.705805778503418,-0.15302262174845316,0.33693347745266927
2006-01-23,10.194695472717285,10.720470428466797,10.153403282165527,10.698198318481445,10.610503196716309,908746344,0.0,0.0,False,0.07019484690600253,0.06784073180779025,3.260514799997316,11.705805778503418,-0.0935691743492385,0.34200261737165777
2006-01-24,10.911662101745605,11.13488483428955,10.872873306274414,11.086836814880371,10.995955467224121,617965416,0.0,0.0,False,0.03632742607599426,0.0356831422404383,3.4152883364398985,11.705805778503418,-0.060640875537407934,0.3407537034242024
2006-01-25,11.292793273925781,11.367116928100586,10.741241455078125,10.835836410522461,10.747013092041016,748842408,0.0,0.0,False,-0.022639449197946804,-0.02289965632541549,3.3153286404527806,11.705805778503418,-0.08190744871430655,0.3409544462337148
2006-01-26,10.999499320983887,11.010761260986328,10.599599838256836,10.8676176071167,10.778532981872559,516526956,0.0,0.0,False,0.002932897686231062,0.002928605132843909,3.327985057837691,11.705805778503418,-0.07921477719489467,0.33472017333787996
2006-01-27,10.885886192321777,10.966465950012207,10.735235214233398,10.848097801208496,10.759173393249512,337749912,0.0,0.0,False,-0.001796124635477403,-0.0017977396014069362,3.3202114572533308,11.705805778503418,-0.08086862221755853,0.33462276580557004
2006-01-30,10.741491317749023,10.842843055725098,10.635636329650879,10.681180953979492,10.59362506866455,343212444,0.0,0.0,False,-0.015386714065676155,-0.01550631801118919,3.253737598857316,11.705805778503418,-0.09501103391628796,0.33504747746307445
2006-01-31,10.775025367736816,11.001001358032227,10.60986042022705,10.827326774597168,10.738572120666504,881757360,0.0,0.0,False,0.013682478949599508,0.013589719000750395,3.3119392740108013,11.705805778503418,-0.08262854143822762,0.33431754035952654
2006-02-01,9.735485076904297,10.060059547424316,9.697697639465332,10.05455493927002,9.972135543823242,1083815100,0.0,0.0,False,-0.07137229868468697,-0.07404737257342259,3.0041862562358705,11.705805778503418,-0.14810345118350532,0.3418525749997399
2006-02-02,10.105606079101562,10.172673225402832,9.909408569335938,9.910910606384277,9.829668045043945,471835692,0.0,0.0,False,-0.014286558596522614,-0.0143895939996633,2.9469802146547663,11.705805778503418,-0.16027412114634765,0.33496957398659977
2006-02-03,9.850350379943848,9.857357025146484,9.32357406616211,9.548297882080078,9.470027923583984,730540728,0.0,0.0,False,-0.03658720923350911,-0.037273308180679185,2.8025712237006717,11.705805778503418,-0.1909973475747585,0.33661174433120544
2006-02-06,9.6423921585083,9.757257461547852,9.49849796295166,9.637137413024902,9.55813980102539,357258384,0.0,0.0,False,0.009304289084721029,0.009261270817425287,2.8379514456312243,11.705805778503418,-0.18347015302628789,0.33500168329969904
2006-02-07,9.584334373474121,9.602102279663086,9.092843055725098,9.207206726074219,9.131733894348145,664542792,0.0,0.0,False,-0.04461180894545003,-0.04563753831351774,2.6667334889968104,11.705805778503418,-0.21989702655773669,0.3355253794881423
2006-02-08,9.221220970153809,9.276527404785156,8.875625610351562,9.236235618591309,9.160524368286133,831331836,0.0,0.0,False,0.003152793792623232,0.0031478341600055305,2.6782939435801234,11.705805778503418,-0.2174375227454609,0.3353571621168535
2006-02-09,9.289289474487305,9.369368553161621,8.911662101745605,8.978227615356445,8.904630661010742,476019504,0.0,0.0,False,-0.027934395127128142,-0.028331982074187644,2.5755430271664337,11.705805778503418,-0.23929793219675344,0.334571987052767
2006-02-10,9.057807922363281,9.121622085571289,8.837336540222168,9.074323654174805,8.99993896484375,608331060,0.0,0.0,False,0.010703229304087625,0.010646355209718211,2.6138128840728276,11.705805778503418,-0.23115596353296164,0.3339682685011514
2006-02-13,8.674674987792969,8.773774147033691,8.555806159973145,8.651150703430176,8.58023452758789,787923288,0.0,0.0,False,-0.04663414261978227,-0.04775654828519498,2.4452858186357687,11.705805778503418,-0.2670103459819346,0.3375626338048002
2006-02-14,8.641892433166504,8.801051139831543,8.56856918334961,8.591591835021973,8.52116584777832,585573840,0.0,0.0,False,-0.006884273340040714,-0.006908079270349633,2.421567529325714,11.705805778503418,-0.27205644711561683,0.33659067122483144
2006-02-15,8.540289878845215,8.658658981323242,8.454203605651855,8.56806755065918,8.497833251953125,517362120,0.0,0.0,False,-0.002738192900127445,-0.0027419486077746294,2.4121986174096075,11.705805778503418,-0.2740496969838184,0.3365071496054369
2006-02-16,8.650400161743164,9.184184074401855,8.620870590209961,9.170671463012695,9.095497131347656,851767380,0.0,0.0,False,0.07033132584205104,0.06796825086172291,2.6521830702084386,11.705805778503418,-0.22299264967725174,0.34301449164840275
2006-02-17,9.255756378173828,9.312812805175781,9.099599838256836,9.227977752685547,9.15233325958252,572235192,0.0,0.0,False,0.006248820423347512,0.0062293774998595595,2.675004906367361,11.705805778503418,-0.21813727027746388,0.3429926290492193
2006-02-21,9.170169830322266,9.347847938537598,9.136886596679688,9.173924446105957,9.098724365234375,347092560,0.0,0.0,False,-0.005857401913551996,-0.005874623775313373,2.653478925596492,11.705805778503418,-0.22271695452667561,0.3430908740155203
2006-02-22,9.18793773651123,9.232982635498047,9.105606079101562,9.146395683288574,9.071419715881348,258788952,0.0,0.0,False,-0.0030009315874384157,-0.0030054434113455115,2.642515085284629,11.705805778503418,-0.22504952777021692,0.34123993501911837
2006-02-23,9.149398803710938,9.54054069519043,9.14389419555664,9.461211204528809,9.38365650177002,501561936,0.0,0.0,False,0.03441983676954541,0.033840725369693,2.7678898599507327,11.705805778503418,-0.1983758590115856,0.3425379047050278
2006-02-24,9.44194221496582,9.511260986328125,9.346596717834473,9.444443702697754,9.367026329040527,259112628,0.0,0.0,False,-0.0017722486672817617,-0.0017738209578856668,2.7612122221679707,11.705805778503418,-0.19979653632711325,0.34133403103721927
2006-02-27,9.541291236877441,9.802302360534668,9.51651668548584,9.769268989562988,9.689187049865723,408079512,0.0,0.0,False,0.03439306237737405,0.03381484154792846,2.890571828739535,11.705805778503418,-0.17227508868642094,0.3422402547665985
2006-02-28,9.839839935302734,9.948448181152344,8.471220970153809,9.074575424194336,9.000188827514648,1575926496,0.0,0.0,False,-0.07111001354449265,-0.07376496864945001,2.6139132133020455,11.705805778503418,-0.23113461834104354,0.35010589509016116
2006-03-01,9.223222732543945,9.245494842529297,9.041542053222656,9.129129409790039,9.054296493530273,481965552,0.0,0.0,False,0.006011836757270128,0.005993837768635021,2.635639469595359,11.705805778503418,-0.22651232517819364,0.34987189528190665
2006-03-02,9.11611557006836,9.537036895751953,9.064064025878906,9.420671463012695,9.343446731567383,732478788,0.0,0.0,False,0.0319351413159179,0.03143581752228516,2.7517441298306156,11.705805778503418,-0.20181088697663851,0.35098683994829666
2006-03-03,9.617116928100586,9.690690994262695,9.403403282165527,9.463964462280273,9.386385917663574,478001520,0.0,0.0,False,0.0045956473376274065,0.004585119592614692,2.768985822752331,11.705805778503418,-0.1981426913044495,0.35092349841182235
2006-03-06,9.532281875610352,9.594594955444336,9.187687873840332,9.211711883544922,9.136201858520508,357230412,0.0,0.0,False,-0.026653928502157864,-0.027015585318238118,2.6685275441070435,11.705805778503418,-0.21951533867935347,0.3520652942889163
2006-03-07,9.134634971618652,9.220470428466797,8.962713241577148,9.120369911193848,9.04560661315918,414736848,0.0,0.0,False,-0.009916073086414845,-0.009965564786482849,2.632150156860152,11.705805778503418,-0.22725468162383466,0.35206812515557656
2006-03-08,8.857107162475586,9.009759902954102,8.772272109985352,8.855855941772461,8.7832612991333,469354176,0.0,0.0,False,-0.029002511964673516,-0.029431397681463772,2.526808678478325,11.705805778503418,-0.2496662369656848,0.35282538144413944
2006-03-09,8.893644332885742,8.972222328186035,8.546046257019043,8.58358383178711,8.513222694396973,555859584,0.0,0.0,False,-0.030744685321268395,-0.03122721915623582,2.4183780554701904,11.705805778503418,-0.272735012396098,0.35363371395000326
2006-03-10,8.59609603881836,8.621121406555176,8.297046661376953,8.445945739746094,8.376712799072266,772250976,0.0,0.0,False,-0.016035043393678894,-0.016164995769007096,2.3635642150147262,11.705805778503418,-0.2843967380310298,0.3539840071253926
2006-03-13,8.531782150268555,8.661161422729492,8.394644737243652,8.434934616088867,8.365790367126465,545150304,0.0,0.0,False,-0.0013039043128003636,-0.001304755135703688,2.3591784491283874,11.705805778503418,-0.2853298162105653,0.35369344996780716
2006-03-14,8.43693733215332,8.81806755065918,8.323823928833008,8.787788391113281,8.715753555297852,737289972,0.0,0.0,False,0.0418326509287843,0.04098132671783928,2.49970178859827,11.705805778503418,-0.2554332678828918,0.3553440711881166
2006-03-15,8.778027534484863,8.816315650939941,8.521772384643555,8.621121406555176,8.550451278686523,510241248,0.0,0.0,False,-0.01896591907544809,-0.019148079016607956,2.4333267276875143,11.705805778503418,-0.2695546602704957,0.3555766929717104
2006-03-16,8.723974227905273,8.727477073669434,8.45595645904541,8.477727890014648,8.408233642578125,400267332,0.0,0.0,False,-0.016632763753990476,-0.016772641372403127,2.3762210153356267,11.705805778503418,-0.2817039850414198,0.3555645254393849
2006-03-17,8.47847843170166,8.55305290222168,8.381631851196289,8.503252983093262,8.433549880981445,341725932,0.0,0.0,False,0.0030108866474787277,0.0030063630061163806,2.386386434109638,11.705805778503418,-0.2795412771610438,0.35509712808762045
2006-03-20,8.56706714630127,8.761011123657227,8.547046661376953,8.713462829589844,8.642036437988281,415887696,0.0,0.0,False,0.024721091349325652,0.024420469562158705,2.4701016024913796,11.705805778503418,-0.26173075126032364,0.3557714227345462
2006-03-21,8.75900936126709,8.800299644470215,8.485485076904297,8.50650691986084,8.436777114868164,392850756,0.0,0.0,False,-0.023751267955530397,-0.024037876631164568,2.3876822894976915,11.705805778503418,-0.2792655820104678,0.356760910576618
2006-03-22,8.502251625061035,8.61111068725586,8.445945739746094,8.51401424407959,8.444223403930664,303536160,0.0,0.0,False,0.0008825987650400435,0.0008822095037741887,2.3906722537027503,11.705805778503418,-0.2786294627032284,0.356432618791031
2006-03-23,8.567317008972168,8.6524019241333,8.513513565063477,8.555806159973145,8.485671997070312,297090612,0.0,0.0,False,0.004908514514236462,0.004896507033433679,2.407315417673069,11.705805778503418,-0.2750886049507647,0.3564381187549188
2006-03-24,9.224724769592285,9.26151180267334,9.071822166442871,9.154153823852539,9.079115867614746,606616776,0.0,0.0,False,0.06993481137961965,0.06759772267359523,2.6456053787189053,11.705805778503418,-0.22439206327105943,0.36269807706364393
2006-03-27,9.18643569946289,9.302051544189453,9.134134292602539,9.25150203704834,9.175665855407715,280667052,0.0,0.0,False,0.010634294043692316,0.010578147639606059,2.6843738182834684,11.705805778503418,-0.21614402040926228,0.3626643489377049
2006-03-28,9.302051544189453,9.45595645904541,9.288538932800293,9.439438819885254,9.362061500549316,357474168,0.0,0.0,False,0.02031412739727756,0.020110547920304662,2.759218657407273,11.705805778503418,-0.20022067017873824,0.3628257135298433
2006-03-29,9.508008003234863,9.9849853515625,9.497246742248535,9.884384155273438,9.803359985351562,760338900,0.0,0.0,False,0.04713689231547491,0.04605967053893619,2.9364165424518034,11.705805778503418,-0.16252155803281076,0.3654722039160218
2006-03-30,9.73948860168457,9.847347259521484,9.599849700927734,9.720721244812012,9.64103889465332,587879532,0.0,0.0,False,-0.016557699700999073,-0.01669631059239307,2.8712385394438416,11.705805778503418,-0.17638827458096418,0.36600331413948894
2006-03-31,9.728227615356445,9.806556701660156,9.610360145568848,9.759759902954102,9.679756164550781,1459395144,0.0,0.0,False,0.004015881516558517,0.004007839388014538,2.886784974740583,11.705805778503418,-0.17308074747603286,0.3659558131072637
2006-04-03,9.747998237609863,9.821572303771973,9.707958221435547,9.752251625061035,9.672309875488281,324583092,0.0,0.0,False,-0.0007692641153265178,-0.0007695601507954609,2.8837950105355246,11.705805778503418,-0.17371686678327225,0.36505809743477213
2006-04-04,9.757257461547852,10.132633209228516,9.713212966918945,10.118618965148926,10.035674095153809,627999372,0.0,0.0,False,0.0375674708878353,0.036879003189261766,3.0296993665281375,11.705805778503418,-0.1426754992310435,0.36638760029038364
2006-04-05,10.215214729309082,10.374625205993652,10.080580711364746,10.209959983825684,10.126264572143555,535883580,0.0,0.0,False,0.009026845245352577,0.00898634681075772,3.0660748390950827,11.705805778503418,-0.13493656363755313,0.3664324082119243
2006-04-06,10.172422409057617,10.3576078414917,10.145895957946777,10.289790153503418,10.20544147491455,343596060,0.0,0.0,False,0.00781896445692376,0.007788554766337711,3.097867333741159,11.705805778503418,-0.1281726633756508,0.36587266996046974
2006-04-07,10.320570945739746,10.331582069396973,10.110610961914062,10.164163589477539,10.08084487915039,280754964,0.0,0.0,False,-0.01220883937950401,-0.012283979467487533,3.0478371296649973,11.705805778503418,-0.1388166632951583,0.3660004334778147
2006-04-10,10.187187194824219,10.439689636230469,10.141390800476074,10.419919967651367,10.334506034851074,372431196,0.0,0.0,False,0.025162688122035926,0.024851320114725513,3.149691592927555,11.705805778503418,-0.11714697557776022,0.36664552241614234
2006-04-11,10.420921325683594,10.487988471984863,10.165665626525879,10.251751899719238,10.167716026306152,443843712,0.0,0.0,False,-0.016139136982692315,-0.01627079130037218,3.0827191518733708,11.705805778503418,-0.13139546147449488,0.36716089189906936
2006-04-12,10.235235214233398,10.293543815612793,10.13988971710205,10.233983993530273,10.150093078613281,240439320,0.0,0.0,False,-0.001733225794984472,-0.001734729568650078,3.0756428777256666,11.705805778503418,-0.1329009492663079,0.36709470592294774
2006-04-13,10.22597599029541,10.254254341125488,10.022522926330566,10.064064025878906,9.981566429138184,261853884,0.0,0.0,False,-0.01660345852691647,-0.01674284091806472,3.0079731102348264,11.705805778503418,-0.1472977923938934,0.3674699947757771
2006-04-17,10.096345901489258,10.322822570800781,10.031030654907227,10.180681228637695,10.097228050231934,330049620,0.0,0.0,False,0.011587522050257704,0.011520900872293193,3.0544155870265124,11.705805778503418,-0.13741708676095432,0.36568975880319327
2006-04-18,10.208457946777344,10.256006240844727,10.047548294067383,10.11611557006836,10.033190727233887,325178496,0.0,0.0,False,-0.006342069593701649,-0.006362265953496558,3.028702201211802,11.705805778503418,-0.1428876476270542,0.36574608582859663
2006-04-19,10.324575424194336,10.351350784301758,10.178427696228027,10.272772789001465,10.188565254211426,270996732,0.0,0.0,False,0.01548605336045239,0.015367368177821347,3.09109089847314,11.705805778503418,-0.12961436000230397,0.3653791240679107
2006-04-20,10.28553581237793,10.410409927368164,10.215214729309082,10.385384559631348,10.300253868103027,490369140,0.0,0.0,False,0.010962153267402908,0.010902504389461953,3.1359380639330796,11.705805778503418,-0.12007305921490263,0.36407287117219883
2006-04-21,11.233734130859375,11.279278755187988,10.915164947509766,10.938438415527344,10.848773002624512,901149948,0.0,0.0,False,0.053252972358292405,0.05188344395541117,3.356189059327317,11.705805778503418,-0.07321433415995715,0.36645925620760905
2006-04-24,10.995996475219727,11.128628730773926,10.923924446105957,11.023524284362793,10.933162689208984,353102544,0.0,0.0,False,0.007778730973913683,0.007748632629984186,3.3900746820913303,11.705805778503418,-0.06600511779490803,0.362537229004014
2006-04-25,11.001751899719238,11.037036895751953,10.660660743713379,10.689689636230469,10.60206413269043,382377240,0.0,0.0,False,-0.030283877221121802,-0.030751907246096142,3.2571261994273213,11.705805778503418,-0.09429010413276318,0.36257715334793444
2006-04-26,10.704203605651855,10.761761665344238,10.598849296569824,10.659910202026367,10.572528839111328,290820888,0.0,0.0,False,-0.0027858059722570827,-0.0027896935514207435,3.245266671836305,11.705805778503418,-0.09681323616980242,0.36180623549174395
2006-04-27,10.583333015441895,10.683432579040527,10.495244979858398,10.511260986328125,10.425098419189453,333182484,0.0,0.0,False,-0.013944669450934088,-0.014042809778432076,3.18606783136648,11.705805778503418,-0.10940787704387345,0.36219352460513504
2006-04-28,10.476225852966309,10.65390396118164,10.41791820526123,10.458958625793457,10.373224258422852,296555148,0.0,0.0,False,-0.004975891706798352,-0.004988312676668765,3.1652384111602885,11.705805778503418,-0.11383936700263075,0.36225191241828003
2006-05-01,10.472222328186035,10.496496200561523,9.973724365234375,9.982481956481934,9.900651931762695,414033552,0.0,0.0,False,-0.04555693725376053,-0.04662728898765093,2.975482906216106,11.705805778503418,-0.15421013135684458,0.365467571048118
2006-05-02,10.037036895751953,10.072321891784668,9.719719886779785,9.87987995147705,9.7988920211792,523647828,0.0,0.0,False,-0.010278102016397117,-0.010331286444096678,2.9346224873415743,11.705805778503418,-0.1629032459111941,0.3656107637474393
2006-05-03,9.918668746948242,10.047548294067383,9.781782150268555,9.864113807678223,9.783254623413086,322565112,0.0,0.0,False,-0.0015958332566901046,-0.001597107954899381,2.928343485923754,11.705805778503418,-0.16423911275043634,0.36532327370544915
2006-05-04,9.885636329650879,9.981732368469238,9.815065383911133,9.878628730773926,9.797651290893555,185893920,0.0,0.0,False,0.0014715621778886856,0.0014704804913163244,2.9341242876193947,11.705805778503418,-0.16300923863900119,0.3652418050878516
2006-05-05,9.949950218200684,10.027027130126953,9.804304122924805,9.867366790771484,9.786480903625488,242357400,0.0,0.0,False,-0.0011401086787451442,-0.0011407590970568583,2.9296389583758176,11.705805778503418,-0.16396349907005847,0.3651457193213439
2006-05-08,9.887638092041016,9.93793773651123,9.761011123657227,9.879379272460938,9.798396110534668,204539256,0.0,0.0,False,0.001217517003968771,0.0012167764311869823,2.934423360627098,11.705805778503418,-0.16294561041423772,0.36514155020265976
2006-05-09,9.9024019241333,10.235235214233398,9.853604316711426,10.230230331420898,10.146371841430664,365258376,0.0,0.0,False,0.035513539866169896,0.03489747744756186,3.0741486614951183,11.705805778503418,-0.13321884597953126,0.3664592001395988
2006-05-10,10.217967987060547,10.30305290222168,10.056556701660156,10.084585189819336,10.00191879272461,247240512,0.0,0.0,False,-0.014236916502134322,-0.014339233679596827,3.01614534718413,11.705805778503418,-0.14555913689494426,0.36680767974578893
2006-05-11,10.095596313476562,10.127878189086914,9.634134292602539,9.684684753417969,9.605295181274414,355356288,0.0,0.0,False,-0.03965475222001391,-0.04046242606858744,2.856886098561982,11.705805778503418,-0.17944177760803004,0.3689963162255087
2006-05-12,9.598097801208496,9.631381034851074,9.348097801208496,9.3626127243042,9.285865783691406,403100496,0.0,0.0,False,-0.03325555243796541,-0.03382109191744631,2.728623220663994,11.705805778503418,-0.20672989460118996,0.37046663180524747
2006-05-15,9.407657623291016,9.513262748718262,9.21546459197998,9.414414405822754,9.33724308013916,343260396,0.0,0.0,False,0.005532849348090618,0.005517599361861289,2.7492531312197204,11.705805778503418,-0.2023408506156743,0.370481403001134
2006-05-16,9.409158706665039,9.430931091308594,9.25650691986084,9.291791915893555,9.215625762939453,259384356,0.0,0.0,False,-0.013024970663813362,-0.013110539426762935,2.700419219174373,11.705805778503418,-0.2127303376361276,0.3707511925523711
2006-05-17,9.274524688720703,9.505505561828613,9.264764785766602,9.371871948242188,9.295049667358398,425326248,0.0,0.0,False,0.008618395154276648,0.008581468799026909,2.7323108942416976,11.705805778503418,-0.2059453365929016,0.3707442724941683
2006-05-18,9.478979110717773,9.554804801940918,9.277027130126953,9.28403377532959,9.207931518554688,233166600,0.0,0.0,False,-0.009372531823003127,-0.009416730384456687,2.697329691612076,11.705805778503418,-0.21338763919488868,0.3701556419996285
2006-05-19,9.341341018676758,9.371871948242188,9.023273468017578,9.259759902954102,9.183856010437012,455472072,0.0,0.0,False,-0.002614648911013484,-0.002618073075438251,2.6876624725602447,11.705805778503418,-0.21544435434745757,0.370179595913284
2006-05-22,9.20545482635498,9.335084915161133,9.140390396118164,9.28303337097168,9.206937789916992,343831824,0.0,0.0,False,0.0025132993650760493,0.0025101463101690584,2.696930672311145,11.705805778503418,-0.2134725311413722,0.37008938753307347
2006-05-23,9.364615440368652,9.606607437133789,9.348347663879395,9.39889907836914,9.321853637695312,358960680,0.0,0.0,False,0.01248144067011836,0.012404189628204705,2.7430736931591375,11.705805778503418,-0.20365553520339486,0.36605680268078106
2006-05-24,9.443193435668945,9.595596313476562,9.29955005645752,9.540790557861328,9.462583541870117,381769848,0.0,0.0,False,0.015096772556664861,0.014983950369310436,2.7995820253675965,11.705805778503418,-0.1916333039416015,0.3662983093701545
2006-05-25,9.486486434936523,9.584585189819336,9.31706714630127,9.584334373474121,9.505769729614258,327456216,0.0,0.0,False,0.004563889719234604,0.004553506753703983,2.81692289871056,11.705805778503418,-0.18794400748808882,0.36591369216859554
2006-05-26,9.623373031616211,9.656657218933105,9.510259628295898,9.543292999267578,9.465065002441406,146533320,0.0,0.0,False,-0.004282107428506321,-0.004291301907740629,2.8005784248119556,11.705805778503418,-0.1914213184859872,0.36587726300521367
2006-05-30,9.466465950012207,9.53453540802002,9.29554557800293,9.307807922363281,9.231508255004883,172467360,0.0,0.0,False,-0.024675662277679034,-0.02498520922721376,2.7067966351414623,11.705805778503418,-0.21137353295595795,0.3660052091965357
2006-05-31,9.354353904724121,9.465716361999512,9.178679466247559,9.304804801940918,9.228529930114746,318932748,0.0,0.0,False,-0.0003226260333485387,-0.0003226780883237303,2.705600726046637,11.705805778503418,-0.21162796438481402,0.36371293641895885
2006-06-01,9.347847938537598,9.584334373474121,9.299299240112305,9.575075149536133,9.496585845947266,250868880,0.0,0.0,False,0.029046437283341664,0.028632584388889652,2.813235225132856,11.705805778503418,-0.18872856549637718,0.36284688047422625
2006-06-02,9.680681228637695,9.686687469482422,9.445695877075195,9.495494842529297,9.417656898498535,255200544,0.0,0.0,False,-0.008311297210293112,-0.00834602861686129,2.781542293844018,11.705805778503418,-0.19547128350675758,0.3629724720081541
2006-06-05,9.41391372680664,9.545796394348145,9.363113403320312,9.370369911193848,9.293558120727539,222117660,0.0,0.0,False,-0.01317724558332356,-0.013264835800044677,2.7317119823543106,11.705805778503418,-0.20607275598282515,0.3621867864490775
2006-06-06,9.423924446105957,9.759759902954102,9.416916847229004,9.759510040283203,9.679508209228516,409981608,0.0,0.0,False,0.0415287754686966,0.04068961020778744,2.8866854113833473,11.705805778503418,-0.17310192972755467,0.36255082488286156
2006-06-07,9.840841293334961,9.881381034851074,9.672171592712402,9.672422409057617,9.593134880065918,356095548,0.0,0.0,False,-0.008923317930579211,-0.008963369170006782,2.8520032817614296,11.705805778503418,-0.18048060410477818,0.36264648099435326
2006-06-08,9.703453063964844,9.866617202758789,9.474224090576172,9.842342376708984,9.761662483215332,413965620,0.0,0.0,False,0.017567521488685234,0.017414996318313333,2.9196734321882594,11.705805778503418,-0.16608367950699454,0.35983831712774444
2006-06-09,9.81456470489502,9.895646095275879,9.643392562866211,9.673924446105957,9.594625473022461,246053700,0.0,0.0,False,-0.0171115330488103,-0.017259627173388435,2.852601810712826,11.705805778503418,-0.18035326618505287,0.3596093252421769
2006-06-12,9.718217849731445,9.772022247314453,9.53453540802002,9.54804801940918,9.469780921936035,200563236,0.0,0.0,False,-0.01301192541985674,-0.013097322113905435,2.8024720432794257,11.705805778503418,-0.19101844835608217,0.35959728618582715
2006-06-13,9.532032012939453,9.684684753417969,9.462462425231934,9.672673225402832,9.593384742736816,306057636,0.0,0.0,False,0.013052447761960684,0.012967998617261247,2.852103610990646,11.705805778503418,-0.18045925891286008,0.3597839832425487
2006-06-14,9.755505561828613,9.787286758422852,9.472472190856934,9.619368553161621,9.54051685333252,310569120,0.0,0.0,False,-0.00551086929400213,-0.005526110153570217,2.830875171483523,11.705805778503418,-0.18497564081810092,0.3594458119634226
2006-06-15,9.675174713134766,9.816065788269043,9.584585189819336,9.784785270690918,9.704577445983887,271156572,0.0,0.0,False,0.017196195465454256,0.017050014355779713,2.8967516497361094,11.705805778503418,-0.17096032262850236,0.3594981971086801
2006-06-16,9.737236976623535,9.78303337097168,9.709710121154785,9.777276992797852,9.69713020324707,211971816,0.0,0.0,False,-0.0007673948482834758,-0.0007676894464351065,2.893761302595062,11.705805778503418,-0.1715965234059399,0.3594174718544012
2006-06-19,9.781030654907227,9.87987995147705,9.684184074401855,9.713212966918945,9.63359260559082,305018676,0.0,0.0,False,-0.006552206304807018,-0.006573766236888588,2.868248575238785,11.705805778503418,-0.17702439388820346,0.3594034156281536
2006-06-20,9.71045970916748,9.806556701660156,9.672422409057617,9.688939094543457,9.609516143798828,161434404,0.0,0.0,False,-0.0024992194270306856,-0.0025023476891321604,2.8585809732509646,11.705805778503418,-0.1790811905109705,0.35878932493227383
2006-06-21,9.786286354064941,10.11011028289795,9.753503799438477,10.063312530517578,9.98082160949707,349426224,0.0,0.0,False,0.038639350841597864,0.037911540061576064,3.0076740372271225,11.705805778503418,-0.14736142061865698,0.36070408197438325
2006-06-22,10.04955005645752,10.160160064697266,9.709710121154785,10.008758544921875,9.926715850830078,236239524,0.0,0.0,False,-0.005420972419295511,-0.005435719209053504,2.9859485468057874,11.705805778503418,-0.1519835508411106,0.3607548076642116
2006-06-23,10.079078674316406,10.254003524780273,10.028529167175293,10.131631851196289,10.04858112335205,212379408,0.0,0.0,False,0.01227649449760193,0.012201749455326085,3.0348820222083734,11.705805778503418,-0.1415728815691356,0.3609144499405203
2006-06-26,10.178929328918457,10.217718124389648,10.091341018676758,10.115615844726562,10.032696723937988,141905952,0.0,0.0,False,-0.00158076042966393,-0.001582011149664824,3.0285038403693036,11.705805778503418,-0.14292984918970153,0.3600923668390812
2006-06-27,10.152902603149414,10.210209846496582,10.035284996032715,10.06806755065918,9.985536575317383,164119716,0.0,0.0,False,-0.004700645291916494,-0.00471172806943967,3.009567272758604,11.705805778503418,-0.1469586319589501,0.35949221651992497
2006-06-28,10.110360145568848,10.172171592712402,10.038288116455078,10.16291332244873,10.079605102539062,148271580,0.0,0.0,False,0.009420477959512175,0.009376381977516283,3.0473393128788073,11.705805778503418,-0.13892257455276735,0.3594858302536458
2006-06-29,10.209959983825684,10.46546459197998,10.155655860900879,10.455705642700195,10.369997024536133,266061672,0.0,0.0,False,0.02880985108473344,0.02840264977101777,3.163942555772233,11.705805778503418,-0.11411506215320688,0.3590686334664544
2006-06-30,10.400400161743164,10.493743896484375,10.31856918334961,10.493743896484375,10.407724380493164,250069680,0.0,0.0,False,0.0036381260156359563,0.0036315240428771265,3.1790915035120015,11.705805778503418,-0.11089210111396641,0.35905957333695415
2006-07-03,10.51151180267334,10.604854583740234,10.496747016906738,10.590591430664062,10.503777503967285,86181732,0.0,0.0,False,0.009229022595385938,0.009186695392848988,3.217660433426099,11.705805778503418,-0.10268650422541115,0.35895206216418674
2006-07-05,10.548548698425293,10.580580711364746,10.401400566101074,10.547046661376953,10.460589408874512,199224576,0.0,0.0,False,-0.004111672688845602,-0.004120148857127228,3.2003187942111566,11.705805778503418,-0.10637596361932011,0.35873998698524046
2006-07-06,10.595094680786133,10.645145416259766,10.560059547424316,10.590339660644531,10.503528594970703,147336516,0.0,0.0,False,0.004104853409097942,0.004096451482945111,3.2175604871328725,11.705805778503418,-0.1027077679471311,0.35839571539619686
2006-07-07,10.661911964416504,10.707958221435547,10.4074068069458,10.521772384643555,10.435522079467773,241434324,0.0,0.0,False,-0.006474635155988673,-0.006495686521997237,3.1902533217303732,11.705805778503418,-0.10851740777797614,0.3582841297208197
2006-07-10,10.596596717834473,10.641390800476074,10.419919967651367,10.46546459197998,10.379676818847656,177278544,0.0,0.0,False,-0.0053514582399278865,-0.005365828583699907,3.1678293560644137,11.705805778503418,-0.1132881396418749,0.35835186424770415
2006-07-11,10.473222732543945,10.636886596679688,10.33608627319336,10.624625205993652,10.537531852722168,238613148,0.0,0.0,False,0.015208087557010863,0.015093603853025495,3.231214069834121,11.705805778503418,-0.09980294803170853,0.3584267269041946
2006-07-12,10.562812805175781,10.579078674316406,10.428679466247559,10.441692352294922,10.356098175048828,196071732,0.0,0.0,False,-0.01721785330845471,-0.017367804259630838,3.1583616466630478,11.705805778503418,-0.11530240882120202,0.3588579496101077
2006-07-13,10.360360145568848,10.468969345092773,10.180931091308594,10.23098087310791,10.147115707397461,276703020,0.0,0.0,False,-0.020179653004340325,-0.020386043514757056,3.07444735156683,11.705805778503418,-0.13315529922496583,0.35880106798217987
2006-07-14,10.268519401550293,10.297548294067383,9.975225448608398,10.0975980758667,10.014825820922852,301781916,0.0,0.0,False,-0.013037191088514644,-0.013122921199344271,3.0213280028643608,11.705805778503418,-0.14445651923303626,0.35905510884411446
2006-07-17,10.125876426696777,10.285284996032715,10.103102684020996,10.207456588745117,10.123783111572266,232243524,0.0,0.0,False,0.010879599166046638,0.01082084211168696,3.0650784396507236,11.705805778503418,-0.13514854909316742,0.3591794485165706
2006-07-18,10.254003524780273,10.274524688720703,9.953453063964844,10.086336135864258,10.003656387329102,341130528,0.0,0.0,False,-0.01186579393486309,-0.011936754360839956,3.016843056556773,11.705805778503418,-0.1454106981938953,0.3593600393645709
2006-07-19,9.88513469696045,10.038538932800293,9.876376152038574,9.9849853515625,9.903136253356934,340399260,0.0,0.0,False,-0.010048339335154477,-0.010099164656875206,2.976480454468432,11.705805778503418,-0.15399790149063575,0.35799506077688703
2006-07-20,10.117116928100586,10.121121406555176,9.651150703430176,9.687687873840332,9.608275413513184,501046452,0.0,0.0,False,-0.02977449085826711,-0.030226750853573837,2.8580827735287837,11.705805778503418,-0.1791871832387777,0.35929264353143464
2006-07-21,9.663163185119629,9.803553581237793,9.451702117919922,9.762513160705566,9.682487487792969,469713816,0.0,0.0,False,0.007723766345770322,0.007694090769351334,2.8878817034141617,11.705805778503418,-0.17284741682850047,0.3593172911613356
2006-07-24,9.830329895019531,9.857107162475586,9.539790153503418,9.782281875610352,9.702094078063965,323120556,0.0,0.0,False,0.0020249538453538385,0.002022906389851948,2.895754484419771,11.705805778503418,-0.17117247102451305,0.35730038079574056
2006-07-25,9.63513469696045,9.792543411254883,9.604604721069336,9.743743896484375,9.663871765136719,230213556,0.0,0.0,False,-0.003939594135008995,-0.00394737477775593,2.880406792901516,11.705805778503418,-0.17443771509659878,0.35659736701984446
2006-07-26,9.714715003967285,9.807558059692383,9.584585189819336,9.647147178649902,9.568068504333496,221054724,0.0,0.0,False,-0.009913548433955977,-0.009963014851905191,2.841938192216635,11.705805778503418,-0.18262196679323606,0.35677457124884976
2006-07-27,9.693943977355957,9.69694709777832,9.458208084106445,9.56956958770752,9.491125106811523,225418356,0.0,0.0,False,-0.00804168547571793,-0.008074194229107686,2.8110425336576803,11.705805778503418,-0.18919506385104579,0.35689328182463487
2006-07-28,9.55955982208252,9.748748779296875,9.552803039550781,9.712713241577148,9.633095741271973,163180656,0.0,0.0,False,0.01495825129926498,0.014847479922955974,2.8680490655883193,11.705805778503418,-0.17706683986144522,0.35692282761609456
2006-07-31,9.709710121154785,9.738988876342773,9.592342376708984,9.674674987792969,9.595369338989258,183628188,0.0,0.0,False,-0.003916332121675081,-0.0039240210317678095,2.8529005007845405,11.705805778503418,-0.18028971943048744,0.3563448145451721
2006-08-01,9.6373872756958,9.65390396118164,9.397147178649902,9.397147178649902,9.32011604309082,218309472,0.0,0.0,False,-0.02868605534338209,-0.02910554198318062,2.7423759837864905,11.705805778503418,-0.2038039739044437,0.3574088997795816
2006-08-02,9.399398803710938,9.438689231872559,9.139139175415039,9.189940452575684,9.114608764648438,283628088,0.0,0.0,False,-0.022049862629632044,-0.022296594530939844,2.659857107435564,11.705805778503418,-0.2213599869061098,0.3572992440022343
2006-08-03,9.133633613586426,9.457206726074219,9.093092918395996,9.394144058227539,9.317137718200684,252826920,0.0,0.0,False,0.022220257476960104,0.02197698468351954,2.741180074691665,11.705805778503418,-0.20405840533329989,0.35784656991185
2006-08-04,9.49849796295166,9.526527404785156,9.30305290222168,9.355606079101562,9.278916358947754,203604192,0.0,0.0,False,-0.004102264065311112,-0.0041107014333218546,2.725832766109399,11.705805778503418,-0.20732356793518747,0.3578853986120739
2006-08-07,9.296796798706055,9.502753257751465,9.28803825378418,9.458208084106445,9.380677223205566,157718124,0.0,0.0,False,0.010966890994731582,0.010907190733270235,2.76669356791992,11.705805778503418,-0.19863037191063992,0.35749707157973215
2006-08-08,9.580080032348633,9.622121810913086,9.486737251281738,9.53453540802002,9.456377983093262,229498272,0.0,0.0,False,0.00806986085188277,0.0080374736482766,2.7970902608847155,11.705805778503418,-0.19216343052103368,0.35752563305782054
2006-08-09,9.579580307006836,9.626626968383789,9.418417930603027,9.43293285369873,9.355608940124512,172267560,0.0,0.0,False,-0.010656198721001986,-0.010713382611339478,2.7566277125031466,11.705805778503418,-0.2007718975394941,0.35772604394919094
2006-08-10,9.356355667114258,9.451201438903809,9.320820808410645,9.364363670349121,9.287601470947266,170305524,0.0,0.0,False,-0.007269165439950598,-0.007295714561258463,2.7293201641646583,11.705805778503418,-0.20658161884053727,0.35718005414870035
2006-08-11,9.369368553161621,9.391390800476074,9.209209442138672,9.221721649169922,9.14612865447998,150509340,0.0,0.0,False,-0.015232438311422958,-0.01534964363837299,2.6725135248204746,11.705805778503418,-0.21866731538669792,0.35749516201069403
2006-08-14,9.296796798706055,9.387638092041016,9.22597599029541,9.2449951171875,9.169211387634277,198533268,0.0,0.0,False,0.002523770879058196,0.002520591517529705,2.681782107507364,11.705805778503418,-0.21669541071041443,0.3570054757463871
2006-08-15,9.362112045288086,9.551301002502441,9.324323654174805,9.533783912658691,9.455632209777832,267660072,0.0,0.0,False,0.0312372362283877,0.030759281599503755,2.796790804941023,11.705805778503418,-0.1922271402159954,0.3576401320060133
2006-08-16,9.596596717834473,9.72097110748291,9.562562942504883,9.702703475952148,9.623167991638184,233893872,0.0,0.0,False,0.0177180941626629,0.017562958523808687,2.8640627019389004,11.705805778503418,-0.1779149446242989,0.3579850508104614
2006-08-17,9.669419288635254,9.759759902954102,9.6076078414917,9.654655456542969,9.575514793395996,203004792,0.0,0.0,False,-0.00495192417752599,-0.004964225581271097,2.844928156421693,11.705805778503418,-0.18198584748599667,0.3580266186143723
2006-08-18,9.6674165725708,9.68693733215332,9.528278350830078,9.59359359741211,9.514952659606934,197889912,0.0,0.0,False,-0.006324686985062278,-0.00634477255253086,2.8206101893522733,11.705805778503418,-0.1871595309499987,0.3575839906811718
2006-08-21,9.46196174621582,9.48448371887207,9.38988971710205,9.44194221496582,9.364543914794922,160771068,0.0,0.0,False,-0.01580761882826065,-0.015933891718466903,2.7602154397876237,11.705805778503418,-0.2000086032529258,0.35799981622127797
2006-08-22,9.452703475952148,9.49099063873291,9.380379676818848,9.466716766357422,9.389116287231445,166397436,0.0,0.0,False,0.0026239796257137016,0.0026205430016173047,2.7700821684899206,11.705805778503418,-0.19790944212711514,0.3572670609343584
2006-08-23,9.45044994354248,9.466216087341309,9.325825691223145,9.345094680786133,9.268491744995117,145546308,0.0,0.0,False,-0.012847273219990796,-0.012930513140468189,2.7216468928095154,11.705805778503418,-0.20821411867128303,0.3570549275172793
2006-08-24,9.370369911193848,9.419419288635254,9.315815925598145,9.3526029586792,9.275938987731934,139160700,0.0,0.0,False,0.000803501037894172,0.0008031784037482372,2.7246372399505634,11.705805778503418,-0.2075779178938455,0.356933394546872
2006-08-25,9.336336135864258,9.3923921585083,9.321822166442871,9.340841293334961,9.264274597167969,98569332,0.0,0.0,False,-0.0012574889269314493,-0.001258280229571227,2.719953549864489,11.705805778503418,-0.2085743798875499,0.3569406843019414
2006-08-28,9.399649620056152,9.533283233642578,9.384384155273438,9.533283233642578,9.455137252807617,166393440,0.0,0.0,False,0.02060200759787434,0.02039265672190588,2.796592061162537,11.705805778503418,-0.1922694232488409,0.3574531763406307
2006-08-29,9.52902889251709,9.567567825317383,9.439438819885254,9.483233451843262,9.405497550964355,178221600,0.0,0.0,False,-0.00525002445929823,-0.005263854263486599,2.776659859979456,11.705805778503418,-0.19651002853330746,0.3571644140320456
2006-08-30,9.489740371704102,9.625876426696777,9.472222328186035,9.528278350830078,9.450173377990723,161614224,0.0,0.0,False,0.004749969556026912,0.004738724047125119,2.794598879337827,11.705805778503418,-0.19269347563026773,0.3571390177292781
2006-08-31,9.546796798706055,9.563312530517578,9.46446418762207,9.472723007202148,9.395072937011719,118277604,0.0,0.0,False,-0.005830627521324794,-0.005847691993354417,2.7724739866795716,11.705805778503418,-0.1974005792694029,0.3571647430376637
2006-09-01,9.534283638000488,9.541542053222656,9.439188957214355,9.47447395324707,9.396809577941895,106809084,0.0,0.0,False,0.00018484592315770598,0.00018482884125503292,2.7731713131162277,11.705805778503418,-0.1972522220385522,0.35716635627691834
2006-09-05,9.506256103515625,9.644644737243652,9.44544506072998,9.618618965148926,9.539772987365723,162809028,0.0,0.0,False,0.015214037087589949,0.015099464240879714,2.8305764814118084,11.705805778503418,-0.18503918757266635,0.3573794847533479
2006-09-06,9.56206226348877,9.589339256286621,9.501001358032227,9.513012886047363,9.435030937194824,148815036,0.0,0.0,False,-0.010979511809098286,-0.011040231506353885,2.7885186216984934,11.705805778503418,-0.1939870594366645,0.3575429871570098
2006-09-07,9.494243621826172,9.553302764892578,9.444443702697754,9.471721649169922,9.39408016204834,153526320,0.0,0.0,False,-0.0043402905002725145,-0.004349736904420549,2.77207535031463,11.705805778503418,-0.1974853897456883,0.35665749660980534
2006-09-08,9.427427291870117,9.529278755187988,9.427427291870117,9.455705642700195,9.378194808959961,123212664,0.0,0.0,False,-0.0016909961182314248,-0.001692427465997294,2.7656967855395713,11.705805778503418,-0.19884243883645236,0.3566691452010817
2006-09-11,9.46596622467041,9.626876831054688,9.453703880310059,9.611862182617188,9.533072471618652,180986832,0.0,0.0,False,0.016514656158637342,0.016379772239712598,2.827885973150443,11.705805778503418,-0.1856115971849439,0.35681827626881507
2006-09-12,9.634634971618652,9.828078269958496,9.631631851196289,9.807307243347168,9.72691535949707,217470312,0.0,0.0,False,0.02033372645131104,0.020129756578963844,2.905721159415295,11.705805778503418,-0.16905204617698244,0.35566642386659836
2006-09-13,9.888639450073242,10.179179191589355,9.8873872756958,10.174424171447754,10.091022491455078,390337272,0.0,0.0,False,0.03743294955296439,0.03674934409740405,3.0519238225436336,11.705805778503418,-0.1379472133403865,0.35747468026589585
2006-09-14,10.1176176071167,10.167166709899902,10.058307647705078,10.109609603881836,10.026738166809082,214429356,0.0,0.0,False,-0.006370447068216434,-0.006390824956413486,3.026111256307674,11.705805778503418,-0.14343887498781005,0.3563594485758099
2006-09-15,10.197196960449219,10.26151180267334,10.178679466247559,10.257257461547852,10.173176765441895,313214472,0.0,0.0,False,0.014604809280605258,0.014499186214721356,3.0849118433485456,11.705805778503418,-0.13092896311982627,0.3565940505670363
2006-09-18,10.260259628295898,10.477727890014648,10.246996879577637,10.377628326416016,10.292560577392578,283983732,0.0,0.0,False,0.011735155566767297,0.011666832629402218,3.1328489193067712,11.705805778503418,-0.12073027930346569,0.3566149226850378
2006-09-19,10.396897315979004,10.397647857666016,9.828328132629395,10.105355262756348,10.022520065307617,571144284,0.0,0.0,False,-0.026236475370191137,-0.02658679267175008,3.024417530426658,11.705805778503418,-0.14379921767427517,0.3575380472840424
2006-09-20,10.187687873840332,10.194945335388184,9.875374794006348,9.934934616088867,9.853496551513672,365546088,0.0,0.0,False,-0.01686437270193253,-0.017008195516062554,2.956548253285352,11.705805778503418,-0.15823850677510243,0.3577918756837653
2006-09-21,10.017518043518066,10.221470832824707,10.00650691986084,10.18143081665039,10.097970962524414,427256316,0.0,0.0,False,0.024810929778342095,0.02450813682292641,3.054713894162237,11.705805778503418,-0.13735362147658703,0.35837678004929374
2006-09-22,10.134634971618652,10.196446418762207,10.04404354095459,10.104604721069336,10.021774291992188,185798016,0.0,0.0,False,-0.0075457407052375025,-0.007574353835684298,3.024118074482965,11.705805778503418,-0.1438629273692369,0.35847370060842093
2006-09-25,10.149649620056152,10.246496200561523,10.072572708129883,10.109609603881836,10.026738166809082,229262508,0.0,0.0,False,0.0004953089814505596,0.0004951863564468463,3.026111256307674,11.705805778503418,-0.14343887498781005,0.35828750580711016
2006-09-26,10.147647857666016,10.202201843261719,10.054304122924805,10.18193244934082,10.098470687866211,211364424,0.0,0.0,False,0.007154123291518655,0.007128653953196342,3.0549145526206702,11.705805778503418,-0.13731093109275083,0.3583055413448409
2006-09-27,10.167668342590332,10.290790557861328,10.069318771362305,10.083083152770996,10.000429153442383,234832932,0.0,0.0,False,-0.009708552656555236,-0.00975598792209972,3.0155472011687205,11.705805778503418,-0.14568639334447142,0.3584663804123984
2006-09-28,10.112112045288086,10.184684753417969,10.023524284362793,10.099599838256836,10.01681137084961,204091704,0.0,0.0,False,0.001638151438889679,0.0016368111323716988,3.0221252755942443,11.705805778503418,-0.1442868982804656,0.35747522588069686
2006-09-29,10.138387680053711,10.150650978088379,10.045294761657715,10.057558059692383,9.975113868713379,132303564,0.0,0.0,False,-0.004162752056764973,-0.004171440429184333,3.0053821653306976,11.705805778503418,-0.14784901975464926,0.3573622247807333
2006-10-02,10.057558059692383,10.160160064697266,10.030030250549316,10.046046257019043,9.963696479797363,145929924,0.0,0.0,False,-0.001144587326649571,-0.0011452428669869166,3.000797655665872,11.705805778503418,-0.1488243809670301,0.3567589754547692
2006-10-03,10.042291641235352,10.171671867370605,9.964715003967285,10.11111068725586,10.028227806091309,218369412,0.0,0.0,False,0.006476645131130887,0.006455761785898899,3.02670940232308,11.705805778503418,-0.1433116185382829,0.35675055860919325
2006-10-04,10.134384155273438,10.404655456542969,10.086336135864258,10.402902603149414,10.317626953125,266205528,0.0,0.0,False,0.02885845362008088,0.028449890169526464,3.142914008851564,11.705805778503418,-0.11858891661500781,0.3569118334098205
2006-10-05,10.377878189086914,10.466465950012207,10.281782150268555,10.305556297302246,10.221077919006348,231360408,0.0,0.0,False,-0.009357678326352925,-0.009401736468205028,3.10414595222299,11.705805778503418,-0.1268368780066067,0.3570665747846798
2006-10-06,10.265766143798828,10.558307647705078,10.254003524780273,10.523022651672363,10.436763763427734,293166540,0.0,0.0,False,0.021102064393845765,0.020882499312543892,3.1907519043885415,11.705805778503418,-0.10841133357997079,0.3575745182687894
2006-10-09,10.630631446838379,10.80955982208252,10.59609603881836,10.735735893249512,10.647733688354492,303028668,0.0,0.0,False,0.02021411327389,0.020012520241516202,3.275464238086622,11.705805778503418,-0.09038865928323991,0.3580669967719192
2006-10-10,10.799799919128418,10.957206726074219,10.570320129394531,10.676926612854004,10.589405059814453,391152456,0.0,0.0,False,-0.0054780322505467716,-0.005493091691799098,3.252043107104324,11.705805778503418,-0.09537153954314936,0.35802225238259544
2006-10-11,10.636136054992676,10.758508682250977,10.604604721069336,10.673172950744629,10.585681915283203,225190584,0.0,0.0,False,-0.0003515914737626247,-0.0003516532965361673,3.250548125001795,11.705805778503418,-0.095689599196769,0.35765972120313266
2006-10-12,10.724724769592285,10.752753257751465,10.610610961914062,10.696697235107422,10.609014511108398,193566240,0.0,0.0,False,0.002204165590079521,0.0022017399807477685,3.2599170369179005,11.705805778503418,-0.09369634932856741,0.3571865196026094
2006-10-13,10.704705238342285,10.748248100280762,10.649649620056152,10.693193435668945,10.605538368225098,144755100,0.0,0.0,False,-0.0003276593579601972,-0.0003277130500164167,3.2585212352366204,11.705805778503418,-0.09399330820086349,0.356939855804915
2006-10-16,10.703203201293945,10.740740776062012,10.54404354095459,10.554304122924805,10.467788696289062,172603224,0.0,0.0,False,-0.012988465757546308,-0.01307355345437107,3.203209577994966,11.705805778503418,-0.10576094509340439,0.35719068346783606
2006-10-17,10.518017768859863,10.604353904724121,10.42792797088623,10.526527404785156,10.440238952636719,208231560,0.0,0.0,False,-0.0026318589772557077,-0.0026353284067969457,3.192147323133833,11.705805778503418,-0.10811445617787285,0.35608621879508245
2006-10-18,10.585334777832031,10.629379272460938,10.447948455810547,10.493243217468262,10.4072265625,240451308,0.0,0.0,False,-0.003162033961720878,-0.0031670437546528363,3.1788916109255467,11.705805778503418,-0.11093462855740643,0.3560447891543857
2006-10-19,10.516265869140625,10.748248100280762,10.499750137329102,10.662161827087402,10.574762344360352,459679860,0.0,0.0,False,0.016098023892746616,0.01596982471177036,3.2461635079234243,11.705805778503418,-0.09662243296570994,0.3559675149077691
2006-10-20,11.486235618591309,11.51401424407959,11.35110092163086,11.503252983093262,11.408958435058594,465450084,0.0,0.0,False,0.07888556390519064,0.07592862310301865,3.581124510679606,11.705805778503418,-0.02535898417091076,0.36374152610847543
2006-10-23,11.56856918334961,12.128128051757812,11.520771026611328,12.031532287597656,11.932906150817871,603575820,0.0,0.0,False,0.0459242374088451,0.044900932244013175,3.7915091603075357,11.932906150817871,0.0,0.3463836585390391
2006-10-24,11.91891860961914,11.958457946777344,11.797046661376953,11.844594955444336,11.7475004196167,346061592,0.0,0.0,False,-0.015537349314396875,-0.01565931896581276,3.717061808740705,11.932906150817871,-0.015537349314396875,0.34595615774786304
2006-10-25,11.949198722839355,12.224724769592285,11.889639854431152,12.177177429199219,12.077356338500977,367132500,0.0,0.0,False,0.02807881737407425,0.027691834691281832,3.849511325810555,12.077356338500977,0.0,0.3469172373077332
2006-10-26,12.204203605651855,12.311310768127441,12.117116928100586,12.139639854431152,12.040128707885742,280986732,0.0,0.0,False,-0.0030824320796561944,-0.0030871925585045,3.8345630365292207,12.077356338500977,-0.0030824320796561944,0.34617757787991
2006-10-27,12.109609603881836,12.143142700195312,11.824073791503906,11.891892433166504,11.794410705566406,263895840,0.0,0.0,False,-0.020408253788715913,-0.020619379612054112,3.7358980471221876,12.077356338500977,-0.023427778812203925,0.34677344832564744
2006-10-30,11.8823823928833,12.023524284362793,11.762011528015137,11.926176071166992,11.828413963317871,262261476,0.0,0.0,False,0.0028829975994830725,0.002878849732185689,3.7495516298234373,12.077356338500977,-0.02061232344279773,0.3465289272257133
2006-10-31,11.963462829589844,12.066065788269043,11.857857704162598,11.921671867370605,11.823946952819824,251164584,0.0,0.0,False,-0.000377650842446009,-0.0003777221704840368,3.7477579576491937,12.077356338500977,-0.020982190023930758,0.3444667340957332
2006-11-01,11.98098087310791,11.990240097045898,11.643142700195312,11.699198722839355,11.603297233581543,216834948,0.0,0.0,False,-0.018661257541049747,-0.018837575800077666,3.6591588236589336,12.077356338500977,-0.03925189351316871,0.34454918919772776
2006-11-02,11.699198722839355,11.85510540008545,11.671171188354492,11.759510040283203,11.663114547729492,209258532,0.0,0.0,False,0.005155199676763367,0.005141957127402136,3.6831777177206497,12.077356338500977,-0.03429904518515681,0.344573361461569
2006-11-03,11.817567825317383,11.855606079101562,11.638137817382812,11.806806564331055,11.710023880004883,196111692,0.0,0.0,False,0.00402202448440514,0.004013957766386065,3.702013573166143,12.077356338500977,-0.03041497230027801,0.344237918162901
2006-11-06,11.85610580444336,12.003503799438477,11.820070266723633,11.935686111450195,11.837845802307129,199460340,0.0,0.0,False,0.01091559877350079,0.010856453639001541,3.753338866758379,12.077356338500977,-0.01983137116111422,0.34421725579893353
2006-11-07,11.935686111450195,11.987486839294434,11.806056022644043,11.826075553894043,11.729135513305664,195688116,0.0,0.0,False,-0.009183283075057225,-0.009225709360554744,3.7096876103932654,12.077356338500977,-0.0288325371410324,0.34419816143071674
2006-11-08,11.77052116394043,12.055556297302246,11.726726531982422,11.886886596679688,11.789445877075195,318281400,0.0,0.0,False,0.00514192744223263,0.005128752875799837,3.7339044823614893,12.077356338500977,-0.02383886451275452,0.3439387693975835
2006-11-09,11.924424171447754,11.999249458312988,11.808307647705078,11.827577590942383,11.730626106262207,194972832,0.0,0.0,False,-0.004989188756306606,-0.005001676311023028,3.710286139344662,12.077356338500977,-0.028709116674270896,0.3427936961810264
2006-11-10,11.856355667114258,11.87987995147705,11.76901912689209,11.850601196289062,11.753458976745605,111756132,0.0,0.0,False,0.0019464323793603189,0.0019445405343577425,3.7194543928023345,12.077356338500977,-0.026818564649188192,0.3414326277778295
2006-11-13,11.884384155273438,12.041291236877441,11.865365028381348,12.037788391113281,11.939111709594727,173502324,0.0,0.0,False,0.015795582663489682,0.015672130747367275,3.7940009247904136,12.077356338500977,-0.011446596840530843,0.34174163195199303
2006-11-14,12.029529571533203,12.261011123657227,12.024524688720703,12.244745254516602,12.14437198638916,288647064,0.0,0.0,False,0.017192256994251753,0.017046142458848973,3.876420620720091,12.14437198638916,0.0,0.3417586533057999
2006-11-15,12.348097801208496,12.508758544921875,12.310561180114746,12.310561180114746,12.209649085998535,334493172,0.0,0.0,False,0.0053750905919658365,0.005360696349729232,3.9026318233209913,12.209649085998535,0.0,0.34158800554686636
2006-11-16,12.3873872756958,12.45445442199707,12.326326370239258,12.409910202026367,12.308183670043945,203500296,0.0,0.0,False,0.0080702224405782,0.008037832342296353,3.942197152679449,12.308183670043945,0.0,0.34142921431093237
2006-11-17,12.34359359741211,12.504003524780273,12.337336540222168,12.482232093811035,12.379913330078125,220219560,0.0,0.0,False,0.0058278022133158025,0.005810886264049085,3.970999300184477,12.379913330078125,0.0,0.3412424876852064
2006-11-20,12.472472190856934,12.472472190856934,12.32857894897461,12.388639450073242,12.287087440490723,204775020,0.0,0.0,False,-0.007498104963455043,-0.007526357065894033,3.9337262256584324,12.379913330078125,-0.007498104963455043,0.3412286401878287
2006-11-21,12.425926208496094,12.762763023376465,12.408158302307129,12.754003524780273,12.649454116821289,336762900,0.0,0.0,False,0.029491665790252863,0.0290651520573616,4.079230030606157,12.649454116821289,0.0,0.34171763698585156
2006-11-22,12.787036895751953,12.837838172912598,12.657156944274902,12.712963104248047,12.608752250671387,179847972,0.0,0.0,False,-0.00321767767794634,-0.003222865534321497,4.0628867055155204,12.649454116821289,-0.00321767767794634,0.3413535949575384
2006-11-24,12.62512493133545,12.700200080871582,12.6126127243042,12.637638092041016,12.534045219421387,69238692,0.0,0.0,False,-0.005925013813006141,-0.005942636351014352,4.0328890318516555,12.649454116821289,-0.009123626706264876,0.3411200184383258
2006-11-27,12.546796798706055,12.55705738067627,12.130881309509277,12.130881309509277,12.031440734863281,292695012,0.0,0.0,False,-0.04009914403207393,-0.040925274886898934,3.8310744896659905,12.649454116821289,-0.04885692111694939,0.34333690124980415
2006-11-28,12.040289878845215,12.258758544921875,11.937687873840332,12.249750137329102,12.149334907531738,311592096,0.0,0.0,False,0.009798840826006572,0.00975114351768446,3.8784134196088083,12.649454116821289,-0.039536821484216444,0.34321828774884794
2006-11-29,12.368368148803711,12.380881309509277,12.068318367004395,12.128377914428711,12.028959274291992,252359388,0.0,0.0,False,-0.00990800189112584,-0.009957412788282024,3.8300780902216305,12.649454116821289,-0.04905309247330769,0.3400082784139933
2006-11-30,12.116867065429688,12.272272109985352,12.050801277160645,12.1323823928833,12.032930374145508,222876900,0.0,0.0,False,0.0003301282981316156,0.0003300738177750104,3.8316726356813984,12.649454116821289,-0.048739157989112436,0.34000001240775957
2006-12-01,12.161662101745605,12.221972465515137,11.97447395324707,12.032032012939453,11.933402061462402,225030744,0.0,0.0,False,-0.008271327896732128,-0.008305725134525857,3.7917082870220096,12.649454116821289,-0.05660734832870595,0.3394221940737533
2006-12-04,12.08708667755127,12.197948455810547,11.995745658874512,12.133382797241211,12.033921241760254,195800004,0.0,0.0,False,0.008423346484106808,0.008388068070870067,3.832070506174362,12.649454116821289,-0.048660825153118425,0.3394154389009133
2006-12-05,12.197196960449219,12.248248100280762,12.134384155273438,12.187187194824219,12.087285995483398,163955880,0.0,0.0,False,0.004434527420535073,0.0044247238758533414,3.853498455331951,12.649454116821289,-0.04444208549603079,0.338166068577495
2006-12-06,12.186185836791992,12.322321891784668,12.12512493133545,12.22998046875,12.129729270935059,177833988,0.0,0.0,False,0.0035113982963188572,0.0035052477311719103,3.8705410215391893,12.649454116821289,-0.04108674106300747,0.33814964341413256
2006-12-07,12.268017768859863,12.307307243347168,12.072572708129883,12.078078269958496,11.979070663452148,186385428,0.0,0.0,False,-0.012420607592942279,-0.012498388064320132,3.8100459427453233,12.649454116821289,-0.05299702636793335,0.33841054016190036
2006-12-08,12.060561180114746,12.227227210998535,12.012011528015137,12.11486530303955,12.015556335449219,158837004,0.0,0.0,False,0.003045784854445177,0.0030411558486773457,3.8246963078269225,12.649454116821289,-0.0501126590537303,0.3380833039937678
2006-12-11,12.13513469696045,12.234734535217285,12.107107162475586,12.110360145568848,12.011089324951172,130405464,0.0,0.0,False,-0.0003717689279910674,-0.0003718380511914135,3.822902635652679,12.649454116821289,-0.05046579765218617,0.33805669162907515
2006-12-12,12.108358383178711,12.171171188354492,12.01901912689209,12.056556701660156,11.957727432250977,167072760,0.0,0.0,False,-0.004442718828952863,-0.004452617031750307,3.8014758353030587,12.649454116821289,-0.05468431113169159,0.33801573679383795
2006-12-13,12.129379272460938,12.149649620056152,11.937437057495117,11.986737251281738,11.888479232788086,186297516,0.0,0.0,False,-0.005791083619795745,-0.0058079169648743425,3.7736700872423903,12.649454116821289,-0.0601587133330328,0.33789994946693735
2006-12-14,12.018267631530762,12.105855941772461,11.943443298339844,12.065065383911133,11.966166496276855,189766044,0.0,0.0,False,0.006534667888766554,0.006513409507276769,3.804864435873059,12.649454116821289,-0.05401716265651302,0.3379380144267399
2006-12-15,12.078078269958496,12.11486530303955,12.008008003234863,12.019519805908203,11.920991897583008,207424368,0.0,0.0,False,-0.003775193894210216,-0.00378233792441373,3.7867251409922433,12.649454116821289,-0.05758843128807978,0.3378779150445628
2006-12-18,12.074825286865234,12.080580711364746,11.529529571533203,11.581582069396973,11.486644744873047,320343336,0.0,0.0,False,-0.03643548762062532,-0.03711583708545702,3.612318476374284,12.649454116821289,-0.0919256563334171,0.33946710223132587
2006-12-19,11.55455493927002,11.744494438171387,11.473974227905273,11.727477073669434,11.631342887878418,263216520,0.0,0.0,False,0.012597076537076202,0.012518393463859431,3.6704202052345414,12.649454116821289,-0.08048657432489381,0.3394127148903841
2006-12-20,11.761761665344238,11.799299240112305,11.569820404052734,11.584083557128906,11.489127159118652,174537288,0.0,0.0,False,-0.012226939754993893,-0.012302303726754041,3.613315258754632,12.649454116821289,-0.09172940958453135,0.3394581631363956
2006-12-21,11.61611557006836,11.642892837524414,11.319820404052734,11.41641616821289,11.322833061218262,277853868,0.0,0.0,False,-0.014474041030036577,-0.014579811823073026,3.5465419444149235,12.649454116821289,-0.10487575537658045,0.3396846366809896
2006-12-22,11.448948860168457,11.477477073669434,11.329580307006836,11.400900840759277,11.30744457244873,159372468,0.0,0.0,False,-0.0013590670008408745,-0.0013599913700119424,3.5403628892903303,12.649454116821289,-0.10609228919910063,0.3394425530652271
2006-12-26,11.424424171447754,11.498248100280762,11.376126289367676,11.449700355529785,11.355843544006348,82889028,0.0,0.0,False,0.004280274932812356,0.004271140611723256,3.5597968907512314,12.649454116821289,-0.10226611843231193,0.3394507362717999
2006-12-27,11.51151180267334,11.713713645935059,11.488988876342773,11.712462425231934,11.616451263427734,169090740,0.0,0.0,False,0.02294921715075371,0.022689844633471488,3.6644406597604133,12.649454116821289,-0.08166382864062594,0.3398543582627469
2006-12-28,11.689689636230469,11.726225852966309,11.567817687988281,11.575575828552246,11.480688095092773,124523352,0.0,0.0,False,-0.011687146552440408,-0.011755978071336664,3.609926658184632,12.649454116821289,-0.09239655805971003,0.3400499935312829
2006-12-29,11.564064025878906,11.623373031616211,11.508008003234863,11.523524284362793,11.429062843322754,102265632,0.0,0.0,False,-0.004496703624592535,-0.0045068442072181926,3.5891971842716677,12.649454116821289,-0.09647778174677546,0.3397146446568016
2007-01-03,11.661662101745605,11.928427696228027,11.539289474487305,11.701451301574707,11.6055326461792,307951740,0.0,0.0,False,0.015440443829525696,0.015322453178684288,3.6600564256180315,12.649454116821289,-0.08252699768710803,0.3397790634759275
2007-01-04,11.736737251281738,12.110860824584961,11.720470428466797,12.09359359741211,11.99445915222168,315188496,0.0,0.0,False,0.03351216337067675,0.0329628691760684,3.8162249978699148,12.649454116821289,-0.05178049254541306,0.3379021488893912
2007-01-05,12.074575424194336,12.199700355529785,11.964715003967285,12.19194221496582,12.092000961303711,274609116,0.0,0.0,False,0.008132239048391332,0.008099350576717007,3.8553916908634314,12.649454116821289,-0.04406934484044456,0.3372409196901766
2007-01-08,12.20445442199707,12.25900936126709,12.06706714630127,12.101601600646973,12.002402305603027,189985824,0.0,0.0,False,-0.0074097459955067,-0.007437334530542834,3.8194144717254392,12.649454116821289,-0.05115254818449522,0.3370859029699647
2007-01-09,12.148398399353027,12.218467712402344,12.042041778564453,12.149649620056152,12.050056457519531,215040744,0.0,0.0,False,0.003970384486633893,0.003962523311203944,3.8385494001786364,12.649454116821289,-0.047385258981624934,0.3356223760713311
2007-01-10,12.122873306274414,12.35110092163086,12.06306266784668,12.248748779296875,12.148343086242676,238501260,0.0,0.0,False,0.00815652848346704,0.008123443787439613,3.878015166179856,12.649454116821289,-0.0396152297127379,0.33570471145793185
2007-01-11,12.442441940307617,12.556305885314941,12.416916847229004,12.505505561828613,12.402995109558105,288039672,0.0,0.0,False,0.02096187286674578,0.020745195553575114,3.980267499935376,12.649454116821289,-0.019483766254817403,0.3362856632949629
2007-01-12,12.562312126159668,12.637638092041016,12.512513160705566,12.637638092041016,12.534045219421387,178769052,0.0,0.0,False,0.010566005122608635,0.010510574998598799,4.032889031851655,12.649454116821289,-0.009123626706264876,0.33641916238916736
2007-01-16,12.701451301574707,12.837838172912598,12.595094680786133,12.619620323181152,12.516173362731934,302453244,0.0,0.0,False,-0.0014258650241472104,-0.0014268825370197798,4.025712811410723,12.649454116821289,-0.010536482670198244,0.33596818733796846
2007-01-17,12.597347259521484,12.70695686340332,12.371871948242188,12.444443702697754,12.34243392944336,267696036,0.0,0.0,False,-0.013881194215949355,-0.013978438956568777,3.9559499158019458,12.649454116821289,-0.02427141792384968,0.3362384882151428
2007-01-18,12.375374794006348,12.424424171447754,12.197948455810547,12.207958221435547,12.107885360717773,237042720,0.0,0.0,False,-0.019003429150717288,-0.019186314989363892,3.8617698727025003,12.649454116821289,-0.04281360690366354,0.33679933652758887
2007-01-19,12.211711883544922,12.281281471252441,12.180681228637695,12.256006240844727,12.15554141998291,198932868,0.0,0.0,False,0.003935952302600132,0.00392822670741694,3.8809055670276758,12.649454116821289,-0.03904616691573848,0.33336185877001245
2007-01-22,12.324825286865234,12.32857894897461,11.97447395324707,12.03303337097168,11.934394836425781,215955828,0.0,0.0,False,-0.018193067335822488,-0.01836059620550492,3.7921069233869504,12.649454116821289,-0.05652886470765717,0.33331429280338176
2007-01-23,12.031782150268555,12.130881309509277,11.944193840026855,11.988238334655762,11.889967918395996,186433380,0.0,0.0,False,-0.00372259495673688,-0.0037295410570464195,3.774267850321806,12.649454116821289,-0.060041025597723285,0.3221435124592506
2007-01-24,12.123373031616211,12.501001358032227,12.094344139099121,12.489238739013672,12.386862754821777,242129628,0.0,0.0,False,0.04179109984451612,0.04094144323670862,3.9737897547390677,12.649454116821289,-0.020759106248728676,0.31722626879845867
2007-01-25,12.537537574768066,12.62512493133545,12.153654098510742,12.21446418762207,12.114337921142578,254485260,0.0,0.0,False,-0.022001118368177197,-0.0222467524737171,3.8643608176066264,12.649454116821289,-0.04230350106310998,0.3160303062081489
2007-01-26,12.28553581237793,12.459959983825684,12.18793773651123,12.408408164978027,12.306694030761719,219640140,0.0,0.0,False,0.01587838401663122,0.01575364122054884,3.9415990066640383,12.649454116821289,-0.027096828281606755,0.3155358030095526
2007-01-29,12.462462425231934,12.481230735778809,12.274774551391602,12.324073791503906,12.22304916381836,190836972,0.0,0.0,False,-0.0067966967192230054,-0.006819899456780541,3.908012456907729,12.649454116821289,-0.033709356076946806,0.3156177231531851
2007-01-30,12.362361907958984,12.462462425231934,12.292793273925781,12.370369911193848,12.268967628479004,167052780,0.0,0.0,False,0.003756711115632916,0.003749672299454663,3.9264504418602586,12.649454116821289,-0.030079281273988956,0.3156225623562523
2007-01-31,12.424674987792969,12.637638092041016,12.400150299072266,12.550049781799316,12.447174072265625,487755756,0.0,0.0,False,0.014524974650105493,0.014420497674270968,3.9980070096432803,12.649454116821289,-0.015991207421881648,0.31550764422687005
2007-02-01,12.662663459777832,12.66291332244873,12.050299644470215,12.055806159973145,11.956981658935547,625721652,0.0,0.0,False,-0.039381823575706854,-0.04017826798134369,3.8011763793593625,12.649454116821289,-0.05474326808813745,0.3177925227917066
2007-02-02,12.077326774597168,12.137137413024902,11.957206726074219,12.04955005645752,11.950777053833008,251208540,0.0,0.0,False,-0.0005189106481485739,-0.000519045328872478,3.7986849978124733,12.649454116821289,-0.055233771871560644,0.30946578304627664
2007-02-05,11.949448585510254,11.96196174621582,11.66641616821289,11.690690994262695,11.594860076904297,287987724,0.0,0.0,False,-0.029781910860311567,-0.03023439859149424,3.6557709889609074,12.649454116821289,-0.08337071546151464,0.31061535768488957
2007-02-06,11.714214324951172,11.844344139099121,11.693193435668945,11.798798561096191,11.702080726623535,212663124,0.0,0.0,False,0.009247256888663014,0.00920476277710602,3.698824099310613,12.649454116821289,-0.07489440899571576,0.3084439074098288
2007-02-07,11.857357025146484,11.870620727539062,11.731230735778809,11.762011528015137,11.665595054626465,164627208,0.0,0.0,False,-0.003117879020784864,-0.003122749732406928,3.684173734229014,12.649454116821289,-0.0777787763099188,0.308359355126863
2007-02-08,11.712963104248047,11.855606079101562,11.640390396118164,11.787537574768066,11.690913200378418,162904932,0.0,0.0,False,0.0021703261285339615,0.002167974372884979,3.694339918875004,12.649454116821289,-0.07577725549185554,0.30494509942388187
2007-02-09,11.80305290222168,11.828828811645508,11.549049377441406,11.558809280395508,11.464059829711914,194149656,0.0,0.0,False,-0.019404247279772857,-0.019594981081515514,3.603249786273844,12.649454116821289,-0.09371110216788192,0.3056308646464986
2007-02-12,11.528529167175293,11.571320533752441,11.386886596679688,11.468718528747559,11.374706268310547,229949820,0.0,0.0,False,-0.007794233694575214,-0.007824767495888982,3.567370981685122,12.649454116821289,-0.10077492963238455,0.3043726897533864
2007-02-13,11.490240097045898,11.58108139038086,11.44294261932373,11.488988876342773,11.394811630249023,162341496,0.0,0.0,False,0.0017675499889160395,0.0017659897107435985,3.575444038213175,12.649454116821289,-0.09918550436922313,0.3042223515163331
2007-02-14,11.51151180267334,11.739990234375,11.491991996765137,11.659910202026367,11.564332008361816,227724048,0.0,0.0,False,0.014876979419543801,0.0147674026058076,3.6435128250049464,12.649454116821289,-0.08578410565689731,0.30072717969729906
2007-02-15,11.661662101745605,11.664915084838867,11.529529571533203,11.548297882080078,11.453633308410645,161534304,0.0,0.0,False,-0.009572424924425338,-0.009618535077144486,3.5990631471019805,12.649454116821289,-0.09453536867021306,0.30081319139811385
2007-02-16,11.581582069396973,11.76551628112793,11.56306266784668,11.760259628295898,11.663858413696289,246832920,0.0,0.0,False,0.018354446979830463,0.018188037272260666,3.683476407792356,12.649454116821289,-0.07791606610235857,0.3012644233564032
2007-02-20,11.723472595214844,11.830580711364746,11.629379272460938,11.814313888549805,11.717469215393066,162541296,0.0,0.0,False,0.004596317941739203,0.004585787128742036,3.7050031544352047,12.649454116821289,-0.07367787517319546,0.29323627968028587
2007-02-21,11.757758140563965,11.978979110717773,11.705204963684082,11.908408164978027,11.810791969299316,225398376,0.0,0.0,False,0.007964412126097331,0.007932863595466497,3.7424757386117147,12.649454116821289,-0.06630026400955258,0.2932711014192481
2007-02-22,11.979228973388672,12.118118286132812,11.871622085571289,11.908158302307129,11.810545921325684,229526244,0.0,0.0,False,-2.0832470360332422e-05,-2.0832687359256833e-05,3.742376941126455,12.649454116821289,-0.06631971528162806,0.2931885266114696
2007-02-23,11.905655860900879,11.935686111450195,11.706707000732422,11.777276992797852,11.680734634399414,155148696,0.0,0.0,False,-0.010991133499754335,-0.011051982283083888,3.690252843060378,12.649454116821289,-0.07658191993705632,0.2934123868915737
2007-02-26,11.8325834274292,11.893142700195312,11.605355262756348,11.63488483428955,11.539510726928711,158637204,0.0,0.0,False,-0.012090327525702271,-0.0121640100349108,3.6335461500094217,12.649454116821289,-0.0877463469681724,0.2918031154048057
2007-02-27,11.386385917663574,11.50650691986084,11.19044017791748,11.230480194091797,11.138421058654785,372139488,0.0,0.0,False,-0.03475794405545629,-0.03537637392134113,3.4724936121490195,12.649454116821289,-0.11945440840463828,0.2939727143501901
2007-02-28,11.27152156829834,11.353102684020996,11.08708667755127,11.247496604919434,11.15529727935791,320970708,0.0,0.0,False,0.0015151358181069163,0.0015139891579177554,3.4792700474170406,12.649454116821289,-0.11812026223933603,0.2920393179632291
2007-03-01,11.077828407287598,11.321822166442871,11.011011123657227,11.21696662902832,11.125020027160645,347060592,0.0,0.0,False,-0.0027141591513918373,-0.002717849159700284,3.467112595626288,12.649454116821289,-0.12051382420000611,0.2830178569953905
2007-03-02,11.13888931274414,11.228729248046875,10.977977752685547,10.977977752685547,10.887989044189453,263080656,0.0,0.0,False,-0.02130611741754207,-0.021536369124247744,3.371935770146493,12.649454116821289,-0.13925225992870582,0.2838492028944679
2007-03-05,10.93643569946289,11.148649215698242,10.935935974121094,11.034785270690918,10.944330215454102,253949796,0.0,0.0,False,0.005174616821892908,0.005161274500074808,3.394558862526928,12.649454116821289,-0.1347982201935266,0.28216715629757955
2007-03-06,11.197948455810547,11.486486434936523,11.195695877075195,11.450200080871582,11.356340408325195,301046652,0.0,0.0,False,0.037645994296600094,0.036954680617265825,3.5599964004016904,12.649454116821289,-0.10222683892552376,0.28454103857587726
2007-03-07,11.578828811645508,11.590089797973633,11.368618965148926,11.4024019241333,11.308934211730957,261102636,0.0,0.0,False,-0.004174425465397813,-0.0041831627031568425,3.540961035305731,12.649454116821289,-0.10597452607126379,0.28323934309259674
2007-03-08,11.491991996765137,11.649148941040039,11.363863945007324,11.379379272460938,11.28609848022461,214297488,0.0,0.0,False,-0.0020192646874415132,-0.0020213061510136274,3.5317916330400907,12.649454116821289,-0.1077798001404412,0.28304368716243317
2007-03-09,11.461461067199707,11.471470832824707,11.263764381408691,11.335334777832031,11.242415428161621,198908892,0.0,0.0,False,-0.00387051842047359,-0.0038780282611428044,3.5142512500466605,12.649454116821289,-0.11123315485911622,0.28147735868178053
2007-03-12,11.325575828552246,11.392642974853516,11.28903865814209,11.38012981414795,11.286844253540039,138477384,0.0,0.0,False,0.003951893226354697,0.003944105008379214,3.5320910889837833,12.649454116821289,-0.10772084318399533,0.27966461781227747
2007-03-13,11.26401424407959,11.30955982208252,11.081831932067871,11.086836814880371,10.995955467224121,254836908,0.0,0.0,False,-0.025772375323127483,-0.02611030174312369,3.4152883364398914,12.649454116821289,-0.13071699650646107,0.2804380902939807
2007-03-14,11.091841697692871,11.227727890014648,10.98598575592041,11.211211204528809,11.11931037902832,320355324,0.0,0.0,False,0.011218207655704582,0.01115575023698196,3.464819957857885,12.649454116821289,-0.12096519926169602,0.2806038262364962
2007-03-15,11.207708358764648,11.256756782531738,11.109609603881836,11.165916442871094,11.074387550354004,157610232,0.0,0.0,False,-0.004040073272803313,-0.004048256416598222,3.4467817580782647,12.649454116821289,-0.12451656426602287,0.27768296665271536
2007-03-16,11.1524019241333,11.178679466247559,11.008257865905762,11.032281875610352,10.941847801208496,226137636,0.0,0.0,False,-0.011968133546244819,-0.012040328258698422,3.3935620801465785,12.649454116821289,-0.13499446694241235,0.27726308773393044
2007-03-19,11.092342376708984,11.223724365234375,11.026777267456055,11.19194221496582,11.100198745727539,207700092,0.0,0.0,False,0.01447204781093303,0.014368327228874976,3.4571459206307624,12.649454116821289,-0.1224760655112812,0.27700710152983066
2007-03-20,11.155905723571777,11.201201438903809,11.10110092163086,11.143142700195312,11.051799774169922,136723140,0.0,0.0,False,-0.004360189638608625,-0.0043697229870146535,3.4377119191698613,12.649454116821289,-0.1263022362780699,0.2770582066113873
2007-03-21,11.143644332885742,11.425676345825195,11.141390800476074,11.425174713134766,11.331520080566406,231700068,0.0,0.0,False,0.02530993250983804,0.024994940065144397,3.5500301083421544,12.649454116821289,-0.1041890048442714,0.27710896620613423
2007-03-22,11.401652336120605,11.565815925598145,11.324575424194336,11.562562942504883,11.467782020568848,227000772,0.0,0.0,False,0.012025036273476841,0.01195330995992869,3.6047443854403802,12.649454116821289,-0.09341684513334447,0.2761792945943647
2007-03-23,11.547798156738281,11.596345901489258,11.438438415527344,11.557307243347168,11.462569236755371,164287548,0.0,0.0,False,-0.0004545590249384057,-0.0004546623682102467,3.602651257322444,12.649454116821289,-0.09382894068824632,0.27618489166679966
2007-03-26,11.525275230407715,11.636636734008789,11.401902198791504,11.636636734008789,11.541248321533203,188223588,0.0,0.0,False,0.006864000831990014,0.006840550824371059,3.6342438593820656,12.649454116821289,-0.0876089817832052,0.27621701733687876
2007-03-27,11.600350379943848,11.6423921585083,11.52001953125,11.602102279663086,11.506996154785156,149498352,0.0,0.0,False,-0.002967804330502144,-0.0029722169945525234,3.6204903303875886,12.649454116821289,-0.0903167797981802,0.26753276412504745
2007-03-28,11.558307647705078,11.647647857666016,11.515265464782715,11.55855941772461,11.463810920715332,183480336,0.0,0.0,False,-0.0037529545929209096,-0.0037600145964597174,3.603149839980614,12.649454116821289,-0.09373077961753973,0.2674038044515207
2007-03-29,11.625374794006348,11.661662101745605,11.386385917663574,11.53453540802002,11.439983367919922,159380460,0.0,0.0,False,-0.0020785019013488393,-0.0020806649842601607,3.5935821842860207,12.649454116821289,-0.09561446191523859,0.2667187243954684
2007-03-30,11.564064025878906,11.596596717834473,11.414915084838867,11.46546459197998,11.371480941772461,135072792,0.0,0.0,False,-0.0059879830192371974,-0.006005982880770626,3.566075892169046,12.649454116821289,-0.10102990716013382,0.2627406874588193
2007-04-02,11.45545482635498,11.474724769592285,11.314313888549805,11.474724769592285,11.380663871765137,137802060,0.0,0.0,False,0.0008075403757608068,0.0008072144904634538,3.5697631828107603,12.649454116821289,-0.10030395251356428,0.2621671399784113
2007-04-03,11.612862586975098,11.868118286132812,11.611612319946289,11.826827049255371,11.729879379272461,259811928,0.0,0.0,False,0.03068498564250821,0.030223615808401768,3.709986300464971,12.649454116821289,-0.07269679221382164,0.26384733265997323
2007-04-04,11.815315246582031,11.836836814880371,11.751251220703125,11.787286758422852,11.69066333770752,151000848,0.0,0.0,False,-0.0033432604289382883,-0.0033488616117123165,3.694239589645785,12.649454116821289,-0.0757970083340408,0.2638762289038607
2007-04-05,11.794294357299805,11.814064025878906,11.752251625061035,11.79955005645752,11.702826499938965,108523368,0.0,0.0,False,0.0010404167736328684,0.0010398759152143798,3.699123555254304,12.649454116821289,-0.07483545203926989,0.26129428790599435
2007-04-09,11.836336135864258,11.836836814880371,11.651400566101074,11.71696662902832,11.620920181274414,122361516,0.0,0.0,False,-0.00699884926645522,-0.0070234560921729,3.66623509780663,12.649454116821289,-0.08131053925711518,0.261275709804315
2007-04-10,11.688939094543457,11.781532287597656,11.640641212463379,11.674174308776855,11.578478813171387,119052828,0.0,0.0,False,-0.0036521521050816297,-0.003658837494918292,3.6491932974713697,12.649454116821289,-0.08466573290508372,0.2612128601872436
2007-04-11,11.663163185119629,11.746747016906738,11.576827049255371,11.62487506866455,11.529582977294922,152327520,0.0,0.0,False,-0.004222993077539927,-0.004231935096408321,3.6295597863600033,12.649454116821289,-0.08853118317866049,0.26094056259265364
2007-04-12,11.611612319946289,11.711711883544922,11.567567825317383,11.696446418762207,11.600568771362305,108207684,0.0,0.0,False,0.006156839688579829,0.006137963788742667,3.6580632437933174,12.649454116821289,-0.08291941579235207,0.25983909380287823
2007-04-13,11.722972869873047,11.73098087310791,11.595596313476562,11.66891860961914,11.573265075683594,111680208,0.0,0.0,False,-0.0023536514645828843,-0.002356425656032621,3.647099786417444,12.649454116821289,-0.0850779038525129,0.259313099260636
2007-04-16,11.723222732543945,11.936687469482422,11.71546459197998,11.868618965148926,11.771328926086426,202912884,0.0,0.0,False,0.01711391289386266,0.016969119539106136,3.72662984737128,12.649454116821289,-0.06942000679437454,0.2598239003841159
2007-04-17,11.856857299804688,11.921671867370605,11.801801681518555,11.831831932067871,11.734844207763672,128275596,0.0,0.0,False,-0.0030994561915520524,-0.0031042694541311634,3.71197986522567,12.649454116821289,-0.07230429871605015,0.2592702469370231
2007-04-18,11.793292999267578,12.009510040283203,11.75,11.912161827087402,11.814515113830566,226593180,0.0,0.0,False,0.0067892598023742146,0.006766316564569472,3.743970720714244,12.649454116821289,-0.06600593158248769,0.2591136851391927
2007-04-19,11.874374389648438,12.060811042785645,11.75150203704834,11.80305290222168,11.70630168914795,439943616,0.0,0.0,False,-0.0091593623301508,-0.009201567200102916,3.7005189739995954,12.649454116821289,-0.07456072166933536,0.25920646016483145
2007-04-20,12.275275230407715,12.324825286865234,12.062562942504883,12.074073791503906,11.97510051727295,485973540,0.0,0.0,False,0.022961891403685986,0.022702234470820183,3.8084517802215396,12.649454116821289,-0.053310885459601165,0.2597405859707074
2007-04-23,12.014514923095703,12.137137413024902,11.968467712402344,11.988988876342773,11.890711784362793,226757016,0.0,0.0,False,-0.007047016664990302,-0.007071964159623428,3.774566540393516,12.649454116821289,-0.059982219426332195,0.25965567948872725
2007-04-24,11.977227210998535,12.01151180267334,11.900650978088379,11.950200080871582,11.852241516113281,147640212,0.0,0.0,False,-0.0032353208913955545,-0.003240565857852383,3.7591192855180227,12.649454116821289,-0.06302347859010549,0.254266301219361
2007-04-25,12.012011528015137,12.046296119689941,11.914665222167969,11.961711883544922,11.863658905029297,158513328,0.0,0.0,False,0.000963310518140581,0.0009628468323217926,3.763703795182848,12.649454116821289,-0.06212087925178045,0.25416115446663234
2007-04-26,11.96446418762207,12.123373031616211,11.939689636230469,12.041542053222656,11.942834854125977,164831004,0.0,0.0,False,0.006673822109224181,0.006651650748927182,3.795495906892935,12.649454116821289,-0.055861640839951154,0.2523547586194013
2007-04-27,12.013764381408691,12.07207202911377,11.970219612121582,11.987236976623535,11.888975143432617,116910972,0.0,0.0,False,-0.004509792804741952,-0.004519992597834367,3.7738692139568597,12.649454116821289,-0.06011950921877207,0.25238385305053723
2007-04-30,11.990740776062012,12.045796394348145,11.796296119689941,11.796296119689941,11.69959831237793,145502352,0.0,0.0,False,-0.01592877676754989,-0.016057003215495212,3.697827316930262,12.649454116821289,-0.0750906557446015,0.252506348689295
2007-05-01,11.816567420959473,11.83208179473877,11.615865707397461,11.736737251281738,11.640528678894043,146181672,0.0,0.0,False,-0.005048859961405028,-0.005061648518107545,3.6741086446842175,12.649454116821289,-0.07976039350074193,0.2525079720282333
2007-05-02,11.727977752685547,11.788788795471191,11.654905319213867,11.656155586242676,11.560606956481934,122385492,0.0,0.0,False,-0.006865815515494478,-0.006889493668967647,3.642017077030438,12.649454116821289,-0.08607858886901709,0.24833980877637335
2007-05-03,11.667166709899902,11.863614082336426,11.64389419555664,11.8425931930542,11.74551773071289,143624232,0.0,0.0,False,0.015994901904979875,0.015868331333641718,3.716265684818781,12.649454116821289,-0.0714605055491162,0.24855957576177093
2007-05-04,11.764764785766602,11.882883071899414,11.658658981323242,11.789790153503418,11.693146705627441,157842000,0.0,0.0,False,-0.004458809418720344,-0.0044687795571061424,3.6952367549621234,12.649454116821289,-0.07560068619262761,0.24860423482433544
2007-05-07,11.815315246582031,11.832331657409668,11.673422813415527,11.693443298339844,11.597587585449219,120683196,0.0,0.0,False,-0.008172233068129864,-0.008205808815801992,3.6568661858905234,12.649454116821289,-0.08315509283308076,0.24876621416545253
2007-05-08,11.664915084838867,11.71596622467041,11.62987995147705,11.68193244934082,11.586172103881836,116087796,0.0,0.0,False,-0.000984297939832346,-0.0009847826791609113,3.6522824420976763,12.649454116821289,-0.08405754138635102,0.2487650486653359
2007-05-09,11.665414810180664,11.805054664611816,11.608609199523926,11.742993354797363,11.646734237670898,155440404,0.0,0.0,False,0.005227104624897727,0.005213490733732798,3.6766004091670954,12.649454116821289,-0.0792698143247913,0.24880425192983335
2007-05-10,11.687687873840332,11.748998641967773,11.537036895751953,11.548297882080078,11.453633308410645,147304548,0.0,0.0,False,-0.016579834769104296,-0.016718818590277094,3.5990631471019796,12.649454116821289,-0.09453536867021306,0.24695537136678447
2007-05-11,11.557307243347168,11.686687469482422,11.536537170410156,11.680179595947266,11.584433555603027,117646236,0.0,0.0,False,0.011419978592848157,0.011355262872691762,3.651584349789041,12.649454116821289,-0.08419498196384567,0.24674039414438803
2007-05-14,11.648649215698242,11.699448585510254,11.51151180267334,11.556056022644043,11.461328506469727,154753092,0.0,0.0,False,-0.010626764661596955,-0.010683631960930647,3.6021530576002654,12.649454116821289,-0.09392702636642547,0.24366191543704613
2007-05-15,11.560561180114746,11.575075149536133,11.446697235107422,11.461461067199707,11.367508888244629,164595240,0.0,0.0,False,-0.008185754223180908,-0.00821944147226382,3.5644809637732893,12.649454116821289,-0.10134391703685652,0.24142161502446083
2007-05-16,11.561561584472656,11.840339660644531,11.486987113952637,11.82707691192627,11.730127334594727,261905832,0.0,0.0,False,0.031899552480235016,0.03140132945423068,3.7100858638222087,12.649454116821289,-0.07267719015669127,0.24335974729280138
2007-05-17,11.823323249816895,11.8923921585083,11.782032012939453,11.785785675048828,11.689175605773926,186237576,0.0,0.0,False,-0.003491158079761414,-0.0034972663929988853,3.6936422095023556,12.649454116821289,-0.07591462067682286,0.2429937314312452
2007-05-18,11.812562942504883,11.829328536987305,11.755505561828613,11.769769668579102,11.673290252685547,147688164,0.0,0.0,False,-0.001358979762484891,-0.0013599040129356496,3.687263644727297,12.649454116821289,-0.07717043400613122,0.24288694582845244
2007-05-21,11.75,11.991991996765137,11.679679870605469,11.776777267456055,11.6802396774292,246125628,0.0,0.0,False,0.0005953269894967139,0.0005951498526838993,3.69005409928189,12.649454116821289,-0.0766210486587896,0.24266317558414824
2007-05-22,11.836836814880371,11.987236976623535,11.836836814880371,11.908408164978027,11.810791969299316,153406440,0.0,0.0,False,0.011177192889491483,0.011115189655992046,3.742475738611714,12.649454116821289,-0.06630026400955258,0.24284537723000213
2007-05-23,12.032532691955566,12.097347259521484,11.855606079101562,11.86111068725586,11.763882637023926,202205592,0.0,0.0,False,-0.003971734698005491,-0.0039796429829462715,3.7236398831662205,12.649454116821289,-0.07000867164850433,0.24289445550614122
2007-05-24,11.890641212463379,11.991991996765137,11.799299240112305,11.87012004852295,11.772817611694336,166777056,0.0,0.0,False,0.0007595259954642497,0.0007592377015639288,3.727227610450697,12.649454116821289,-0.06930231905906503,0.24262515307484422
2007-05-25,12.004505157470703,12.135886192321777,11.943694114685059,12.100099563598633,12.000911712646484,213726060,0.0,0.0,False,0.019374639825012974,0.01918934106384571,3.8188159427740365,12.649454116821289,-0.051270386704859505,0.2429114899182206
2007-05-29,12.137137413024902,12.307307243347168,12.112112045288086,12.189940452575684,12.090017318725586,208511280,0.0,0.0,False,0.007424903058423693,0.007397474153341367,3.85459518400552,12.649454116821289,-0.044226161297487354,0.2429697752978618
2007-05-30,12.124625205993652,12.48348331451416,12.08708667755127,12.477477073669434,12.37519645690918,289542168,0.0,0.0,False,0.023587984257218197,0.023314086525353852,3.9691052987810096,12.649454116821289,-0.02168138303671152,0.24394981478942146
2007-05-31,12.526527404785156,12.732232093811035,12.438939094543457,12.460209846496582,12.358071327209473,356615028,0.0,0.0,False,-0.0013838268959476263,-0.0013847852686365702,3.9622289172197602,12.649454116821289,-0.02303520665167158,0.24257931121182527
2007-06-01,12.537537574768066,12.638137817382812,12.460710525512695,12.522522926330566,12.419872283935547,191768040,0.0,0.0,False,0.005000857746305654,0.0049883949895859585,3.9870443181393806,12.649454116821289,-0.018149544696987596,0.2426025562690449
2007-06-04,12.460209846496582,12.77552604675293,12.452201843261719,12.689438819885254,12.585421562194824,283755960,0.0,0.0,False,0.013329386524642883,0.013241331865438431,4.053518559471384,12.649454116821289,-0.005062080468857033,0.24130312178286997
2007-06-05,12.75650691986084,12.987988471984863,12.67792797088623,12.983983993530273,12.877551078796387,417466116,0.0,0.0,False,0.02321173868971438,0.02294644374377293,4.170819511737456,12.877551078796387,0.0,0.2421091054404724
2007-06-06,12.931681632995605,13.032532691955566,12.894393920898438,12.969219207763672,12.862907409667969,315152532,0.0,0.0,False,-0.001137147042851172,-0.0011377940851176823,4.1649395296205665,12.877551078796387,-0.001137147042851172,0.24168242202839454
2007-06-07,13.006756782531738,13.175676345825195,12.825575828552246,12.889389038085938,12.783732414245605,424794780,0.0,0.0,False,-0.006155295447657028,-0.006174317375910577,4.133147800846469,12.877551078796387,-0.007285443014491966,0.23841643991632372
2007-06-08,12.91791820526123,13.004003524780273,12.749249458312988,12.900150299072266,12.794404983520508,254073672,0.0,0.0,False,0.0008348554967412269,0.0008345071987298664,4.137433237503591,12.877551078796387,-0.006456669809897564,0.23819939595837214
2007-06-11,12.863363265991211,12.969219207763672,12.762763023376465,12.796296119689941,12.691400527954102,185722092,0.0,0.0,False,-0.0080507421563627,-0.00808332437284117,4.096073087162922,12.877551078796387,-0.014455430982432071,0.23781526568272152
2007-06-12,12.730480194091797,12.80455493927002,12.591841697692871,12.631881713867188,12.528335571289062,256523220,0.0,0.0,False,-0.012848460365416092,-0.012931715736689543,4.030596394083245,12.877551078796387,-0.027118161315805356,0.2375245847322327
2007-06-13,12.689940452575684,12.726225852966309,12.479729652404785,12.643644332885742,12.540002822875977,281078640,0.0,0.0,False,0.0009312690836325022,0.0009308357216096703,4.0352812329772885,12.877551078796387,-0.02621214653741133,0.23709763080087315
2007-06-14,12.647147178649902,12.659660339355469,12.555054664611816,12.58358383178711,12.480432510375977,184663152,0.0,0.0,False,-0.004750422574971824,-0.0047617416935834015,4.0113615193368215,12.877551078796387,-0.030838050339733303,0.23687429750056305
2007-06-15,12.717467308044434,12.737737655639648,12.543292999267578,12.659910202026367,12.556133270263672,246717036,0.0,0.0,False,0.006065555807041045,0.00604723437254519,4.041758212301617,12.877551078796387,-0.024959544448008186,0.23683012521494276
2007-06-18,12.667166709899902,12.91291332244873,12.618618965148926,12.892892837524414,12.787208557128906,193242564,0.0,0.0,False,0.018403379598756153,0.01823608679321653,4.13454360252775,12.877551078796387,-0.0070155048203407455,0.23691504574467684
2007-06-19,12.863113403320312,12.944193840026855,12.801301002502441,12.870620727539062,12.765117645263672,174037788,0.0,0.0,False,-0.0017275789134539865,-0.00172907289880476,4.125673273269813,12.877551078796387,-0.008730963895599908,0.23692501809698635
2007-06-20,12.93693733215332,12.981732368469238,12.739238739013672,12.762011528015137,12.65739917755127,173354472,0.0,0.0,False,-0.008438501759705286,-0.008474307489109021,4.082420270333651,12.877551078796387,-0.01709578940110823,0.2369944942030503
2007-06-21,12.787286758422852,12.895145416259766,12.669670104980469,12.865615844726562,12.760152816772461,176211612,0.0,0.0,False,0.008118068947642332,0.008085294682274698,4.123679708509115,12.877551078796387,-0.009116505250538531,0.23706619564443587
2007-06-22,12.923422813415527,13.137887954711914,12.915414810180664,13.137638092041016,13.029945373535156,287859852,0.0,0.0,False,0.021143364083231697,0.020922944685872365,4.232011534031989,13.029945373535156,0.0,0.23493076245216654
2007-06-25,13.237737655639648,13.388137817382812,13.0975980758667,13.198698997497559,13.090505599975586,316683000,0.0,0.0,False,0.00464777285739304,0.004637005311640482,4.25632873522943,13.090505599975586,0.0,0.23486305667287904
2007-06-26,13.331582069396973,13.343342781066895,13.169169425964355,13.269769668579102,13.160993576049805,227352420,0.0,0.0,False,0.005384664139660877,0.0053702186685170294,4.284632300076289,13.160993576049805,0.0,0.23463793743828062
2007-06-27,13.138137817382812,13.212963104248047,13.002001762390137,13.170419692993164,13.062458038330078,244679076,0.0,0.0,False,-0.007486937604698762,-0.007515105403820064,4.245066587781842,13.160993576049805,-0.007486937604698762,0.23478197802911885
2007-06-28,13.13513469696045,13.250750541687012,13.108107566833496,13.138387680053711,13.030688285827637,166569264,0.0,0.0,False,-0.0024321419758224216,-0.0024351044375107976,4.232309841167714,13.160993576049805,-0.009900870285302399,0.23473612095354962
2007-06-29,13.163663864135742,13.198198318481445,12.999499320983887,13.080580711364746,12.973355293273926,155068776,0.0,0.0,False,-0.004399843760829358,-0.004409551559051276,4.209288495358326,13.160993576049805,-0.014257151763780285,0.2346549550491302
2007-07-02,13.150400161743164,13.30955982208252,13.118118286132812,13.272772789001465,13.163972854614258,139364496,0.0,0.0,False,0.01469300400946838,0.014586107639798597,4.285828592107103,13.163972854614258,0.0,0.23340318920341654
2007-07-03,13.289790153503418,13.373373031616211,13.200700759887695,13.371871948242188,13.262260437011719,74797128,0.0,0.0,False,0.007466407252808116,0.007438671605708048,4.3252947410443126,13.262260437011719,0.0,0.23347712707039306
2007-07-05,13.4024019241333,13.623623847961426,13.31706714630127,13.554304122924805,13.443197250366211,197518284,0.0,0.0,False,0.013642984483213771,0.013550756863586826,4.39794765456492,13.443197250366211,0.0,0.23367364707225827
2007-07-06,13.544795036315918,13.610360145568848,13.481732368469238,13.49849796295166,13.387847900390625,109770120,0.0,0.0,False,-0.004117275745104343,-0.00412577506226195,4.375722815613437,13.443197250366211,-0.004117275745104343,0.23367377228326477
2007-07-09,13.58858871459961,13.732232093811035,13.52001953125,13.577577590942383,13.466279029846191,149042808,0.0,0.0,False,0.005858382171586962,0.005841288578794677,4.40721585431582,13.466279029846191,0.0,0.2337030889809136
2007-07-10,13.608358383178711,13.688689231872559,13.554804801940918,13.597097396850586,13.485639572143555,154085760,0.0,0.0,False,0.0014377054162069136,0.0014366729072856552,4.41498983783617,13.485639572143555,0.0,0.2335797428757315
2007-07-11,13.603854179382324,13.676176071166992,13.513764381408691,13.625374794006348,13.513684272766113,132239628,0.0,0.0,False,0.0020795973726368544,0.0020774380032484124,4.426250836475789,13.513684272766113,0.0,0.23349106838801753
2007-07-12,13.660160064697266,13.696697235107422,13.51901912689209,13.646897315979004,13.53503131866455,137526336,0.0,0.0,False,0.0015796614355907401,0.0015784150828361458,4.434822475662012,13.53503131866455,0.0,0.2330648643261512
2007-07-13,13.711461067199707,13.830580711364746,13.694945335388184,13.817817687988281,13.704549789428711,209274516,0.0,0.0,False,0.012524423976056687,0.01244664215310373,4.502890496581805,13.704549789428711,0.0,0.23261521254500994
2007-07-16,13.771270751953125,13.97847843170166,13.746496200561523,13.83858871459961,13.725149154663086,263716020,0.0,0.0,False,0.0015031041187696381,0.0015019755884978362,4.511161913952355,13.725149154663086,0.0,0.23162111645296365
2007-07-17,13.88988971710205,13.957206726074219,13.823323249816895,13.88888931274414,13.775038719177246,172970856,0.0,0.0,False,0.0036349014463867846,0.0036283111573303588,4.531194444364652,13.775038719177246,0.0,0.23118430457954806
2007-07-18,13.86111068725586,13.876376152038574,13.608859062194824,13.751251220703125,13.638528823852539,242956800,0.0,0.0,False,-0.009909946397076985,-0.009959376755129886,4.476380603909188,13.775038719177246,-0.009909946397076985,0.2312605457915213
2007-07-19,13.850350379943848,13.851852416992188,13.56956958770752,13.72847843170166,13.615942001342773,444642912,0.0,0.0,False,-0.0016561040271633187,-0.0016574768833755484,4.467311147936775,13.775038719177246,-0.011549638522103223,0.230902602617619
2007-07-20,12.810310363769531,13.0925931930542,12.750249862670898,13.016016006469727,12.909320831298828,710181108,0.0,0.0,False,-0.0518966054624983,-0.0532917167065467,4.183576258351581,13.775038719177246,-0.06284685695098546,0.23669241753893602
2007-07-23,12.988238334655762,13.013012886047363,12.816567420959473,12.825575828552246,12.720441818237305,254013732,0.0,0.0,False,-0.014631212248097825,-0.014739304072627033,4.107734253911438,13.775038719177246,-0.07655854349590752,0.2351848375399023
2007-07-24,12.745244979858398,12.980230331420898,12.69044017791748,12.862862586975098,12.75742244720459,222661116,0.0,0.0,False,0.0029071811730836394,0.002902963494290694,4.1225833627715245,13.775038719177246,-0.07387393187911395,0.23510047224155725
2007-07-25,12.937437057495117,12.938438415527344,12.651652336120605,12.756756782531738,12.652186393737793,221578200,0.0,0.0,False,-0.008249005933785303,-0.008283217252717443,4.080327142215713,13.775038719177246,-0.08151355131047633,0.23528884790742424
2007-07-26,12.731230735778809,12.827577590942383,12.48448371887207,12.712713241577148,12.608503341674805,275060664,0.0,0.0,False,-0.0034526089565523055,-0.003458582965430369,4.062786759222283,13.775038719177246,-0.08468472584969378,0.23527874892255657
2007-07-27,12.72597599029541,12.928427696228027,12.650150299072266,12.810059547424316,12.705052375793457,220143636,0.0,0.0,False,0.007657453981832152,0.007628284495785561,4.101554815850857,13.775038719177246,-0.07767574125901966,0.23510415711875227
2007-07-30,12.835836410522461,12.996496200561523,12.775275230407715,12.915665626525879,12.809791564941406,158373468,0.0,0.0,False,0.008243900619213873,0.008210105280405468,4.143611526756204,13.775038719177246,-0.07007219173126888,0.23502307418168353
2007-07-31,13.018769264221191,13.02402400970459,12.762763023376465,12.762763023376465,12.658143043518066,170649180,0.0,0.0,False,-0.01183848469778237,-0.011909117568646162,4.082718960405364,13.775038719177246,-0.0810811278595005,0.23498713453767456
2007-08-01,12.775275230407715,12.925676345825195,12.716216087341309,12.836336135864258,12.731112480163574,176950872,0.0,0.0,False,0.00576462411545231,0.005748072249582379,4.112018924696583,13.775038719177246,-0.07578390596901519,0.23497522859064293
2007-08-02,12.855855941772461,12.887638092041016,12.737737655639648,12.78803825378418,12.683211326599121,126069804,0.0,0.0,False,-0.0037625269307052234,-0.0037696230402851252,4.092784815822138,13.775038719177246,-0.07926129391259795,0.23310365091724025
2007-08-03,12.76401424407959,12.842843055725098,12.5875883102417,12.5875883102417,12.484404563903809,126920952,0.0,0.0,False,-0.015674796987603323,-0.01579894566370363,4.012956447732577,13.775038719177246,-0.09369368620914664,0.2325482064647472
2007-08-06,12.5875883102417,12.76651668548584,12.575075149536133,12.762763023376465,12.658143043518066,145913940,0.0,0.0,False,0.013916441006452729,0.013820496454406426,4.082718960405365,13.775038719177246,-0.0810811278595005,0.2319476776947031
2007-08-07,12.75650691986084,13.010009765625,12.738739013671875,12.913413047790527,12.8075590133667,170401428,0.0,0.0,False,0.011803940699275373,0.011734817609441887,4.142715073605072,13.775038719177246,-0.07023426398530896,0.23211952086110402
2007-08-08,12.996496200561523,13.157657623291016,12.940190315246582,13.157657623291016,13.049800872802734,162589248,0.0,0.0,False,0.018913975659469395,0.018737330323180885,4.239984261330825,13.775038719177246,-0.05264869748531853,0.23258444075013637
2007-08-09,13.03303337097168,13.183684349060059,12.878628730773926,12.881131172180176,12.775541305541992,193666140,0.0,0.0,False,-0.021016379478427938,-0.021240367417357586,4.129858763633707,13.775038719177246,-0.07255859195835002,0.23356579796565707
2007-08-10,12.767267227172852,12.98098087310791,12.653403282165527,12.906657218933105,12.800857543945312,234772992,0.0,0.0,False,0.0019816176706608513,0.001979656856326757,4.140024182407718,13.775038719177246,-0.07072075767567199,0.2332579030196205
2007-08-13,13.00150203704834,13.006756782531738,12.83858871459961,12.900400161743164,12.794651985168457,127044828,0.0,0.0,False,-0.0004847768015191489,-0.00048489434378217106,4.137532417924839,13.775038719177246,-0.07117125069448416,0.2331047722921417
2007-08-14,12.905905723571777,12.947948455810547,12.712713241577148,12.727727890014648,12.623395919799805,145202652,0.0,0.0,False,-0.013384972531271022,-0.013475358726707411,4.068766687632401,13.775038719177246,-0.08360359799019323,0.232979883807241
2007-08-15,12.737737655639648,12.805054664611816,12.430179595947266,12.451201438903809,12.349135398864746,216163620,0.0,0.0,False,-0.021726366080690007,-0.021965858797493968,3.958640806999293,13.775038719177246,-0.10351356169528547,0.23412026253543872
2007-08-16,12.312812805175781,12.423172950744629,12.023524284362793,12.300299644470215,12.199471473693848,345478176,0.0,0.0,False,-0.012119384907275155,-0.012193423461788972,3.898545130442347,13.775038719177246,-0.11437842590525249,0.23256163289990917
2007-08-17,12.448448181152344,12.537537574768066,12.303553581237793,12.513513565063477,12.410937309265137,218956824,0.0,0.0,False,0.017334016152034115,0.017185495938706025,3.983456590854903,13.775038719177246,-0.0990270472353042,0.23253442367638416
2007-08-20,12.574073791503906,12.576577186584473,12.4124116897583,12.46045970916748,12.358318328857422,107784108,0.0,0.0,False,-0.004239726548971756,-0.004248739674055077,3.9623280976410076,13.775038719177246,-0.10284692618304614,0.23251685415686107
2007-08-21,12.48598575592041,12.716716766357422,12.456707000732422,12.67792797088623,12.574003219604492,144279576,0.0,0.0,False,0.017452608438110362,0.017302060776293763,4.048933666870569,13.775038719177246,-0.08718926487667178,0.23296791743856043
2007-08-22,12.761761665344238,12.919169425964355,12.743993759155273,12.831582069396973,12.726398468017578,129977892,0.0,0.0,False,0.012119867137896145,0.012047009639560187,4.1101260721010915,13.775038719177246,-0.07612612004493158,0.23259298270313628
2007-08-23,12.91291332244873,12.916166305541992,12.687687873840332,12.817567825317383,12.71250057220459,122944932,0.0,0.0,False,-0.0010920525432167594,-0.0010926492670707594,4.104545545927895,13.775038719177246,-0.07713503886514805,0.2326018197856297
2007-08-24,12.828078269958496,12.901652336120605,12.725225448608398,12.887887954711914,12.782243728637695,98809092,0.0,0.0,False,0.005486187083098004,0.005471192774797054,4.13255003776705,13.775038719177246,-0.07207202903592624,0.23220372028871356
2007-08-27,12.873623847961426,12.949198722839355,12.797798156738281,12.844344139099121,12.739056587219238,92910996,0.0,0.0,False,-0.003378682360883123,-0.003384402997240977,4.115208781488096,13.775038719177246,-0.07520720290359262,0.23225184355315143
2007-08-28,12.801051139831543,12.8873872756958,12.6574068069458,12.672673225402832,12.568793296813965,130825044,0.0,0.0,False,-0.013365455223434242,-0.013455576831794637,4.046841687560599,13.775038719177246,-0.08756747962413913,0.232704313438631
2007-08-29,12.708708763122559,12.845344543457031,12.693443298339844,12.834835052490234,12.72962474822998,101870028,0.0,0.0,False,0.012796093277847476,0.012714915052238217,4.111421544553154,13.775038719177246,-0.07589190798366818,0.23218519792351575
2007-08-30,12.821822166442871,12.897897720336914,12.777276992797852,12.797798156738281,12.692890167236328,105961932,0.0,0.0,False,-0.0028857552143286558,-0.0028899270337399557,4.096671233178328,13.775038719177246,-0.07855865772880766,0.23213040249648437
2007-08-31,12.840339660644531,12.925424575805664,12.79955005645752,12.894144058227539,12.788447380065918,118984896,0.0,0.0,False,0.007528404608451389,0.007500207601034576,4.135041036377949,13.775038719177246,-0.07162167448123546,0.2321885288257592
2007-09-04,12.888387680053711,13.213212966918945,12.878377914428711,13.141892433166504,13.034165382385254,147600252,0.0,0.0,False,0.019214060551427936,0.019031801415080363,4.233706025784982,13.775038719177246,-0.05378375712008476,0.2327655513154805
2007-09-05,13.098097801208496,13.250249862670898,13.069318771362305,13.208208084106445,13.09993839263916,132383484,0.0,0.0,False,0.00504620037603587,0.00503351097784572,4.260116355100359,13.775038719177246,-0.0490089603594529,0.23279069986780912
2007-09-06,13.247246742248535,13.25900936126709,12.968969345092773,13.10110092163086,12.993707656860352,144890964,0.0,0.0,False,-0.008109254608288818,-0.00814231345648467,4.217460732307626,13.775038719177246,-0.056720788830099345,0.23257202521011053
2007-09-07,12.95945930480957,13.04404354095459,12.93293285369873,12.996747016906738,12.890210151672363,146397456,0.0,0.0,False,-0.007965201920896225,-0.00799709360373381,4.1759026040604486,13.775038719177246,-0.06423419821485132,0.23243129867851436
2007-09-10,13.045044898986816,13.064814567565918,12.784785270690918,12.87487506866455,12.769336700439453,128902968,0.0,0.0,False,-0.009377151327298439,-0.00942139360571251,4.127367382086816,13.775038719177246,-0.07300901574510144,0.23260950191539842
2007-09-11,12.937687873840332,13.054304122924805,12.906155586242676,13.046296119689941,12.939352989196777,108035856,0.0,0.0,False,0.013314418183637766,0.013226560309656783,4.195635295593064,13.775038719177246,-0.06066667012826965,0.23289797025509743
2007-09-12,13.026275634765625,13.212713241577148,12.987988471984863,13.079328536987305,12.972115516662598,119320560,0.0,0.0,False,0.0025320066229874705,0.002528806494910116,4.208790678572133,13.775038719177246,-0.058288271915841516,0.232405206530279
2007-09-13,13.114615440368652,13.193443298339844,13.09359359741211,13.132633209228516,13.024982452392578,75568356,0.0,0.0,False,0.004075428997072361,0.004067146930674106,4.2300187351432665,13.775038719177246,-0.054450392632324096,0.23163783957218556
2007-09-14,13.093092918395996,13.27001953125,13.06856918334961,13.231982231140137,13.123516082763672,110485404,0.0,0.0,False,0.007564972216372867,0.007536501311634838,4.269583681565735,13.775038719177246,-0.04729733612338538,0.22886466056508253
2007-09-17,13.17642593383789,13.245244979858398,13.11486530303955,13.145646095275879,13.037887573242188,87812100,0.0,0.0,False,-0.006524814613817376,-0.006546194266278995,4.2352006249515215,13.775038719177246,-0.053513544387270295,0.22886980268193508
2007-09-18,13.176176071166992,13.444695472717285,13.11987018585205,13.395145416259766,13.2853422164917,168459372,0.0,0.0,False,0.018979657698334984,0.0188017910367463,4.334562940795211,13.775038719177246,-0.035549555443630365,0.2291697171761395
2007-09-19,13.495244979858398,13.75,13.4849853515625,13.684934616088867,13.572755813598633,220854924,0.0,0.0,False,0.02163388736423766,0.021403196059424034,4.44997027459381,13.775038719177246,-0.014684743157708957,0.22984099104286787
2007-09-20,13.688689231872559,13.933934211730957,13.664414405822754,13.834585189819336,13.721179008483887,220779000,0.0,0.0,False,0.010935376494178639,0.010876017613716208,4.509567751428576,13.775038719177246,-0.003909949858680095,0.22838696689417404
2007-09-21,13.922422409057617,14.033783912658691,13.834585189819336,14.01651668548584,13.901620864868164,320147532,0.0,0.0,False,0.01315060872485585,0.013064890153040647,4.582021921170697,13.901620864868164,0.0,0.22795560542208854
2007-09-24,14.03903865814209,14.300801277160645,14.01401424407959,14.214715003967285,14.09819507598877,211668120,0.0,0.0,False,0.014140380681606946,0.014041338073506592,4.660953836109126,14.09819507598877,0.0,0.2271067766574356
2007-09-25,14.114113807678223,14.253252983093262,14.085585594177246,14.239238739013672,14.122517585754395,109114776,0.0,0.0,False,0.0017252215361276413,0.001723735050885279,4.6707202355822055,14.122517585754395,0.0,0.22692821234674404
2007-09-26,14.274273872375488,14.309059143066406,14.109358787536621,14.218217849731445,14.101669311523438,133710156,0.0,0.0,False,-0.0014762434604427277,-0.0014773341813985896,4.662348871918427,14.122517585754395,-0.0014762434604427277,0.22694521935013412
2007-09-27,14.307558059692383,14.307807922363281,14.158658981323242,14.201702117919922,14.085288047790527,82169748,0.0,0.0,False,-0.0011616542248316097,-0.0011623294680840827,4.655771180428893,14.122517585754395,-0.0026361828008216737,0.2268879225694815
2007-09-28,14.189188957214355,14.253003120422363,14.117116928100586,14.195945739746094,14.07957649230957,105474420,0.0,0.0,False,-0.0004054979537214676,-0.00040558019024861743,4.653477776788512,14.122517585754395,-0.0030406117878117866,0.22662026911442537
2007-10-01,14.263513565063477,14.623373031616211,14.254505157470703,14.578328132629395,14.458826065063477,188263548,0.0,0.0,False,0.026936149177573476,0.026579756839915814,4.805760697556184,14.458826065063477,0.0,0.2280478384907239
2007-10-02,14.599099159240723,14.935185432434082,14.514764785766602,14.624374389648438,14.504493713378906,282417300,0.0,0.0,False,0.0031584616973694413,0.0031534842352176546,4.824097970343508,14.504493713378906,0.0,0.2279809016215922
2007-10-03,14.670921325683594,14.73948860168457,14.523524284362793,14.61511516571045,14.495311737060547,155024820,0.0,0.0,False,-0.0006330435587620364,-0.0006332440154386845,4.820411062637783,14.504493713378906,-0.0006330435587620364,0.22797531781300773
2007-10-04,14.641892433166504,14.641892433166504,14.440940856933594,14.490240097045898,14.371460914611816,119348532,0.0,0.0,False,-0.008544198613685383,-0.008580909538521394,4.770680314505314,14.504493713378906,-0.009171833322550338,0.22814690171998891
2007-10-05,14.692441940307617,14.914915084838867,14.689940452575684,14.86611557006836,14.744255065917969,202545252,0.0,0.0,False,0.02593989250787465,0.02560916073213354,4.92037114156089,14.744255065917969,0.0,0.22781435193893232
2007-10-08,14.88988971710205,15.271772384643555,14.863614082336426,15.255756378173828,15.130701065063477,200918880,0.0,0.0,False,0.026209937186911336,0.025872342958584878,5.075543697304404,15.130701065063477,0.0,0.22888335435343687
2007-10-09,15.393142700195312,15.61011028289795,15.224974632263184,15.39489459991455,15.268699645996094,350361288,0.0,0.0,False,0.00912043535452911,0.009079095353089879,5.130955300839286,15.268699645996094,0.0,0.22817409389825175
2007-10-10,15.54955005645752,15.657657623291016,15.43543529510498,15.650400161743164,15.522109985351562,215208576,0.0,0.0,False,0.016596720430080758,0.016460500007441366,5.232709051936637,15.522109985351562,0.0,0.22790654499057755
2007-10-11,15.856857299804688,16.051300048828125,15.240240097045898,15.565566062927246,15.437972068786621,471488040,0.0,0.0,False,-0.005420520576412846,-0.0054352649034955765,5.19892452427382,15.522109985351562,-0.005420520576412846,0.22790475927930823
2007-10-12,15.61511516571045,15.97597599029541,15.471470832824707,15.950700759887695,15.819948196411133,272675052,0.0,0.0,False,0.024742636268711315,0.024441494495750966,5.352302259035121,15.819948196411133,0.0,0.229067688998634
2007-10-15,15.977727890014648,16.01251220703125,15.404153823852539,15.518267631530762,15.391059875488281,277474248,0.0,0.0,False,-0.027110602108049164,-0.027484874488490137,5.180087520020359,15.819948196411133,-0.027110602108049164,0.23087141158884047
2007-10-16,15.477727890014648,15.663663864135742,15.315065383911133,15.415414810180664,15.289051055908203,240770988,0.0,0.0,False,-0.006627796942206499,-0.006649858321284245,5.139127154852599,15.819948196411133,-0.03355871548450251,0.23100966055455502
2007-10-17,15.777027130126953,15.865865707397461,15.555304527282715,15.852852821350098,15.722904205322266,240978780,0.0,0.0,False,0.028376721866358645,0.027981560862048744,5.313335458628061,15.819948196411133,-0.0061342799536399095,0.23209559413453404
2007-10-18,15.901150703430176,16.05030059814453,15.728227615356445,16.006507873535156,15.875297546386719,491076432,0.0,0.0,False,0.009692442253312672,0.009645771859303138,5.374527097986605,15.875297546386719,0.0,0.23219069951816204
2007-10-19,16.380380630493164,16.478729248046875,16.096847534179688,16.13388442993164,16.001630783081055,630928440,0.0,0.0,False,0.007957850007232814,0.007926353305870711,5.425254628499424,16.001630783081055,0.0,0.23221980730949515
2007-10-22,15.982732772827148,16.39139175415039,15.92292308807373,16.2850341796875,16.151540756225586,266309424,0.0,0.0,False,0.009368418455388605,0.009324806991912231,5.4854491025416285,16.151540756225586,0.0,0.23190152298088826
2007-10-23,16.54779815673828,16.95695686340332,16.516517639160156,16.911161422729492,16.772539138793945,271476252,0.0,0.0,False,0.038448244160792955,0.037727525981665344,5.734803233128544,16.772539138793945,0.0,0.22170566466077665
2007-10-24,16.834585189819336,16.953704833984375,16.50550651550293,16.912412643432617,16.773778915405273,295871832,0.0,0.0,False,7.391704983183978e-05,7.391431810132533e-05,5.735301049914735,16.773778915405273,0.0,0.2172036379996967
2007-10-25,16.983983993530273,16.991241455078125,16.60535430908203,16.72947883605957,16.592342376708984,231588180,0.0,0.0,False,-0.010816676409729942,-0.010875601958309992,5.662447477935693,16.773778915405273,-0.010816676409729942,0.21688413019746441
2007-10-26,16.867618560791016,16.930429458618164,16.718217849731445,16.881881713867188,16.743494033813477,134021844,0.0,0.0,False,0.009109723851688845,0.009068480604527624,5.723140534636068,16.773778915405273,-0.0018054894931268661,0.21537134971189306
2007-10-29,16.961210250854492,17.017017364501953,16.819068908691406,16.99774742126465,16.858415603637695,122529348,0.0,0.0,False,0.006863655195990415,0.006840207544584874,5.769285853099996,16.858415603637695,0.0,0.21539369559338392
2007-10-30,16.95470428466797,17.5152645111084,16.95470428466797,17.38663673400879,17.244112014770508,275747976,0.0,0.0,False,0.022878568200061844,0.022620778262170998,5.924157421155858,17.244112014770508,0.0,0.21533737607246592
2007-10-31,17.5347843170166,17.69269371032715,17.418418884277344,17.69269371032715,17.547664642333984,274796928,0.0,0.0,False,0.017603262336933767,0.017450119511449022,6.046045180702691,17.547664642333984,0.0,0.21592774307750587
2007-11-01,17.587337493896484,17.86086082458496,17.562061309814453,17.597848892211914,17.453594207763672,260826912,0.0,0.0,False,-0.005360852084178025,-0.005375273013783058,6.008272374710509,17.547664642333984,-0.005360852084178025,0.21603239803808702
2007-11-02,17.78053092956543,17.857357025146484,17.450950622558594,17.799049377441406,17.653146743774414,233426340,0.0,0.0,False,0.011433320474586228,0.011368454023769714,6.088400198743764,17.653146743774414,0.0,0.2152881109318218
2007-11-05,17.692441940307617,18.274023056030273,17.669418334960938,18.159408569335938,18.01055145263672,354992652,0.0,0.0,False,0.020245949011234998,0.020043724711464934,6.231911587738758,18.01055145263672,0.0,0.21605470696381013
2007-11-06,18.457456588745117,18.563312530517578,18.143142700195312,18.563312530517578,18.411144256591797,337114548,0.0,0.0,False,0.02224211762802142,0.021998369426352995,6.392764615948695,18.411144256591797,0.0,0.21700746559543935
2007-11-07,18.546796798706055,18.69969940185547,18.09659767150879,18.341842651367188,18.191490173339844,330609060,0.0,0.0,False,-0.011930496018644265,-0.012002235549318015,6.304565267131345,18.411144256591797,-0.011930496018644265,0.21725597697845972
2007-11-08,18.38338279724121,18.390640258789062,16.94644546508789,17.36336326599121,17.22102928161621,659827512,0.0,0.0,False,-0.05334697061518745,-0.05482264217817974,5.91488883846897,18.411144256591797,-0.06464101081330054,0.22388514088480707
2007-11-09,16.91141128540039,17.064064025878906,16.546796798706055,16.61586570739746,16.47966194152832,455068476,0.0,0.0,False,-0.043050117850929825,-0.04400425865071394,5.617202059046802,18.411144256591797,-0.1049083255307145,0.22826881610217997
2007-11-12,16.4599609375,16.7650146484375,15.670921325683594,15.817567825317383,15.687907218933105,408682908,0.0,0.0,False,-0.04804435463569878,-0.04923683628005155,5.299282856625881,18.411144256591797,-0.14791242737037824,0.23348584595071314
2007-11-13,16.14089012145996,16.539539337158203,15.817567825317383,16.5302791595459,16.394775390625,337478184,0.0,0.0,False,0.04505815605785868,0.04407253559828256,5.583116926632324,18.411144256591797,-0.10951893254787082,0.23755731318112167
2007-11-14,16.848848342895508,16.90415382385254,15.922673225402832,16.05805778503418,15.92642593383789,323464212,0.0,0.0,False,-0.02856699440084587,-0.02898297229630544,5.395057062249105,18.411144256591797,-0.13495730021583507,0.23900242059285634
2007-11-15,15.980230331420898,16.203704833984375,15.615615844726562,15.757006645202637,15.627842903137207,278429292,0.0,0.0,False,-0.018747648213168988,-0.018925613162958127,5.275164782142917,18.411144256591797,-0.15117481644075847,0.2392987200420258
2007-11-16,15.864363670349121,15.903153419494629,15.415916442871094,15.856607437133789,15.7266263961792,361350288,0.0,0.0,False,0.00632099347646764,0.00630109978512152,5.314830057794602,18.411144256591797,-0.145809397992819,0.23931749601108324
2007-11-19,15.755505561828613,15.935185432434082,15.477977752685547,15.661911964416504,15.533528327941895,220874904,0.0,0.0,False,-0.012278416449456597,-0.01235441897255947,5.237293944537454,18.411144256591797,-0.15629750593147518,0.23958900201593125
2007-11-20,15.92792797088623,16.493993759155273,15.8375883102417,16.2297306060791,16.096689224243164,393230376,0.0,0.0,False,0.03625453820998592,0.035612806912529084,5.4634241561766,18.411144256591797,-0.12570946162240737,0.24211841187858515
2007-11-21,16.11035919189453,16.766016006469727,16.06806755065918,16.529529571533203,16.39403533935547,280259460,0.0,0.0,False,0.018472501454800616,0.018303957257699857,5.582819768304566,18.411144256591797,-0.1095591283803089,0.2425785839566228
2007-11-23,16.766767501831055,16.973974227905273,16.71946907043457,16.93443489074707,16.79561996459961,109438452,0.0,0.0,False,0.02449577647793033,0.024200566167997997,5.744071049943456,18.411144256591797,-0.08774708782229956,0.2420457312266911
2007-11-26,17.022022247314453,17.352352142333984,16.64164161682129,16.666667938232422,16.530048370361328,271332396,0.0,0.0,False,-0.01581195542635705,-0.01593829797859801,5.637434099109566,18.411144256591797,-0.10217159020721778,0.24260570201119697
2007-11-27,16.886886596679688,16.927677154541016,16.27277374267578,16.85610580444336,16.717933654785156,355823820,0.0,0.0,False,0.011366287636563,0.011302176733840475,5.712877084248777,18.411144256591797,-0.09196661425323494,0.2427126226043849
2007-11-28,17.069820404052734,17.374874114990234,16.82032012939453,17.323823928833008,17.18181800842285,316343340,0.0,0.0,False,0.02774770873103205,0.027369717390331855,5.899144042329731,18.411144256591797,-0.06677076834748097,0.24057851269922215
2007-11-29,17.286035537719727,17.587337493896484,17.21146011352539,17.442441940307617,17.299461364746094,248071680,0.0,0.0,False,0.006846967897434997,0.006823633863774505,5.946382260107343,18.411144256591797,-0.06038097775740825,0.24049474139834093
2007-11-30,17.79279327392578,17.794294357299805,17.069820404052734,17.342342376708984,17.20018196105957,315504180,0.0,0.0,False,-0.005738872534427064,-0.005755403138435498,5.906517857741181,18.411144256591797,-0.0657733315569814,0.2403319584677517
2007-12-03,17.292543411254883,17.392391204833984,17.04554557800293,17.05530548095703,16.91550064086914,172830996,0.0,0.0,False,-0.01655106445007004,-0.016689563650001828,5.792207635552147,18.411144256591797,-0.0812357773573561,0.2410088147909811
2007-12-04,16.9747257232666,17.31731605529785,16.944944381713867,17.12112045288086,16.980775833129883,169102728,0.0,0.0,False,0.003858898039531322,0.003851471591630575,5.818418072281069,18.411144256591797,-0.07769035989980877,0.2408218878431316
2007-12-05,17.335586547851562,17.490741729736328,17.20470428466797,17.4802303314209,17.336942672729492,168215616,0.0,0.0,False,0.020974709465554575,0.02075776851878866,5.9614324103618515,18.411144256591797,-0.05834518316142712,0.2415094444240992
2007-12-06,17.462461471557617,17.93193244934082,17.44269371032715,17.899398803710938,17.752670288085938,196163640,0.0,0.0,False,0.023979292266471663,0.02369630401681687,6.128362632723206,18.411144256591797,-0.035764967094324085,0.24253125119389024
2007-12-07,17.892642974853516,17.967967987060547,17.7802791595459,17.88964080810547,17.742996215820312,153929916,0.0,0.0,False,-0.0005449361762842608,-0.0005450847079650143,6.124478130046962,18.411144256591797,-0.03629041364619501,0.24253379873801995
2007-12-10,17.917667388916016,18.138137817382812,17.867868423461914,17.978477478027344,17.83110237121582,154093752,0.0,0.0,False,0.004965686422057081,0.004953398064533442,6.159856054361579,18.411144256591797,-0.0315049340384318,0.24214564318380044
2007-12-11,18.016517639160156,18.04279327392578,17.48698616027832,17.49749755859375,17.35406494140625,245318436,0.0,0.0,False,-0.026753109251373974,-0.02711748720653784,5.968307643115132,18.411144256591797,-0.05741518834751824,0.24380671739927876
2007-12-12,17.867868423461914,17.87587547302246,17.2297306060791,17.501251220703125,17.357789993286133,246117636,0.0,0.0,False,0.00021465010603916035,0.00021462707200126254,5.96980339108964,18.411144256591797,-0.057212862417746146,0.24380271508663162
2007-12-13,17.425174713134766,17.457958221435547,17.04729652404785,17.368619918823242,17.22624397277832,201430368,0.0,0.0,False,-0.007578500521016385,-0.007607363272811079,5.9169827324588855,18.411144256591797,-0.06435777523112085,0.24390063379608673
2007-12-14,17.204954147338867,17.510009765625,17.198699951171875,17.266265869140625,17.124731063842773,146793060,0.0,0.0,False,-0.005892921817197139,-0.005910353597450773,5.876221494005603,18.411144256591797,-0.06987144171055226,0.24390373978971266
2007-12-17,17.21721649169922,17.402902603149414,16.60835838317871,16.74749755859375,16.610214233398438,219220560,0.0,0.0,False,-0.030045250259765455,-0.030505858325177604,5.669623698376626,18.411144256591797,-0.0978173870181136,0.24589073167022443
2007-12-18,16.87087059020996,16.93468475341797,16.328828811645508,16.850601196289062,16.712472915649414,286381332,0.0,0.0,False,0.006156373470810772,0.006137500423729698,5.7106843927736035,18.411144256591797,-0.09226321391372527,0.24588054993430278
2007-12-19,16.872121810913086,17.004505157470703,16.741741180419922,16.951200485229492,16.81224822998047,176667156,0.0,0.0,False,0.005970110757075764,0.005952360259105777,5.750747921854241,18.411144256591797,-0.08684392476251823,0.24295801346445234
2007-12-20,17.162912368774414,17.29229164123535,17.03228187561035,17.259510040283203,17.118032455444336,176711112,0.0,0.0,False,0.018188181692355476,0.018024755359568476,5.873531751616217,18.411144256591797,-0.07023527615262071,0.24327553398204554
2007-12-21,17.46446418762207,17.498998641967773,17.34834861755371,17.43468475341797,17.291770935058594,215064720,0.0,0.0,False,0.010149442119967489,0.010098282402815089,5.943294264289005,18.411144256591797,-0.06079868290274415,0.24302283783477938
2007-12-24,17.392141342163086,17.535785675048828,17.343843460083008,17.535785675048828,17.392038345336914,65070864,0.0,0.0,False,0.005798562255704631,0.005781815301240394,5.983555388340162,18.411144256591797,-0.05535266559491592,0.24250985883296228
2007-12-26,17.49224281311035,17.84834861755371,17.47272300720215,17.788789749145508,17.64297103881836,101098800,0.0,0.0,False,0.014428020942624187,0.014324927488302438,6.084314271737109,18.411144256591797,-0.04172327407072518,0.2428156774872725
2007-12-27,17.69444465637207,17.917917251586914,17.536035537719727,17.536035537719727,17.39228630065918,117582300,0.0,0.0,False,-0.014208759828921003,-0.01431067076060727,5.9836549516974,18.411144256591797,-0.055339197919099026,0.24333582728640793
2007-12-28,17.64089012145996,17.716466903686523,17.430931091308594,17.58083152770996,17.436716079711914,102405492,0.0,0.0,False,0.002554568058775075,0.0025513106960488,6.001495173570512,18.411144256591797,-0.05292599760772643,0.24240996696107014
2007-12-31,17.481731414794922,17.579830169677734,17.281782150268555,17.304304122924805,17.162456512451172,94952952,0.0,0.0,False,-0.01572885433283222,-0.015853865348258306,5.891369675873394,18.411144256591797,-0.06782238663376683,0.24266810935036154
2008-01-02,17.339088439941406,17.451702117919922,16.9602108001709,17.146896362304688,17.0063419342041,172103724,0.0,0.0,False,-0.009096283980898123,-0.009137907778889922,5.8286838202843,18.411144256591797,-0.07630173892558201,0.24282982243426404
2008-01-03,17.148649215698242,17.188438415527344,16.929929733276367,17.150400161743164,17.00981330871582,129969900,0.0,0.0,False,0.00020412235183497884,0.00020410152170226842,5.830077707285634,18.411144256591797,-0.07611319146414564,0.24244162912171877
2008-01-04,17.009258270263672,17.041040420532227,16.39139175415039,16.44144058227539,16.306663513183594,214177608,0.0,0.0,False,-0.04133789023845036,-0.04221660219868434,5.547736704701774,18.411144256591797,-0.11430472294815297,0.24410939811099672
2008-01-07,16.364864349365234,16.57357406616211,15.949700355529785,16.24749755859375,16.11431121826172,255879864,0.0,0.0,False,-0.01179593205969831,-0.011866056063779416,5.4705000473883185,18.411144256591797,-0.12475232426185223,0.2443657992863897
2008-01-08,16.341341018676758,16.51551628112793,15.790790557861328,15.807807922363281,15.678228378295898,213350436,0.0,0.0,False,-0.02706183553608077,-0.027434750240152773,5.295396439269693,18.411144256591797,-0.14843813291601493,0.2458513918875602
2008-01-09,15.766766548156738,16.349849700927734,15.578328132629395,16.346345901489258,16.212350845336914,269318412,0.0,0.0,False,0.034067782032083826,0.033500327160237,5.509866632968289,18.411144256591797,-0.11942730884136343,0.24802693538004728
2008-01-10,16.14139175415039,16.44644546508789,16.018768310546875,16.18443489074707,16.051769256591797,253114632,0.0,0.0,False,-0.009904892281016986,-0.009954272064761804,5.445387105204952,18.411144256591797,-0.12814928649289492,0.2481832231295216
2008-01-11,16.08358383178711,16.253002166748047,15.768519401550293,15.972222328186035,15.84129524230957,198880920,0.0,0.0,False,-0.013112200338650792,-0.013198924165168002,5.360873898221348,18.411144256591797,-0.1395811677137957,0.24780192436961962
2008-01-14,16.2947940826416,16.45145034790039,16.147396087646484,16.361862182617188,16.227741241455078,177722100,0.0,0.0,False,0.024394848605142627,0.024102046635882664,5.516046453964861,18.411144256591797,-0.11859138056316021,0.24871685144905528
2008-01-15,16.163663864135742,16.24249267578125,15.900400161743164,15.957206726074219,15.826401710510254,222505272,0.0,0.0,False,-0.024731694015404315,-0.025042660215682792,5.354893586875241,18.411144256591797,-0.14039010884161207,0.25004736424769014
2008-01-16,15.739990234375,16.015766143798828,15.063312530517578,15.414163589477539,15.287808418273926,421977600,0.0,0.0,False,-0.03403131691511729,-0.03462386446191969,5.138628189258443,18.411144256591797,-0.16964376547099258,0.2520596427426325
2008-01-17,15.53453540802002,15.659158706665039,14.965214729309082,15.034785270690918,14.911541938781738,328343328,0.0,0.0,False,-0.024612192225173746,-0.024920135502549467,4.987543092265544,18.411144256591797,-0.19008065273059194,0.2525678710677546
2008-01-18,15.224224090576172,15.2650146484375,14.976225852966309,15.021270751953125,14.898138046264648,341242416,0.0,0.0,False,-0.0008988937946269315,-0.0008992980419223529,4.982160926934846,18.411144256591797,-0.19080868420600072,0.25255682344971986
2008-01-22,14.064814567565918,14.952451705932617,14.04404354095459,14.623373031616211,14.503501892089844,379679940,0.0,0.0,False,-0.026488958079815217,-0.02684611173787057,4.82369971691456,18.411144256591797,-0.21224331904861848,0.25332269810385055
2008-01-23,14.031782150268555,14.214214324951172,12.987988471984863,13.729228973388672,13.61668872833252,677949372,0.0,0.0,False,-0.06114476147591563,-0.06309397723466305,4.467610986816462,18.411144256591797,-0.2604105134064497,0.2607735166944031
2008-01-24,13.983983993530273,14.506756782531738,13.867366790771484,14.376626968383789,14.258777618408203,375659964,0.0,0.0,False,0.04715455445050143,0.04607653747028351,4.725433746808458,18.411144256591797,-0.22553550068985584,0.26167616898332363
2008-01-25,14.810059547424316,14.88988971710205,14.168668746948242,14.174174308776855,14.057985305786133,278361360,0.0,0.0,False,-0.014082014461242909,-0.014182106805841534,4.644808105989013,18.411144256591797,-0.2364415209688605,0.26110579790499805
2008-01-28,14.288538932800293,14.320320129394531,13.728729248046875,13.913413047790527,13.799361228942871,232435332,0.0,0.0,False,-0.018396951712334908,-0.018568280162725527,4.540960843837737,18.411144256591797,-0.2504886694371402,0.26135836512495414
2008-01-29,14.025775909423828,14.047296524047852,13.530280113220215,13.776777267456055,13.66384506225586,251068680,0.0,0.0,False,-0.009820466646150217,-0.009869005472778197,4.4865460226832035,18.411144256591797,-0.2578492204598445,0.2614616371678347
2008-01-30,13.74349308013916,14.024774551391602,13.601350784301758,13.720470428466797,13.608001708984375,317266416,0.0,0.0,False,-0.00408694280541444,-0.004095317181012524,4.464122822889223,18.411144256591797,-0.26088234824881884,0.26148355021826714
2008-01-31,13.488739013671875,14.339339256286621,13.370620727539062,14.121622085571289,14.005864143371582,594257148,0.0,0.0,False,0.029237388625879435,0.02881812861819558,4.623879505361573,18.411144256591797,-0.23927247822432218,0.2626843030470674
2008-02-01,13.22998046875,13.430179595947266,12.762763023376465,12.910409927368164,12.804581642150879,703315980,0.0,0.0,False,-0.08576996670278447,-0.0896730616254038,4.141519547446238,18.411144256591797,-0.3045200524369138,0.2736412596722032
2008-02-04,12.73948860168457,12.832331657409668,12.326075553894043,12.398147583007812,12.296517372131348,525757716,0.0,0.0,False,-0.03967831860644755,-0.040486965863673056,3.937512696721388,18.411144256591797,-0.33211552738071737,0.27656268843156107
2008-02-05,12.247998237609863,12.737737655639648,12.225225448608398,12.682682991027832,12.578720092773438,447683868,0.0,0.0,False,0.022949808641076652,0.022690422853916866,4.05082766827403,18.411144256591797,-0.3167877065397583,0.27583689595267885
2008-02-06,12.791291236877441,12.792041778564453,12.460710525512695,12.555304527282715,12.452386856079102,305150544,0.0,0.0,False,-0.010043409485430477,-0.010094184779932854,4.000100137761212,18.411144256591797,-0.32364948736845967,0.275895508917158
2008-02-07,12.433934211730957,12.8676176071167,12.381381034851074,12.636385917663574,12.53280258178711,316838844,0.0,0.0,False,0.00645785636419971,0.0064370937498373524,4.032390066257489,18.411144256591797,-0.31928171290603224,0.2759391492453978
2008-02-08,12.747998237609863,12.956206321716309,12.730230331420898,12.930179595947266,12.824186325073242,272882844,0.0,0.0,False,0.02324968748088141,0.02298353097218201,4.149391562579868,18.411144256591797,-0.30345522546857673,0.2768756760571306
2008-02-11,13.026025772094727,13.105855941772461,12.847847938537598,13.042041778564453,12.93513298034668,232806960,0.0,0.0,False,0.008651360208056236,0.008614151640471286,4.193940803840071,18.411144256591797,-0.2974291657230661,0.276269469977504
2008-02-12,13.097847938537598,13.278278350830078,12.83858871459961,12.965214729309082,12.858936309814453,266225508,0.0,0.0,False,-0.005890675468740669,-0.005908093935521212,4.1633449841607995,18.411144256591797,-0.3015677825015939,0.2762177366518132
2008-02-13,13.075575828552246,13.388137817382812,12.980230331420898,13.378878593444824,13.269207954406738,264723012,0.0,0.0,False,0.03190556626982821,0.03140715731999046,4.3280844297269265,18.411144256591797,-0.2792839071012154,0.2779799103752378
2008-02-14,13.472222328186035,13.53954029083252,13.288288116455078,13.31956958770752,13.210387229919434,258808932,0.0,0.0,False,-0.004432873815032101,-0.004442728132910565,4.30446570377411,18.411144256591797,-0.2824787505974986,0.27766577532911857
2008-02-15,13.22097110748291,13.329830169677734,13.121371269226074,13.254254341125488,13.14560604095459,209394396,0.0,0.0,False,-0.00490380696927073,-0.004915870083614273,4.278453627887685,18.411144256591797,-0.2859973363009184,0.27753188853733246
2008-02-19,13.386886596679688,13.38988971710205,12.675174713134766,12.736486434936523,12.632081985473633,253761984,0.0,0.0,False,-0.039064311974746135,-0.03984779418123362,4.07225446862365,18.411144256591797,-0.3138893591064591,0.27979538193570813
2008-02-20,12.600350379943848,12.78803825378418,12.482982635498047,12.737737655639648,12.633323669433594,266221512,0.0,0.0,False,9.82960656357168e-05,9.829123489401641e-05,4.072753051281819,18.411144256591797,-0.3138219171298684,0.2797649796670892
2008-02-21,12.834083557128906,12.843092918395996,12.5,12.584083557128906,12.480929374694824,226884888,0.0,0.0,False,-0.012062882161998911,-0.012136229172710662,4.011561028987287,18.411144256591797,-0.32209920248567714,0.27994203919854127
2008-02-22,12.564064025878906,12.737737655639648,12.451201438903809,12.707708358764648,12.603540420532227,220415364,0.0,0.0,False,0.009823871456720035,0.00977593095007222,4.060793960333565,18.411144256591797,-0.31543959219048845,0.2801011092976447
2008-02-25,12.66141128540039,12.675174713134766,12.155655860900879,12.173172950744629,12.073386192321777,334577088,0.0,0.0,False,-0.04206391303722745,-0.04297421830700058,3.847917163286768,18.411144256591797,-0.3442348816533167,0.2830791029194344
2008-02-26,11.541542053222656,11.673422813415527,11.182432174682617,11.616366386413574,11.521142959594727,930560508,0.0,0.0,False,-0.04574054237395775,-0.04681967634901693,3.6261708028540127,18.411144256591797,-0.3742299338364167,0.28653570952888585
2008-02-27,11.514764785766602,11.899148941040039,11.502503395080566,11.833333015441895,11.736332893371582,404471124,0.0,0.0,False,0.01867782862616485,0.018505539997105615,3.7125776283050875,18.411144256591797,-0.3625419077812294,0.2849767536515447
2008-02-28,11.774273872375488,11.989238739013672,11.695695877075195,11.896647453308105,11.799128532409668,263212524,0.0,0.0,False,0.005350533220947806,0.005336269972775143,3.7377924314616298,18.411144256591797,-0.3591311670818509,0.2850180384115003
2008-02-29,11.80855941772461,12.005505561828613,11.627878189086914,11.791291236877441,11.694635391235352,376638984,0.0,0.0,False,-0.008856004991156463,-0.008895452474124222,3.6958345180415426,18.411144256591797,-0.36480670466485066,0.2851512293859509
2008-03-03,11.79955005645752,11.829830169677734,11.26401424407959,11.43693733215332,11.34318733215332,301877820,0.0,0.0,False,-0.030052074932188755,-0.030512894422928233,3.5547149472361994,18.411144256591797,-0.3838955811726865,0.28595142215177943
2008-03-04,11.285035133361816,11.345344543457031,10.905405044555664,11.126126289367676,11.03492259979248,544323132,0.0,0.0,False,-0.02717620042181923,-0.027552303042585585,3.4309351009658524,18.411144256591797,-0.400638958339506,0.28722780870943765
2008-03-05,11.1423921585083,11.365615844726562,11.11111068725586,11.203703880310059,11.11186408996582,297166536,0.0,0.0,False,0.0069725446171038374,0.006948348833563239,3.4618299936528283,18.411144256591797,-0.3964598867347744,0.2848405998632652
2008-03-06,11.203453063964844,11.343844413757324,10.790289878845215,10.828328132629395,10.7395658493042,298505196,0.0,0.0,False,-0.0335045711185229,-0.03407870990367657,3.3123382933117282,18.411144256591797,-0.41668123938255053,0.28678342197202916
2008-03-07,10.732732772827148,11.011011123657227,10.666666984558105,10.844594955444336,10.755699157714844,322549128,0.0,0.0,False,0.0015022309688328406,0.0015011037486464865,3.3188164214440246,18.411144256591797,-0.4158049598756498,0.28678065051113444
2008-03-10,10.731480598449707,10.785785675048828,10.336336135864258,10.350851058959961,10.26600170135498,319184496,0.0,0.0,False,-0.04552911430296125,-0.046598138432358535,3.1221845349385937,18.411144256591797,-0.44240284263269447,0.29034481251967226
2008-03-11,10.642142295837402,11.014764785766602,10.626876831054688,11.007006645202637,10.916778564453125,352722924,0.0,0.0,False,0.06339146261901063,0.061463293674277254,3.3834958417938177,18.411144256591797,-0.4070559432749783,0.29719986876146864
2008-03-12,11.011260986328125,11.208208084106445,10.962713241577148,11.01551628112793,10.92521858215332,265809924,0.0,0.0,False,0.0007731234677303966,0.0007728247617300499,3.3868848252998074,18.411144256591797,-0.4065975243096729,0.29606816199070657
2008-03-13,10.827577590942383,11.185686111450195,10.730230331420898,11.086336135864258,10.99545955657959,308754936,0.0,0.0,False,0.006429251176814921,0.006408671701447704,3.4150892097254175,18.411144256591797,-0.40278239074451594,0.2959271025565923
2008-03-14,11.085585594177246,11.244745254516602,10.776275634765625,10.958958625793457,10.869126319885254,262713024,0.0,0.0,False,-0.011489582226578143,-0.011556097455404821,3.3643616792125997,18.411144256591797,-0.4096441715732172,0.29612619824711633
2008-03-17,10.71045970916748,10.853604316711426,10.31306266784668,10.507257461547852,10.421127319335938,315212472,0.0,0.0,False,-0.0412175723571907,-0.04209110403790786,3.184473285906704,18.411144256591797,-0.43397720564788744,0.29875587966100264
2008-03-18,10.735235214233398,11.032032012939453,10.64889907836914,10.989990234375,10.89990234375,289198512,0.0,0.0,False,0.045942728626462204,0.04491861139657671,3.3767194065257966,18.411144256591797,-0.4079725740105765,0.30192875945659015
2008-03-19,11.038788795471191,11.198698997497559,10.802553176879883,10.810811042785645,10.72219181060791,246912840,0.0,0.0,False,-0.016303864707924554,-0.016438235217634718,3.3053619654572524,18.411144256591797,-0.4176249090672889,0.3023422228884443
2008-03-20,10.693694114685059,10.903403282165527,10.447948455810547,10.849599838256836,10.760663986206055,396139464,0.0,0.0,False,0.0035880887301495967,0.0035816668966031956,3.3208099862047247,18.411144256591797,-0.41553529556679336,0.30129956221448156
2008-03-24,10.971721649169922,11.656155586242676,10.953953742980957,11.52552604675293,11.431050300598145,270269460,0.0,0.0,False,0.062299716379160985,0.06043610181627832,3.589995222873526,18.411144256591797,-0.37912331024697443,0.30744972999423686
2008-03-25,11.447948455810547,11.448198318481445,11.161161422729492,11.280780792236328,11.188309669494629,233030736,0.0,0.0,False,-0.021235199279178607,-0.021463909726765276,3.4925257596253285,18.411144256591797,-0.39230775048167665,0.3081938592726813
2008-03-26,11.326075553894043,11.583333015441895,11.24349308013916,11.466216087341309,11.372225761413574,208818972,0.0,0.0,False,0.016438237531125832,0.016304592310276256,3.5663749651767516,18.411144256591797,-0.3823183609382702,0.30855355172535553
2008-03-27,11.161161422729492,11.226475715637207,11.023273468017578,11.113113403320312,11.022017478942871,233054712,0.0,0.0,False,-0.03079505189379672,-0.03127918470178412,3.4257532111575992,18.411144256591797,-0.4013398990670216,0.31008513641153745
2008-03-28,11.197697639465332,11.350601196289062,10.868618965148926,10.962963104248047,10.87309741973877,174872952,0.0,0.0,False,-0.013511143444347451,-0.013603249522797742,3.3659562246723675,18.411144256591797,-0.40942848156513456,0.310357778078701
2008-03-31,10.901902198791504,11.078328132629395,10.811060905456543,11.022772789001465,10.932417869567871,177678144,0.0,0.0,False,0.005455708482976718,0.005440880014203799,3.3897756090836175,18.411144256591797,-0.406206495522205,0.31039901232430733
2008-04-01,11.204705238342285,11.674174308776855,11.18293285369873,11.654403686523438,11.558870315551758,243480276,0.0,0.0,False,0.05730227781794883,0.055720643126432885,3.641319750593783,18.411144256591797,-0.3721807751621249,0.3155800159533124
2008-04-02,11.759259223937988,11.905405044555664,11.521270751953125,11.654153823852539,11.558622360229492,239720040,0.0,0.0,False,-2.145151866028705e-05,-2.145174874740395e-05,3.641220187236545,18.411144256591797,-0.3721942428379418,0.3155796680198798
2008-04-03,11.554804801940918,11.593844413757324,11.21446418762207,11.389389038085938,11.296028137207031,270864864,0.0,0.0,False,-0.022718470665326507,-0.02298051150419812,3.53577876256149,18.411144256591797,-0.38645702951555116,0.3149283319148072
2008-04-04,11.436687469482422,11.957708358764648,11.41641616821289,11.78903865814209,11.692401885986328,235652112,0.0,0.0,False,0.03508965664433106,0.034488047742754505,3.6949376819544213,18.411144256591797,-0.3649280173447089,0.31685212172976635
2008-04-07,11.937687873840332,12.148147583007812,11.850099563598633,11.932432174682617,11.83461856842041,237502260,0.0,0.0,False,0.012163170905417964,0.012089793940682705,3.7520430113703194,18.411144256591797,-0.35720352828242996,0.3170768852859196
2008-04-08,11.837838172912598,11.865365028381348,11.561812400817871,11.70695686340332,11.610991477966309,181698120,0.0,0.0,False,-0.018896011659457312,-0.019076822648755574,3.6622483512212236,18.411144256591797,-0.3693498179066632,0.31757254899475384
2008-04-09,11.739990234375,11.811812400817871,11.449950218200684,11.616366386413574,11.521142959594727,241682076,0.0,0.0,False,-0.007738229637157534,-0.007768325093685141,3.6261708028540145,18.411144256591797,-0.3742299338364167,0.31764854957608196
2008-04-10,11.635636329650879,11.858358383178711,11.557807922363281,11.738739013671875,11.6425142288208,202693104,0.0,0.0,False,0.010534655255275416,0.010479552429609214,3.674905917414102,18.411144256591797,-0.36763766192031233,0.3177859227988131
2008-04-11,11.613363265991211,11.693193435668945,11.386636734008789,11.447697639465332,11.353858947753906,166621212,0.0,0.0,False,-0.024793208356347463,-0.025105736479551367,3.559000000957332,18.411144256591797,-0.3833159531250291,0.31871310794671787
2008-04-14,11.44044017791748,11.447697639465332,11.2650146484375,11.302803039550781,11.210149765014648,153550296,0.0,0.0,False,-0.012657298580205367,-0.012738084596285797,3.5012953767180583,18.411144256591797,-0.39112150723597505,0.3189597415971288
2008-04-15,11.464715003967285,11.504505157470703,11.104104042053223,11.182182312011719,11.090520858764648,182920896,0.0,0.0,False,-0.010671481537503191,-0.01072883015800906,3.453259886210563,18.411144256591797,-0.39761914283008915,0.31867968592108037
2008-04-16,11.121121406555176,11.468467712402344,11.036035537719727,11.387137413024902,11.293794631958008,304922772,0.0,0.0,False,0.01832860474111242,0.01816266048258532,3.534881926474368,18.411144256591797,-0.3865783421954093,0.3191927847691933
2008-04-17,11.402152061462402,11.495745658874512,11.174174308776855,11.249750137329102,11.157532691955566,533585880,0.0,0.0,False,-0.012065204339457458,-0.012138579707117961,3.480167649376142,18.411144256591797,-0.3939793998430705,0.3193499607336138
2008-04-18,13.393644332885742,13.706206321716309,13.1323823928833,13.498748779296875,13.38809871673584,728694576,0.0,0.0,False,0.19991570595069663,0.18225130928557004,4.375823527778646,18.411144256591797,-0.27282636374203306,0.3766454325352691
2008-04-21,13.498248100280762,13.578328132629395,13.27052116394043,13.458208084106445,13.347887992858887,297290412,0.0,0.0,False,-0.0030034678357044875,-0.003007987296863954,4.3596774147225394,18.411144256591797,-0.27501040636950624,0.3760063662549425
2008-04-22,13.452703475952148,14.034785270690918,13.452451705932617,13.88888931274414,13.775038719177246,317222460,0.0,0.0,False,0.032001371793566546,0.031499996315819456,4.531194444364657,18.411144256591797,-0.25180974483727003,0.3772240221954
2008-04-23,13.962462425231934,13.996747016906738,13.537286758422852,13.675926208496094,13.563821792602539,196663140,0.0,0.0,False,-0.015333309102112058,-0.015452079950369523,4.446382930245329,18.411144256591797,-0.2632819772868683,0.3775496530951553
2008-04-24,13.796046257019043,13.876126289367676,13.51401424407959,13.589590072631836,13.478193283081055,165238596,0.0,0.0,False,-0.006313007560168948,-0.006333018857835729,4.411999873631115,18.411144256591797,-0.26793288373396906,0.3776167808082417
2008-04-25,13.739238739013672,13.838838577270508,13.581831932067871,13.61511516571045,13.503508567810059,166409424,0.0,0.0,False,0.0018782402208745719,0.0018764785332809886,4.422164909469137,18.411144256591797,-0.2665578858318186,0.3775720854281446
2008-04-28,13.660660743713379,13.934184074401855,13.48848819732666,13.816817283630371,13.703557014465332,160183656,0.0,0.0,False,0.01481455324375136,0.014705889637154464,4.5024918602168675,18.411144256591797,-0.2556922685802645,0.37779568449203366
2008-04-29,13.78453540802002,14.099099159240723,13.76401424407959,13.975726127624512,13.861165046691895,173666160,0.0,0.0,False,0.011501249789393597,0.01143561320512083,4.565777393565327,18.411144256591797,-0.24713179944102925,0.3775691961792817
2008-04-30,14.069318771362305,14.636136054992676,13.975726127624512,14.371622085571289,14.253815650939941,315803880,0.0,0.0,False,0.028327388276915277,0.027933587418314643,4.723441330855729,18.411144256591797,-0.22580500960245287,0.37851109982334963
2008-05-01,14.472222328186035,14.888137817382812,14.438689231872559,14.841841697692871,14.720178604125977,263847888,0.0,0.0,False,0.0327184639262037,0.03219461080933461,4.910703539573075,18.411144256591797,-0.20047453873728316,0.37974473481755144
2008-05-02,14.977227210998535,15.076326370239258,14.496996879577637,14.546796798706055,14.427553176879883,279672048,0.0,0.0,False,-0.019879203582765848,-0.02007945326337353,4.793203460592527,18.411144256591797,-0.21636846815132948,0.3800393324781167
2008-05-05,14.986486434936523,14.989990234375,14.69294261932373,14.8873872756958,14.765352249145508,250988760,0.0,0.0,False,0.02341346922269172,0.02314357855170038,4.928842451517901,18.411144256591797,-0.19802093539845989,0.38065205676841785
2008-05-06,14.789790153503418,14.814814567565918,14.589590072631836,14.673673629760742,14.553389549255371,184986828,0.0,0.0,False,-0.014355410986040207,-0.01445944674937514,4.8437314814548795,18.411144256591797,-0.20953367447301507,0.3808551414769695
2008-05-07,14.77152156829834,15.002251625061035,14.425174713134766,14.48948860168457,14.37071418762207,264255480,0.0,0.0,False,-0.012552083555177562,-0.012631526438498788,4.770380475625636,18.411144256591797,-0.2194556738385839,0.38109673947077505
2008-05-08,14.669670104980469,14.747246742248535,14.487236976623535,14.589839935302734,14.470244407653809,204711084,0.0,0.0,False,0.006925906307249985,0.006902032387129921,4.810345590157004,18.411144256591797,-0.21404969696693432,0.3811188430067129
2008-05-09,14.48948860168457,14.639639854431152,14.296796798706055,14.344344139099121,14.226759910583496,179216604,0.0,0.0,False,-0.01682656423837081,-0.016969739238484764,4.712577436837092,18.411144256591797,-0.22727454022908722,0.381130440460831
2008-05-12,14.383132934570312,14.683432579040527,14.236987113952637,14.638137817382812,14.518145561218262,194361444,0.0,0.0,False,0.02048151880443272,0.02027459316201428,4.8295796990314495,18.411144256591797,-0.21144794919412535,0.38148338545466537
2008-05-13,14.670419692993164,14.713462829589844,14.478227615356445,14.589590072631836,14.469995498657227,206333460,0.0,0.0,False,-0.003316543587333687,-0.003322055508408895,4.810245643863776,18.411144256591797,-0.2140632164415044,0.3813263246517173
2008-05-14,14.676926612854004,14.79454517364502,14.395646095275879,14.421921730041504,14.303701400756836,174856968,0.0,0.0,False,-0.01149233929725979,-0.01155888657575902,4.743472329524067,18.411144256591797,-0.2230954686243557,0.3814224016406348
2008-05-15,14.48948860168457,14.588337898254395,14.404655456542969,14.53954029083252,14.420354843139648,173534292,0.0,0.0,False,0.008155472427342492,0.008122396274828398,4.7903130597447054,18.411144256591797,-0.2167594451400442,0.380240400370742
2008-05-16,14.550299644470215,14.631631851196289,14.472472190856934,14.516265869140625,14.397273063659668,170793036,0.0,0.0,False,-0.0016006388005743721,-0.0016019211914717623,4.781044859993806,18.411144256591797,-0.21801313036233638,0.3802221943666851
2008-05-19,14.478227615356445,14.736737251281738,14.352352142333984,14.452451705932617,14.33398151397705,223955820,0.0,0.0,False,-0.004396078993762487,-0.004405770161544211,4.755630930122789,18.411144256591797,-0.2214508064133487,0.3802540827593346
2008-05-20,14.38012981414795,14.576577186584473,14.33708667755127,14.47947883605957,14.360787391662598,132411456,0.0,0.0,False,0.0018700929437789338,0.0018683464969759948,4.766394494912207,18.411144256591797,-0.21999484706003747,0.3802545446161543
2008-05-21,14.477477073669434,14.549799919128418,13.71096134185791,13.763513565063477,13.650690078735352,258465276,0.0,0.0,False,-0.049446962312073905,-0.0507113188335211,4.481263803645733,18.411144256591797,-0.2585637324606832,0.3834603695361918
2008-05-22,13.812562942504883,13.869118690490723,13.519769668579102,13.750249862670898,13.63753604888916,202848948,0.0,0.0,False,-0.0009636164743556108,-0.0009640810511836706,4.475981967544251,18.411144256591797,-0.25927819266276875,0.3834341332508555
2008-05-23,13.687687873840332,13.838838577270508,13.458708763122559,13.629129409790039,13.517409324645996,177082740,0.0,0.0,False,-0.008808535780402083,-0.00884756026643307,4.427746584450301,18.411144256591797,-0.26580286720602286,0.38355624482236506
2008-05-27,13.637638092041016,14.079078674316406,13.60986042022705,14.036537170410156,13.921477317810059,154465380,0.0,0.0,False,0.029892413809451845,0.029454344173807732,4.589995031405528,18.411144256591797,-0.24385594269483224,0.38421040783570154
2008-05-28,14.212713241577148,14.301551818847656,14.041542053222656,14.220219612121582,14.103652954101562,161853984,0.0,0.0,False,0.013085941393478517,0.013001060161033532,4.663145378776337,18.411144256591797,-0.2339610858759097,0.38434900783271464
2008-05-29,14.384134292602539,14.661662101745605,14.344344139099121,14.589590072631836,14.469995498657227,193606200,0.0,0.0,False,0.025975011278842164,0.025643390973266962,4.810245643863775,18.411144256591797,-0.2140632164415044,0.3844978854665918
2008-05-30,14.601350784301758,14.762763023376465,14.547046661376953,14.659660339355469,14.5394926071167,128878992,0.0,0.0,False,0.004802842438058841,0.004791345587329045,4.838151338217671,18.411144256591797,-0.21028848590379812,0.38451068185150217
2008-06-02,14.57707691192627,14.611862182617188,14.296046257019043,14.389389038085938,14.271435737609863,146821032,0.0,0.0,False,-0.018436466577632094,-0.018608536415730913,4.7305164561954625,18.411144256591797,-0.22484797583940397,0.38497555158381014
2008-06-03,14.426926612854004,14.527027130126953,14.029278755187988,14.196697235107422,14.08032512664795,172039788,0.0,0.0,False,-0.013391127177083906,-0.01348159688935281,4.653778381540177,18.411144256591797,-0.23522813517651253,0.3850323047461085
2008-06-04,14.1473970413208,14.46446418762207,14.127878189086914,14.319820404052734,14.202437400817871,134393472,0.0,0.0,False,0.008672546483945665,0.008635155977771734,4.702811037364011,18.411144256591797,-0.22859561562921704,0.38445408586149205
2008-06-05,14.44144058227539,14.715716361999512,14.419670104980469,14.672171592712402,14.551899909973145,156511332,0.0,0.0,False,0.024605812318887477,0.024307965275650364,4.84313333543947,18.411144256591797,-0.20961458412542255,0.38519356263045046
2008-06-06,14.508257865905762,14.532532691955566,14.189188957214355,14.189188957214355,14.072876930236816,189190620,0.0,0.0,False,-0.03291824316411285,-0.03347224021970196,4.65078765146314,18.411144256591797,-0.23563268343855037,0.3866041481226393
2008-06-09,14.215716361999512,14.264264106750488,13.648649215698242,13.960710525512695,13.846272468566895,211320468,0.0,0.0,False,-0.01610221298695802,-0.016233262312009653,4.559797465155208,18.411144256591797,-0.24794068877009245,0.3869676810029307
2008-06-10,13.752753257751465,13.98448371887207,13.683182716369629,13.868118286132812,13.754439353942871,146149704,0.0,0.0,False,-0.006632334791367045,-0.006654426457488723,4.522923026994105,18.411144256591797,-0.2529285979051341,0.38693843826908547
2008-06-11,13.919919967651367,13.947446823120117,13.62512493133545,13.643644332885742,13.531804084777832,152363484,0.0,0.0,False,-0.016186429954429093,-0.016318861215751698,4.433526620273962,18.411144256591797,-0.2650210168260998,0.3870693537368437
2008-06-12,13.732732772827148,13.963964462280273,13.685686111450195,13.8375883102417,13.72415828704834,219444336,0.0,0.0,False,0.014214970972487695,0.01411488563099305,4.510764043459395,18.411144256591797,-0.2545733119148942,0.3873088388510574
2008-06-13,14.051301002502441,14.406907081604004,14.047548294067383,14.302051544189453,14.184815406799316,247128624,0.0,0.0,False,0.03356541873942853,0.03301439638455295,4.6957351461522965,18.411144256591797,-0.22955275298977218,0.3886656645820408
2008-06-16,14.176676750183105,14.491991996765137,14.176676750183105,14.334585189819336,14.217080116271973,141570288,0.0,0.0,False,0.002274594948707742,0.0022720119736904854,4.708690636544912,18.411144256591797,-0.22780029757347708,0.3886325757018971
2008-06-17,14.423172950744629,14.466216087341309,14.223724365234375,14.250750541687012,14.133933067321777,138377484,0.0,0.0,False,-0.005848391390509966,-0.005865560204125823,4.675303979375058,18.411144256591797,-0.23231642366490268,0.3882852144371367
2008-06-18,14.126876831054688,14.238988876342773,13.992993354797363,14.07357406616211,13.958209037780762,135112752,0.0,0.0,False,-0.012432776404417534,-0.012510709996653475,4.604744193972387,18.411144256591797,-0.2418608619188206,0.38849957910540206
2008-06-19,13.897647857666016,14.108609199523926,13.78403377532959,14.01901912689209,13.904102325439453,227096676,0.0,0.0,False,-0.0038763362975047233,-0.003883868760925603,4.5830183206150625,18.411144256591797,-0.24479966417832366,0.38841926445147834
2008-06-20,13.938438415527344,13.938438415527344,13.626376152038574,13.674424171447754,13.562332153320312,239084676,0.0,0.0,False,-0.024580527683101483,-0.024887672488495556,4.445784784229922,18.411144256591797,-0.2633628869392759,0.38916480930382163
2008-06-23,13.647647857666016,13.8425931930542,13.564064025878906,13.64389419555664,13.532052040100098,145290564,0.0,0.0,False,-0.002232662707114308,-0.002235158814498835,4.433626183631201,18.411144256591797,-0.2650075491502829,0.38862358290211757
2008-06-24,13.642142295837402,13.793543815612793,13.390891075134277,13.571070671081543,13.45982551574707,186717096,0.0,0.0,False,-0.00533744062903363,-0.005351735653854476,4.404624526475707,18.411144256591797,-0.2689305277194811,0.3886433328148805
2008-06-25,13.637887954711914,13.958958625793457,13.605355262756348,13.788788795471191,13.675758361816406,164723112,0.0,0.0,False,0.01604276710843755,0.01591544188104586,4.491329659062506,18.411144256591797,-0.25720215043559647,0.388926588964168
2008-06-26,13.61611557006836,13.636886596679688,13.219719886779785,13.233734130859375,13.125253677368164,226153620,0.0,0.0,False,-0.04025405172303176,-0.041086666754352394,4.270281390938385,18.411144256591797,-0.28710277349171875,0.39097230941292305
2008-06-27,13.205204963684082,13.263262748718262,12.89013957977295,13.214964866638184,13.10663890838623,217682100,0.0,0.0,False,-0.0014182407014373677,-0.0014192473566798395,4.262806863361729,18.411144256591797,-0.2881138333542945,0.3909664760855891
2008-06-30,13.325075149536133,13.463462829589844,13.089590072631836,13.173673629760742,13.065685272216797,150461388,0.0,0.0,False,-0.0031246482378658458,-0.0031295401441531474,4.246362443169898,18.411144256591797,-0.2903382272104652,0.3909531085853416
2008-07-01,13.002503395080566,13.43143081665039,12.93793773651123,13.381631851196289,13.27193832397461,198197604,0.0,0.0,False,0.015785857952387294,0.015662557209326373,4.3291807754645175,18.411144256591797,-0.2791356072709703,0.39099496500686143
2008-07-02,13.426176071166992,13.523022651672363,13.164665222167969,13.189188957214355,13.081074714660645,168751080,0.0,0.0,False,-0.014380989773678077,-0.014485398415757215,4.2525418812304805,18.411144256591797,-0.28950235073101505,0.39120475375036573
2008-07-03,13.285284996032715,13.494243621826172,13.200700759887695,13.438438415527344,13.328280448913574,95923980,0.0,0.0,False,0.01889796822090406,0.0187216199053342,4.351804250780941,18.411144256591797,-0.27607538873410276,0.3914207462369981
2008-07-07,13.571070671081543,13.738739013671875,13.403403282165527,13.611360549926758,13.499784469604492,170037792,0.0,0.0,False,0.012867677968533275,0.012785592813998803,4.420669544430618,18.411144256591797,-0.26676015996283753,0.3915984841820491
2008-07-08,13.663413047790527,13.893644332885742,13.513513565063477,13.877126693725586,13.763373374938965,197098704,0.0,0.0,False,0.019525415826301407,0.01933724041883897,4.526510371342594,18.411144256591797,-0.2524433471857013,0.3920305145691155
2008-07-09,13.782782554626465,13.905905723571777,13.531782150268555,13.552302360534668,13.441210746765137,165993840,0.0,0.0,False,-0.02340724322428378,-0.023685544158943955,4.397149998899051,18.411144256591797,-0.269941587582057,0.3927499868921626
2008-07-10,13.638639450073242,13.751251220703125,13.281281471252441,13.527777671813965,13.416887283325195,173094732,0.0,0.0,False,-0.0018096184858790165,-0.0018112578234267857,4.387383216489981,18.411144256591797,-0.27126271478094,0.392751390390127
2008-07-11,13.425926208496094,13.501001358032227,12.998748779296875,13.358358383178711,13.248854637145996,199056744,0.0,0.0,False,-0.012523966448464874,-0.012603052322607246,4.319911809841638,18.411144256591797,-0.28038939609076885,0.392957292481533
2008-07-14,13.48848819732666,13.5150146484375,12.899148941040039,13.053553581237793,12.946550369262695,176815008,0.0,0.0,False,-0.02281738883569051,-0.023081734308340447,4.1985253135048985,18.411144256591797,-0.29680903105045175,0.39343456523420967
2008-07-15,12.919919967651367,13.200700759887695,12.540040016174316,12.915164947509766,12.809294700622559,242597160,0.0,0.0,False,-0.010601717424743917,-0.01065831601451882,4.143412017105741,18.411144256591797,-0.30426406299888675,0.3935765552704991
2008-07-16,12.863863945007324,13.425926208496094,12.777777671813965,13.403403282165527,13.293532371520996,189498312,0.0,0.0,False,0.037803616999685596,0.03710657320240077,4.337851595071987,18.411144256591797,-0.27796272810357925,0.39537037755508914
2008-07-17,13.367366790771484,13.439689636230469,13.125625610351562,13.349349021911621,13.239921569824219,351144504,0.0,0.0,False,-0.004032848470857053,-0.004041002333830679,4.316324848429139,18.411144256591797,-0.2808745950114485,0.39526376329365503
2008-07-18,12.471220970153809,12.486987113952637,11.966716766357422,12.045044898986816,11.946310043334961,451244304,0.0,0.0,False,-0.0977053768534093,-0.10281417905231248,3.796891325638226,18.411144256591797,-0.3511370137107156,0.40720218898982175
2008-07-21,12.03403377532959,12.114363670349121,11.654153823852539,11.731732368469238,11.635563850402832,235823940,0.0,0.0,False,-0.026011897548691154,-0.026356190556600795,3.672115079923519,18.411144256591797,-0.36801517123321026,0.4047178935750185
2008-07-22,11.679679870605469,12.018267631530762,11.651652336120605,11.939689636230469,11.841816902160645,187472340,0.0,0.0,False,0.017726089978069348,0.017570815104174575,3.754933412218138,18.411144256591797,-0.35681255129371525,0.40484458299853626
2008-07-23,12.052302360534668,12.443193435668945,11.96446418762207,12.242742538452148,12.142386436462402,195568236,0.0,0.0,False,0.025382045406133313,0.02506527037033073,3.8756233479901994,18.411144256591797,-0.3404871382659974,0.40562785994707873
2008-07-24,12.429929733276367,12.434184074401855,11.9024019241333,11.9024019241333,11.804835319519043,141494364,0.0,0.0,False,-0.027799404895377577,-0.028193122249366296,3.7400839204220633,18.411144256591797,-0.3588212033430501,0.40650314423641376
2008-07-25,12.174424171447754,12.340591430664062,12.04955005645752,12.311812400817871,12.210890769958496,127212660,0.0,0.0,False,0.03439738373715806,0.03381901921589104,3.9031304059791534,18.411144256591797,-0.3367663302303118,0.4079358142033632
2008-07-28,12.31456470489502,12.31456470489502,11.89013957977295,11.939940452575684,11.842065811157227,126273600,0.0,0.0,False,-0.03020459078289861,-0.030670148063993454,3.7550333585113655,18.411144256591797,-0.3567990318191453,0.4089961063970254
2008-07-29,11.994494438171387,12.193694114685059,11.96196174621582,12.089839935302734,11.99073600769043,111999888,0.0,0.0,False,0.0125544139767515,0.01247626075375764,3.8147300157673802,18.411144256591797,-0.3487240205943555,0.409105564955546
2008-07-30,12.149649620056152,12.162663459777832,11.83208179473877,12.079580307006836,11.980560302734375,139488372,0.0,0.0,False,-0.0008486305552493079,-0.0008489908460092127,3.810644088760724,18.411144256591797,-0.349276713290379,0.40893218827832634
2008-07-31,11.875876426696777,12.034283638000488,11.797798156738281,11.855606079101562,11.758421897888184,114489396,0.0,0.0,False,-0.018541570613812786,-0.018715620328465903,3.7214471916910457,18.411144256591797,-0.36134214506095785,0.40931664864867384
2008-08-01,11.824575424194336,11.842342376708984,11.574073791503906,11.708208084106445,11.61223316192627,120195684,0.0,0.0,False,-0.012432683333821304,-0.012510615754368373,3.662746933879391,18.411144256591797,-0.3692823759300725,0.40948864295073084
2008-08-04,11.714715003967285,11.83708667755127,11.559059143066406,11.586586952209473,11.491608619689941,99380520,0.0,0.0,False,-0.010387712729694965,-0.01044204158006765,3.614311658198986,18.411144256591797,-0.37583408942246666,0.4093198803708138
2008-08-05,11.701451301574707,12.01401424407959,11.669919967651367,12.008257865905762,11.90982437133789,143236620,0.0,0.0,False,0.03639314263900095,0.03574655316424599,3.782240960556627,18.411144256591797,-0.35311873040841657,0.41070214837977753
2008-08-06,11.971220970153809,12.25650691986084,11.824575424194336,12.170671463012695,12.070904731750488,134896968,0.0,0.0,False,0.013524998806888622,0.013434352424062398,3.8469207638424097,18.411144256591797,-0.3443696620089919,0.4107550566253867
2008-08-07,12.06206226348877,12.112112045288086,11.922171592712402,11.989990234375,11.891706466674805,110841048,0.0,0.0,False,-0.014845470911913683,-0.01495676779186261,3.7749659426304367,18.411144256591797,-0.3541028031206055,0.41058918705504344
2008-08-08,12.015766143798828,12.406155586242676,11.904153823852539,12.387638092041016,12.286094665527344,149422428,0.0,0.0,False,0.03316497930366591,0.032626886295038855,3.9333275892934845,18.411144256591797,-0.3326816359538046,0.4113845590590918
2008-08-11,12.324073791503906,12.734734535217285,12.306806564331055,12.533534049987793,12.430794715881348,169402428,0.0,0.0,False,0.011777546428972885,0.011708730920596516,3.9914300840257217,18.411144256591797,-0.3248222629383444,0.4115444084777662
2008-08-12,12.562562942504883,12.665916442871094,12.462462425231934,12.577828407287598,12.474726676940918,110117772,0.0,0.0,False,0.003534123285250823,0.003527892946428443,4.0090704133123785,18.411144256591797,-0.3224361015761117,0.41155720576910804
2008-08-13,12.552553176879883,12.60110092163086,12.359358787536621,12.513262748718262,12.410687446594238,144874980,0.0,0.0,False,-0.005133517711859326,-0.005146739482782374,3.983356261625689,18.411144256591797,-0.32591438784958715,0.41136587377930045
2008-08-14,12.454955101013184,12.702953338623047,12.419670104980469,12.649900436401367,12.5462064743042,116627256,0.0,0.0,False,0.010919542393854176,0.010860354669578262,4.037772231588189,18.411144256591797,-0.31855368143062357,0.4109092136759503
2008-08-15,12.687437057495117,12.779278755187988,12.650150299072266,12.76651668548584,12.661866188049316,141686172,0.0,0.0,False,0.009218700009600456,0.009176467150948078,4.084213942507896,18.411144256591797,-0.3122716322470859,0.4108110652611588
2008-08-18,12.758758544921875,12.762763023376465,12.400150299072266,12.469969749450684,12.367751121520996,133222644,0.0,0.0,False,-0.023228413739351916,-0.023502445203473624,3.966115717511941,18.411144256591797,-0.3282464713135397,0.41114213182508597
2008-08-19,12.273022651672363,12.46946907043457,12.17792797088623,12.274774551391602,12.174156188964844,121738140,0.0,0.0,False,-0.015653204099432383,-0.015777009162159718,3.8883800946043277,18.411144256591797,-0.3387615664025828,0.4114273534983308
2008-08-20,12.380379676818848,12.429679870605469,12.076326370239258,12.137137413024902,12.03764820098877,159124716,0.0,0.0,False,-0.011212932203039316,-0.01127627104854098,3.8335670200208423,18.411144256591797,-0.34617598812855455,0.4112238405370061
2008-08-21,12.085084915161133,12.259759902954102,11.993743896484375,12.175424575805664,12.075620651245117,140423436,0.0,0.0,False,0.0031544741649143226,0.0031495092496769167,3.8488143823098797,18.411144256591797,-0.3441135171747054,0.4110596292214765
2008-08-22,12.299799919128418,12.384384155273438,12.249249458312988,12.277027130126953,12.17638874053955,91796112,0.0,0.0,False,0.008344754460636539,0.008310129488369445,3.8892765477554585,18.411144256591797,-0.3386403055214777,0.4111400358059959
2008-08-25,12.164915084838867,12.437437057495117,12.04955005645752,12.087336540222168,11.988253593444824,80491428,0.0,0.0,False,-0.015450816420500502,-0.015571424223438723,3.8137332333870306,18.411144256591797,-0.3488588527487837,0.4114005462967027
2008-08-26,12.098599433898926,12.098599433898926,11.776527404785156,11.865865707397461,11.768600463867188,132195672,0.0,0.0,False,-0.018322362624839994,-0.018492296032615655,3.7255342675056697,18.411144256591797,-0.3607892969686748,0.41179764309189026
2008-08-27,11.85510540008545,11.882633209228516,11.632633209228516,11.726225852966309,11.630104064941406,175308516,0.0,0.0,False,-0.011768298137998956,-0.011838092674203724,3.669922771384332,18.411144256591797,-0.3683117190949473,0.41174863927278077
2008-08-28,11.824073791503906,11.923172950744629,11.77001953125,11.856355667114258,11.759166717529297,121066812,0.0,0.0,False,0.01109729129397441,0.01103616814216336,3.7217462646987487,18.411144256591797,-0.361301690234754,0.4116992194631535
2008-08-29,11.755505561828613,11.787036895751953,11.569820404052734,11.593844413757324,11.49880599975586,153774072,0.0,0.0,False,-0.022141085676191663,-0.022389878736314338,3.617201676110816,18.411144256591797,-0.3754431642325051,0.4122852268129049
2008-09-02,11.931180953979492,12.066567420959473,11.547046661376953,11.642892837524414,11.547453880310059,244215540,0.0,0.0,False,0.004230689739024296,0.004221765532701733,3.6367356238649435,18.411144256591797,-0.37280085803598606,0.4122374498413204
2008-09-03,11.72998046875,11.869118690490723,11.501001358032227,11.621871948242188,11.526604652404785,172411416,0.0,0.0,False,-0.0018055259732038254,-0.0018071578998435766,3.6283638772651763,18.411144256591797,-0.37393328237717327,0.41178558131325393
2008-09-04,11.51151180267334,11.5925931930542,11.246246337890625,11.267767906188965,11.17540168762207,193746060,0.0,0.0,False,-0.030468900025077517,-0.030942726448873595,3.487342721009104,18.411144256591797,-0.39300884660545155,0.4128649315502141
2008-09-05,11.148398399353027,11.322822570800781,11.013012886047363,11.117366790771484,11.026235580444336,181190628,0.0,0.0,False,-0.013347717723914299,-0.013437599212649514,3.4274469370386127,18.411144256591797,-0.40111079318187515,0.41299761684049735
2008-09-08,11.311812400817871,11.334835052490234,10.449198722839355,10.509259223937988,10.423111915588379,360355284,0.0,0.0,False,-0.0546989641619513,-0.05625184577434528,3.1852701757005963,18.411144256591797,-0.43386941244259924,0.4164953611278265
2008-09-09,10.589839935302734,10.820320129394531,10.385384559631348,10.476977348327637,10.391095161437988,288894816,0.0,0.0,False,-0.003071707797985712,-0.003076435175614403,3.17241424866522,18.411144256591797,-0.43560840018307756,0.4164082543176938
2008-09-10,10.622371673583984,10.622623443603516,10.252251625061035,10.364363670349121,10.279404640197754,248822928,0.0,0.0,False,-0.01074867658365064,-0.010806860919823873,3.1275663173333017,18.411144256591797,-0.44167486295603886,0.4163030975112617
2008-09-11,10.218969345092773,10.888137817382812,10.169670104980469,10.854604721069336,10.76562786102295,258597144,0.0,0.0,False,0.04730071807114311,0.046216109437082285,3.3228031680294308,18.411144256591797,-0.41526568305669,0.4190369925961934
2008-09-12,10.766016006469727,11.060811042785645,10.735735893249512,10.952451705932617,10.862671852111816,240878880,0.0,0.0,False,0.009014243511074271,0.008973857734743677,3.3617699684364917,18.411144256591797,-0.40999474553448134,0.4191190412887123
2008-09-15,10.610610961914062,11.060310363769531,10.603352546691895,10.857357025146484,10.768356323242188,262433304,0.0,0.0,False,-0.008682535029472804,-0.008720447849188717,3.323898747895039,18.411144256591797,-0.4151174868239511,0.4191247489163694
2008-09-16,10.659660339355469,11.243243217468262,10.647897720336914,11.084334373474121,10.9934720993042,279348372,0.0,0.0,False,0.02090530525778811,0.02068978782717824,3.414291171123552,18.411144256591797,-0.40289033934606355,0.4196225243126557
2008-09-17,10.972972869873047,10.98948860168457,10.346345901489258,10.372623443603516,10.28759765625,364710924,0.0,0.0,False,-0.06420850816539347,-0.06636259245435032,3.1308561204180414,18.411144256591797,-0.44122985986779717,0.4240011114497838
2008-09-18,10.576577186584473,10.990489959716797,10.272772789001465,10.987988471984863,10.897917747497559,343232424,0.0,0.0,False,0.05932581265722159,0.05763267997869129,3.375922516731899,18.411144256591797,-0.4080803672158647,0.42765096114698425
2008-09-19,11.536537170410156,11.563312530517578,11.093092918395996,11.239990234375,11.147852897644043,399839760,0.0,0.0,False,0.02293421146474306,0.02267517548292162,3.4762808490839587,18.411144256591797,-0.39450515718746026,0.4281415878424394
2008-09-22,11.364615440368652,11.364615440368652,10.735735893249512,10.764264106750488,10.676027297973633,176115708,0.0,0.0,False,-0.0423243474777214,-0.043246125642636905,3.2868251830194595,18.411144256591797,-0.42013233131062655,0.42996004133450266
2008-09-23,10.84209156036377,11.030780792236328,10.653654098510742,10.742491722106934,10.654431343078613,207959832,0.0,0.0,False,-0.002022845604667811,-0.002024894320127582,3.278153597540009,18.411144256591797,-0.42130531407552385,0.42970409514488406
2008-09-24,10.769268989562988,11.136136054992676,10.763513565063477,10.888639450073242,10.799383163452148,169510320,0.0,0.0,False,0.0136048387479355,0.013513123837327633,3.336357187373441,18.411144256591797,-0.4134322661892341,0.42993702250787647
2008-09-25,10.981982231140137,11.261260986328125,10.910409927368164,11.001001358032227,10.9108247756958,200611188,0.0,0.0,False,0.01031925717950255,0.010266377122613315,3.3811051724121315,18.411144256591797,-0.4073793228908428,0.43007757910885974
2008-09-26,10.710710525512695,10.939940452575684,10.536286354064941,10.786787033081055,10.698365211486816,211488300,0.0,0.0,False,-0.019472365158154203,-0.019664449304515413,3.295794692698644,18.411144256591797,-0.4189190491157849,0.4304886708459557
2008-09-29,10.498248100280762,10.598347663879395,9.527276992797852,9.53453540802002,9.456377983093262,430085484,0.0,0.0,False,-0.11609130963860115,-0.12340151312580383,2.797090260884706,18.411144256591797,-0.48637749770997707,0.44567700127185383
2008-09-30,9.909408569335938,10.637638092041016,9.817817687988281,10.023022651672363,9.940860748291016,123328548,0.0,0.0,False,0.05123343906767941,0.04996417861867707,2.9916282534002216,18.411144256591797,-0.4600628505351122,0.4478734153936288
2008-10-01,10.28903865814209,10.434934616088867,10.0875883102417,10.303302764892578,10.218843460083008,249142608,0.0,0.0,False,0.02796364608967905,0.027579802681668923,3.1032487331998695,18.411144256591797,-0.44496423917680594,0.448795838345667
2008-10-02,10.2550048828125,10.259759902954102,9.659660339355469,9.772022247314453,9.69191837310791,239156604,0.0,0.0,False,-0.05156406290333926,-0.0529410331673021,2.8916685574131042,18.411144256591797,-0.4735841380614959,0.4516354610511528
2008-10-03,9.943694114685059,10.322822570800781,9.586336135864258,9.682432174682617,9.603062629699707,319396284,0.0,0.0,False,-0.009168024325787782,-0.009210309305714821,2.8559896454108373,18.411144256591797,-0.4784103314892286,0.4516460795196372
2008-10-06,9.358859062194824,9.409158706665039,8.93793773651123,9.28954029083252,9.21339225769043,448375176,0.0,0.0,False,-0.04057771848786351,-0.041423965760115915,2.6995223830872397,18.411144256591797,-0.49957525022423677,0.4525304360386583
2008-10-07,9.3425931930542,9.38388442993164,8.642892837524414,8.65890884399414,8.587931632995605,441733824,0.0,0.0,False,-0.06788603016144801,-0.07030018653827783,2.4483764950060274,18.411144256591797,-0.5335470998810494,0.4565183988887201
2008-10-08,8.262262344360352,8.983734130859375,8.160910606384277,8.461211204528809,8.391852378845215,472582944,0.0,0.0,False,-0.022831953318891873,-0.023096638985905003,2.369643323846086,18.411144256591797,-0.544197130722027,0.4568664392631171
2008-10-09,8.621622085571289,8.722972869873047,8.049799919128418,8.232732772827148,8.165246963500977,322677000,0.0,0.0,False,-0.02700302687824696,-0.02737430767275592,2.2786527546021644,18.411144256591797,-0.5565051878523222,0.4571683646503315
2008-10-10,7.836836814880371,8.555806159973145,7.765264987945557,8.308307647705078,8.240202903747559,423488088,0.0,0.0,False,0.009179874237930319,0.009137995292941143,2.308750374559256,18.411144256591797,-0.5524339612516319,0.4572962208648943
2008-10-13,8.903654098510742,9.558307647705078,8.6524019241333,9.535035133361816,9.45687484741211,355863780,0.0,0.0,False,0.14765072630811327,0.1377170062291526,2.797289770535172,18.411144256591797,-0.4863505105595902,0.4804641579344964
2008-10-14,9.848097801208496,9.872371673583984,8.933934211730957,9.076827049255371,9.002421379089355,311080608,0.0,0.0,False,-0.04805535397849914,-0.04924839081665228,2.61480966645317,18.411144256591797,-0.5110341185955245,0.4820349792389819
2008-10-15,8.87512493133545,8.983983993530273,8.479228973388672,8.487737655639648,8.418161392211914,268587144,0.0,0.0,False,-0.064900315401204,-0.0671021408322098,2.3802073789850384,18.411144256591797,-0.5427681585191027,0.486140873442964
2008-10-16,8.327326774597168,8.92142105102539,7.743743896484375,8.834334373474121,8.761917114257812,648938412,0.0,0.0,False,0.04083501206854079,0.04002328722428535,2.5182381881000633,18.411144256591797,-0.524097090754109,0.48707874936753887
2008-10-17,9.48348331451416,9.659660339355469,9.097847938537598,9.322822570800781,9.246399879455566,569398032,0.0,0.0,False,0.05529415068414423,0.05381954388047874,2.712776180615579,18.411144256591797,-0.49778244357924406,0.4902884224939616
2008-10-20,9.503252983093262,9.53403377532959,8.998748779296875,9.492491722106934,9.414678573608398,269865864,0.0,0.0,False,0.018199374496741028,0.01803574816332201,2.7803463847491816,18.411144256591797,-0.48864239819110467,0.4905973262637209
2008-10-21,9.319068908691406,9.604104042053223,9.059059143066406,9.077828407287598,9.00341510772705,231048720,0.0,0.0,False,-0.04368321899318128,-0.04466605993283565,2.615208685754102,18.411144256591797,-0.5109801442947506,0.49226827759928427
2008-10-22,8.933684349060059,9.25150203704834,8.608609199523926,8.900650978088379,8.827690124511719,262137600,0.0,0.0,False,-0.019517592059541733,-0.019710575433814968,2.544648517415441,18.411144256591797,-0.5205246343474217,0.49091562887475565
2008-10-23,8.850099563598633,8.958958625793457,8.458208084106445,8.816817283630371,8.74454402923584,258896844,0.0,0.0,False,-0.009418782728338959,-0.009463419969136919,2.5112622431815765,18.411144256591797,-0.5250407086400941,0.49096567501777766
2008-10-24,8.169919967651367,8.77052116394043,8.126626968383789,8.490740776062012,8.42113971710205,294065640,0.0,0.0,False,-0.03698355352234994,-0.037684788952223255,2.381403288079864,18.411144256591797,-0.5426063910130406,0.4921273171376136
2008-10-27,8.378628730773926,8.58358383178711,8.148147583007812,8.245494842529297,8.177905082702637,247779972,0.0,0.0,False,-0.028883814135685415,-0.029309161964027563,2.28373546398917,18.411144256591797,-0.5558176630018703,0.4927156214790723
2008-10-28,8.484734535217285,9.241991996765137,8.22097110748291,9.227977752685547,9.15233325958252,323891784,0.0,0.0,False,0.11915376456752091,0.11257283237170344,2.6750049063673544,18.411144256591797,-0.502891665394144,0.507404405239416
2008-10-29,9.15390396118164,9.284283638000488,8.81806755065918,8.958958625793457,8.885519981384277,389873736,0.0,0.0,False,-0.029152487199795463,-0.02958586442351127,2.5678693728752946,18.411144256591797,-0.5173836097556528,0.5075188181805206
2008-10-30,9.220721244812012,9.309309005737305,8.968217849731445,9.001251220703125,8.927465438842773,319236444,0.0,0.0,False,0.0047206531014925,0.004709545760858141,2.5847120464960787,18.411144256591797,-0.5151053451962146,0.507179344378981
2008-10-31,8.91291332244873,9.308307647705078,8.865615844726562,8.992993354797363,8.919276237487793,296635068,0.0,0.0,False,-0.0009173041790058178,-0.0009177251599489702,2.5814237751552955,18.411144256591797,-0.5155501410894439,0.5071708293667146
2008-11-03,8.948448181152344,9.083833694458008,8.544294357299805,8.670921325683594,8.59984302520752,237941820,0.0,0.0,False,-0.03581380414452162,-0.03647085379482728,2.4531593655133506,18.411144256591797,-0.5329001334543075,0.5080991248176362
2008-11-04,8.844844818115234,9.318318367004395,8.646145820617676,9.182682991027832,9.107410430908203,293702004,0.0,0.0,False,0.059020543074207454,0.057344464990333625,2.6569667065877343,18.411144256591797,-0.505331645660891,0.5112997625309524
2008-11-05,9.062812805175781,9.231230735778809,8.541291236877441,8.56456470489502,8.494359016418457,277582140,0.0,0.0,False,-0.06731347172069979,-0.06968611714123739,2.4108035816003,18.191490173339844,-0.5330586480008556,0.5148330772656649
2008-11-06,8.507758140563965,8.619118690490723,8.153403282165527,8.288788795471191,8.220843315124512,342649008,0.0,0.0,False,-0.032199686964640484,-0.03272950117250671,2.3009767739748956,17.83110237121582,-0.53896045550189,0.5156022423777725
2008-11-07,8.336336135864258,8.537286758422852,8.141390800476074,8.286787033081055,8.218856811523438,187064748,0.0,0.0,False,-0.0002416423139240953,-0.0002416715141321332,2.3001791183090226,17.83110237121582,-0.539071862164233,0.5130866230305543
2008-11-10,8.208208084106445,8.244243621826172,7.7444939613342285,7.977477073669434,7.912083625793457,322880796,0.0,0.0,False,-0.03732552990823035,-0.03803996161937649,2.1769981839260617,17.83110237121582,-0.5562762491585669,0.5126632712713721
2008-11-11,7.724975109100342,7.915414810180664,7.52052116394043,7.7942938804626465,7.73040246963501,405458136,0.0,0.0,False,-0.0229624918986151,-0.023230236579666743,2.104046388865745,17.83110237121582,-0.5664652521924863,0.5110321190236913
2008-11-12,7.55880880355835,7.820069789886475,7.20120096206665,7.282281875610352,7.2225871086120605,401641956,0.0,0.0,False,-0.06569067561716813,-0.06794771315935558,1.9001394844341228,17.83110237121582,-0.5949444426794805,0.5127259596485724
2008-11-13,7.301551818847656,7.8328328132629395,7.007007122039795,7.809810161590576,7.745791435241699,528858612,0.0,0.0,False,0.0724400161274319,0.06993644123723758,2.110225635458333,17.83110237121582,-0.5656022115746762,0.5175439619475476
2008-11-14,7.588839054107666,8.132883071899414,7.5715718269348145,7.758257865905762,7.6946611404418945,380303316,0.0,0.0,False,-0.006601042027438608,-0.006622925259949055,2.0896949053238556,17.83110237121582,-0.5684696896326982,0.5172997635151747
2008-11-17,7.582582950592041,7.7617621421813965,7.45620584487915,7.5105109214782715,7.44894552230835,301450248,0.0,0.0,False,-0.031933260431977084,-0.032454248247480444,1.991030873256796,17.83110237121582,-0.582249859417949,0.5180743768736549
2008-11-18,7.546796798706055,7.600851058959961,7.140891075134277,7.442943096160889,7.381931781768799,333510156,0.0,0.0,False,-0.008996406315344374,-0.009037118337174578,1.9641223442192386,17.83110237121582,-0.5860081094209175,0.5180222012140366
2008-11-19,7.392141819000244,7.512261867523193,6.971470832824707,7.01151180267334,6.954036235809326,313070616,0.0,0.0,False,-0.05796525335227953,-0.059713119048127344,1.7923062415694178,17.83110237121582,-0.6100052542441232,0.5195248041319138
2008-11-20,6.879128932952881,7.080581188201904,6.482481956481934,6.495494842529297,6.442249774932861,390784824,0.0,0.0,False,-0.07359559880362088,-0.07644442131504224,1.5868047916780283,17.83110237121582,-0.6387071510882928,0.5238793554114587
2008-11-21,6.569318771362305,6.740991115570068,6.188689231872559,6.567317008972168,6.51348352432251,409370220,0.0,0.0,False,0.011057278416435112,0.010996593642623249,1.6154078124685807,17.83110237121582,-0.634712235468009,0.5233390043354624
2008-11-24,6.7382378578186035,6.7555060386657715,6.231481075286865,6.442441940307617,6.389631748199463,401785812,0.0,0.0,False,-0.01901467558190062,-0.019197779347124362,1.5656766814001224,17.83110237121582,-0.6416580638046225,0.5234261610743332
2008-11-25,6.723723888397217,7.1736741065979,6.689690113067627,7.058308124542236,7.0004496574401855,430417152,0.0,0.0,False,0.09559516624926712,0.09129774643033835,1.810942970300435,17.83110237121582,-0.6074023068399412,0.5324834692216853
2008-11-26,7.014013767242432,7.393894195556641,6.911911964416504,7.3095598220825195,7.2496418952941895,254009736,0.0,0.0,False,0.03559660451084867,0.034977690124757065,1.9110029955167698,17.83110237121582,-0.5934271620246511,0.5329946076511
2008-11-28,7.2717719078063965,7.4186692237854,7.214213848114014,7.3313307762146,7.271234512329102,102517380,0.0,0.0,False,0.002978439121100296,0.0029740123590172693,1.919673240720257,17.83110237121582,-0.5922162095784484,0.5329378519595812
2008-12-01,7.174173831939697,7.191691875457764,6.656156063079834,6.656405925750732,6.601841926574707,228219552,0.0,0.0,False,-0.09206037635278752,-0.0965773963722562,1.6508870233523876,17.83110237121582,-0.6297569387952228,0.5403416872331148
2008-12-02,6.75,6.951450824737549,6.571071147918701,6.884634971618652,6.82819938659668,233354412,0.0,0.0,False,0.03428701603878226,0.03371231594255222,1.7417780292390708,17.83110237121582,-0.6170624090174468,0.5414733421380451
2008-12-03,6.753003120422363,7.041040897369385,6.640140056610107,6.992743015289307,6.935422420501709,235955808,0.0,0.0,False,0.01570297348309735,0.01558095748005061,1.784832096928751,17.83110237121582,-0.6110491501805665,0.5417539610463316
2008-12-04,6.920169830322266,7.094344139099121,6.72597599029541,6.865365028381348,6.809088230133057,195268536,0.0,0.0,False,-0.01821578884585273,-0.018383739017187265,1.7341041834799436,17.83110237121582,-0.6181341967322923,0.5414318180842894
2008-12-05,6.782281875610352,7.113112926483154,6.607107162475586,7.106856822967529,7.048599720001221,260587152,0.0,0.0,False,0.035175266022875906,0.03457075153361365,1.8302770254681087,17.83110237121582,-0.6047019655173115,0.5421100143285633
2008-12-08,7.257007122039795,7.743743896484375,7.057056903839111,7.560309886932373,7.498336315155029,325446228,0.0,0.0,False,0.06380509789449795,0.061852195469606235,2.01086312814665,17.83110237121582,-0.579479935729641,0.5462168052484918
2008-12-09,7.449699878692627,7.957958221435547,7.432682991027832,7.656907081604004,7.594141006469727,275320404,0.0,0.0,False,0.012776793049554813,0.01269585848960004,2.0493323032355146,17.64297103881836,-0.5695656366628403,0.5463845945355834
2008-12-10,7.738739013671875,7.880380153656006,7.620369911193848,7.7282280921936035,7.664877414703369,209270520,0.0,0.0,False,0.00931460295158848,0.009271489553520773,2.077735622907606,17.64297103881836,-0.5655563114716349,0.5459875243382808
2008-12-11,7.6118621826171875,7.829830169677734,7.452452182769775,7.513012886047363,7.451427459716797,246920832,0.0,0.0,False,-0.027847797614755865,-0.028242899964039017,1.9920274641691504,17.64297103881836,-0.5776546113847809,0.5465601299380951
2008-12-12,7.400149822235107,7.919670104980469,7.357357025146484,7.901902198791504,7.83712911605835,228655116,0.0,0.0,False,0.05176211651078888,0.050466963755663445,2.146901138372954,17.64297103881836,-0.5557931201714854,0.5492506936679122
2008-12-15,7.858108043670654,7.97022008895874,7.635385036468506,7.774525165557861,7.710795879364014,269246484,0.0,0.0,False,-0.01611983608072476,-0.0162511739811173,2.096173607860136,17.64297103881836,-0.5629536622602513,0.5494086651999075
2008-12-16,7.870871067047119,8.245745658874512,7.789539813995361,8.14013957977295,8.073413848876953,282101616,0.0,0.0,False,0.04702730758097151,0.04595501328750496,2.2417783164410605,17.64297103881836,-0.5424005497082269,0.5509435468675059
2008-12-17,7.973974227905273,8.061310768127441,7.818317890167236,7.888888835906982,7.824222087860107,231356412,0.0,0.0,False,-0.03086572368038698,-0.03135210463832671,2.1417184826927205,17.64297103881836,-0.5565246878972299,0.5516185977629565
2008-12-18,7.925425052642822,8.016766548156738,7.735485076904297,7.764764785766602,7.701115131378174,190349460,0.0,0.0,False,-0.015734082583486964,-0.015859177161536096,2.0922864246319657,17.64297103881836,-0.5635023650815925,0.551714298119158
2008-12-19,7.782533168792725,7.95270299911499,7.732732772827148,7.762012004852295,7.698384761810303,224279496,0.0,0.0,False,-0.00035454210478513826,-0.00035460496969644874,2.0911900788943782,17.64297103881836,-0.56365712187181,0.551327605738608
2008-12-22,7.72172212600708,7.745244979858398,7.2730231285095215,7.435184955596924,7.374236583709717,156547296,0.0,0.0,False,-0.04210599861267017,-0.04301815286644341,1.961032433720952,17.64297103881836,-0.5820297744929241,0.5525916512378275
2008-12-23,7.51826810836792,7.5903401374816895,7.424173831939697,7.457958221435547,7.396824359893799,150956892,0.0,0.0,False,0.003063066383573787,0.003058384753398415,1.9701022726293544,17.64297103881836,-0.5807495039458387,0.5525557693503567
2008-12-24,7.5445451736450195,7.666165828704834,7.4669671058654785,7.5813307762146,7.5191850662231445,76783140,0.0,0.0,False,0.016542329569537495,0.016406995688042995,2.0192346832784214,17.436716079711914,-0.5687728680188859,0.5526259713240674
2008-12-26,7.609358787536621,7.639139175415039,7.46521520614624,7.516517162322998,7.454902648925781,78285636,0.0,0.0,False,-0.008549120247900999,-0.008585873598870215,1.993422882914441,17.436716079711914,-0.5724594806243499,0.5525374911878594
2008-12-29,7.513012886047363,7.542041778564453,7.296796798706055,7.442943096160889,7.381931781768799,147927924,0.0,0.0,False,-0.009788305842933775,-0.009836526230522927,1.9641223442192377,17.162456512451172,-0.5698790685113586,0.5525560875481887
2008-12-30,7.527527809143066,7.6779279708862305,7.47522497177124,7.585334777832031,7.523155689239502,153586260,0.0,0.0,False,0.019131023104207667,0.01895032605751502,2.020829037270194,17.00981330871582,-0.5577167395843998,0.5528375032198133
2008-12-31,7.612613201141357,7.782783031463623,7.5728230476379395,7.698948860168457,7.635838985443115,115356528,0.0,0.0,False,0.014978195435299435,0.014867129933247854,2.0660756049670543,17.00981330871582,-0.5510921344721336,0.5530808434049832
2009-01-02,7.722723007202148,8.053553581237793,7.645144939422607,8.041041374206543,7.975127220153809,144275580,0.0,0.0,False,0.044433654947086954,0.043474781516569826,2.2023125504398413,16.306663513183594,-0.5109283260977278,0.5550691688419063
2009-01-05,8.03303337097168,8.289289474487305,7.882883071899414,8.20945930480957,8.142165184020996,195364440,0.0,0.0,False,0.020944865110749333,0.020728536853468482,2.2693845548512637,16.227741241455078,-0.49825640778513425,0.5541765335956214
2009-01-06,8.332833290100098,8.528529167175293,8.16791820526123,8.35986042022705,8.291333198547363,256750992,0.0,0.0,False,0.01832043579994047,0.018154638539668908,2.329281104693733,16.227741241455078,-0.4890642465159303,0.5544688008593247
2009-01-07,8.216216087341309,8.281030654907227,7.97672700881958,8.058307647705078,7.992250919342041,179600220,0.0,0.0,False,-0.03607167533174538,-0.03673833913972394,2.2091883575971063,16.227741241455078,-0.5074945551309884,0.5549500700547857
2009-01-08,7.964964866638184,8.137887954711914,7.941441059112549,8.137887954711914,8.071179389953613,143883972,0.0,0.0,False,0.009875624702992969,0.009827179411917821,2.2408810974179496,16.227741241455078,-0.5026307561932815,0.5538946483864925
2009-01-09,8.195695877075195,8.195695877075195,7.842843055725098,7.884634971618652,7.82000207901001,173446380,0.0,0.0,False,-0.031120273606636717,-0.03161479616414356,2.140023990939726,16.227741241455078,-0.5181090231440725,0.5545980248759843
2009-01-12,7.915666103363037,7.98173189163208,7.763514041900635,7.825075149536133,7.760931015014648,132039828,0.0,0.0,False,-0.007553842492435736,-0.007582517254997122,2.116304744289698,16.227741241455078,-0.521749151681768,0.5545165953646232
2009-01-13,7.802052021026611,8.023022651672363,7.767518043518066,7.865866184234619,7.801388263702393,177122700,0.0,0.0,False,0.005212937546986707,0.0051993972242382796,2.1325498462990584,15.826401710510254,-0.507064940824703,0.5539233696526827
2009-01-14,7.757758140563965,7.852852821350098,7.45120096206665,7.531782150268555,7.470041751861572,218497284,0.0,0.0,False,-0.042472762621299065,-0.04340111198341297,1.9995018002778115,15.287808418273926,-0.5113726214064515,0.5549276728407336
2009-01-15,7.446697235107422,7.597096920013428,7.176927089691162,7.482232093811035,7.4208984375,237142620,0.0,0.0,False,-0.006578720172390695,-0.006600455330738381,1.9797689172772017,14.911541938781738,-0.5023386268190129,0.5540337811045436
2009-01-16,7.6331329345703125,7.713963985443115,7.399899959564209,7.49924898147583,7.437775135040283,208767024,0.0,0.0,False,0.0022742121701868623,0.0022716300637868497,1.986545544013218,14.898138046264648,-0.5007580737980122,0.55359731791992
2009-01-20,7.485986232757568,7.4949951171875,7.075826168060303,7.075826168060303,7.017824649810791,201726072,0.0,0.0,False,-0.05646184209724936,-0.05811847206313174,1.8179196810909,14.765352249145508,-0.5247099743105064,0.5562521293691352
2009-01-21,7.21596622467041,7.595095157623291,7.21596622467041,7.584585189819336,7.5224127769470215,196783020,0.0,0.0,False,0.07190093117385521,0.06943364342832374,2.020530730134469,14.765352249145508,-0.49053617888578616,0.5606551696985945
2009-01-22,7.458457946777344,7.741490840911865,7.386136054992676,7.670169830322266,7.607295513153076,330349320,0.0,0.0,False,0.011283977458161232,0.011220788290304144,2.0546143308049896,14.765352249145508,-0.48478740061258474,0.55765323526533
2009-01-23,7.7394890785217285,8.307307243347168,7.613112926483154,8.125625610351562,8.059017181396484,428882688,0.0,0.0,False,0.05938006055665612,0.057683888501905596,2.2359975147454194,14.765352249145508,-0.4541940452614077,0.558861327193065
2009-01-26,8.129379272460938,8.208208084106445,8.022022247314453,8.104854583740234,8.038416862487793,184243572,0.0,0.0,False,-0.0025561825275972616,-0.0025594551402742813,2.227725714438879,14.765352249145508,-0.455589224906369,0.5587228505086439
2009-01-27,8.169419288635254,8.35510540008545,8.11486530303955,8.295294761657715,8.227295875549316,196894908,0.0,0.0,False,0.023497041307094957,0.023225235354984903,2.3035677188790222,14.765352249145508,-0.44279718243596644,0.5590296248481541
2009-01-28,8.457958221435547,8.81706714630127,8.416166305541992,8.725475311279297,8.653949737548828,307348344,0.0,0.0,False,0.051858334555280106,0.0505584422773802,2.474885238870674,14.765352249145508,-0.4139015723075862,0.5614987615749479
2009-01-29,8.622121810913086,8.63488483428955,8.511260986328125,8.591591835021973,8.52116584777832,291060648,0.0,0.0,False,-0.01534373249180876,-0.015462665709959952,2.4215675293257073,14.765352249145508,-0.4228945097959683,0.5616697141427668
2009-01-30,8.625876426696777,8.728729248046875,8.408408164978027,8.471721649169922,8.402276039123535,186693120,0.0,0.0,False,-0.013952293709408647,-0.014050541888095893,2.3738288142099795,14.765352249145508,-0.43094645509660723,0.5609766969983498
2009-02-02,8.365615844726562,8.633633613586426,8.308307647705078,8.522772789001465,8.452909469604492,208067724,0.0,0.0,False,0.006026156513448511,0.006008071849926246,2.394160034693991,14.765352249145508,-0.42751724937048663,0.5545923206587778
2009-02-03,8.572822570800781,8.58358383178711,8.354104042053223,8.519769668579102,8.449931144714355,261997740,0.0,0.0,False,-0.0003523431666748733,-0.0003524052541129092,2.392964125599166,14.765352249145508,-0.42771895975571017,0.5532349255700736
2009-02-04,8.510259628295898,8.86987018585205,8.487737655639648,8.58358383178711,8.513222694396973,272423304,0.0,0.0,False,0.007490185256977755,0.007462273110831416,2.4183780554701833,14.765352249145508,-0.42343246874522444,0.5527817947924398
2009-02-05,8.531281471252441,8.893392562866211,8.433432579040527,8.851852416992188,8.779291152954102,290285424,0.0,0.0,False,0.0312535532204794,0.030775104207949346,2.5252145159545396,14.765352249145508,-0.4054126847219529,0.5536420717457547
2009-02-06,8.920419692993164,9.354604721069336,8.89489459991455,9.291291236877441,9.215127944946289,281242476,0.0,0.0,False,0.0496437336909068,0.04845080534698451,2.7002193265879058,14.765352249145508,-0.3758951503862983,0.5558895541129177
2009-02-09,9.291291236877441,9.53453540802002,9.191692352294922,9.478729248046875,9.401028633117676,198892908,0.0,0.0,False,0.020173424534310147,0.019972636896973768,2.7748654219332227,14.765352249145508,-0.36330481830111927,0.5557654317387222
2009-02-10,9.40890884399414,9.44694709777832,8.956206321716309,8.971721649169922,8.898177146911621,283863852,0.0,0.0,False,-0.053488985708928016,-0.05497267153721109,2.57295169932631,14.765352249145508,-0.39736099777595413,0.5581919553255901
2009-02-11,8.982732772827148,9.134134292602539,8.833833694458008,8.959959983825684,8.886513710021973,209054736,0.0,0.0,False,-0.0013107669916075926,-0.0013116267980801586,2.5682683921762246,14.765352249145508,-0.3981509170879247,0.5581694588321456
2009-02-12,8.837838172912598,9.099599838256836,8.795796394348145,9.085334777832031,9.010860443115234,221789988,0.0,0.0,False,0.01399274644150128,0.013895751732657412,2.61819826702317,14.765352249145508,-0.389729395474686,0.5574006310387937
2009-02-13,9.063814163208008,9.083833694458008,8.889639854431152,8.950950622558594,8.877577781677246,165702132,0.0,0.0,False,-0.014791335664267602,-0.014901818280178284,2.564680281955759,14.765352249145508,-0.3987561128322553,0.5575621771123054
2009-02-17,8.67142105102539,8.685935974121094,8.500750541687012,8.575075149536133,8.504783630371094,226988784,0.0,0.0,False,-0.041992777813287696,-0.04289996222266579,2.4149894549001827,14.765352249145508,-0.42400401379768793,0.5590562761325386
2009-02-18,8.689689636230469,8.843342781066895,8.52152156829834,8.836586952209473,8.764151573181152,240739020,0.0,0.0,False,0.03049671268341747,0.030040931322344797,2.519135407123174,14.765352249145508,-0.40643802969967435,0.5586436681329341
2009-02-19,8.945695877075195,9.004003524780273,8.543793678283691,8.574575424194336,8.504287719726562,199348452,0.0,0.0,False,-0.029650771245192664,-0.030099242635697954,2.414790328185707,14.765352249145508,-0.4240375999008952,0.5593848969799019
2009-02-20,8.459710121154785,8.731732368469238,8.383382797241211,8.669919967651367,8.598851203918457,248435316,0.0,0.0,False,0.011119506689848402,0.011058139471742895,2.4527611120843975,14.765352249145508,-0.4176331821398921,0.5594033884172861
2009-02-23,8.683684349060059,8.753753662109375,8.246996879577637,8.259759902954102,8.192054748535156,208635156,0.0,0.0,False,-0.047308232894869184,-0.048463861951404265,2.2894170852635614,14.765352249145508,-0.44518392718946187,0.5612213640159496
2009-02-24,8.283783912658691,8.749249458312988,8.28053092956543,8.64489459991455,8.574029922485352,243592164,0.0,0.0,False,0.04662751723168079,0.04557310663373198,2.4427944370888732,14.765352249145508,-0.41931423119407507,0.5617292766707185
2009-02-25,8.562312126159668,8.816315650939941,8.481480598449707,8.54955005645752,8.479467391967773,257306436,0.0,0.0,False,-0.01102894804105925,-0.01109021779898233,2.4048240361261723,14.765352249145508,-0.4257185843664182,0.560007578433331
2009-02-26,8.657657623291016,8.821070671081543,8.437437057495117,8.43793773651123,8.368770599365234,223999776,0.0,0.0,False,-0.01305468698510448,-0.013140648363436608,2.360375124095185,14.765352249145508,-0.4332156484888773,0.5598094703116235
2009-02-27,8.33208179473877,8.604104042053223,8.286035537719727,8.458208084106445,8.388874053955078,216583200,0.0,0.0,False,0.0024021992658478375,0.0023993185975619224,2.3684474147512597,14.765352249145508,-0.43185411953578323,0.5597850657628435
2009-03-02,8.341591835021973,8.526025772094727,8.158158302307129,8.187187194824219,8.120075225830078,231308460,0.0,0.0,False,-0.032042301075943636,-0.032566892119028655,2.260514608529316,14.765352249145508,-0.4500588208926747,0.5606019639844504
2009-03-03,8.260009765625,8.350601196289062,8.066817283630371,8.145145416259766,8.078378677368164,260731008,0.0,0.0,False,-0.0051349953420722905,-0.0051482247386801265,2.2437718812017593,14.765352249145508,-0.4528827662858046,0.5598515002975093
2009-03-04,8.08708667755127,8.233233451843262,7.892392158508301,7.98098087310791,7.9155592918396,312423264,0.0,0.0,False,-0.020154958319137495,-0.020360840553734393,2.1783937941393474,14.765352249145508,-0.463909891326996,0.559562562745111
2009-03-05,7.919919967651367,7.984984874725342,7.573574066162109,7.648649215698242,7.585951328277588,260934804,0.0,0.0,False,-0.04164051476461239,-0.042532325849858284,2.0460438404267354,14.765352249145508,-0.4862329594123569,0.5610022887953523
2009-03-06,7.688188076019287,7.762513160705566,7.363614082336426,7.7219719886779785,7.65867280960083,289078632,0.0,0.0,False,0.009586336396882,0.009540679033438592,2.0752442413607164,14.765352249145508,-0.48130781573165327,0.5601424219932858
2009-03-09,7.507007122039795,7.671922206878662,7.24349308013916,7.279530048370361,7.219857692718506,258593148,0.0,0.0,False,-0.057296496115127216,-0.059003463725931335,1.8990435216325245,14.765352249145508,-0.5110270604525313,0.5629858282955931
2009-03-10,7.463714122772217,7.770269870758057,7.363614082336426,7.7119622230529785,7.648745536804199,268938792,0.0,0.0,False,0.05940391934847167,0.05770640971411301,2.0712580691792923,14.765352249145508,-0.4819801513880684,0.5644238531610903
2009-03-11,7.760260105133057,8.008008003234863,7.650400161743164,7.9557061195373535,7.890491485595703,236707056,0.0,0.0,False,0.03160596043210906,0.031116772860347232,2.168328130190569,14.765352249145508,-0.46560763654979265,0.5616971234668973
2009-03-12,7.946445941925049,8.133132934570312,7.849099159240723,8.096345901489258,8.029979705810547,200763036,0.0,0.0,False,0.017678014160395827,0.01752357552400009,2.224337879740858,14.765352249145508,-0.4561606407815124,0.5619951867060936
2009-03-13,8.160660743713379,8.194695472717285,7.983734130859375,8.118618965148926,8.052068710327148,156099744,0.0,0.0,False,0.002750816979103732,0.0027470404062659563,2.2332074431268167,14.765352249145508,-0.4546646382382694,0.5619609798952445
2009-03-16,8.15790843963623,8.25150203704834,7.972723007202148,8.000249862670898,7.934670448303223,197674128,0.0,0.0,False,-0.0145798882557171,-0.014687219354263287,2.186067639898475,14.765352249145508,-0.46261556687464644,0.5620294703972596
2009-03-17,8.012513160705566,8.391892433166504,7.985235214233398,8.391892433166504,8.323101997375488,188311500,0.0,0.0,False,0.04895370911785357,0.047793199858819836,2.3420374683718714,14.765352249145508,-0.4363086056509652,0.5627255307848268
2009-03-18,8.378628730773926,8.508508682250977,8.20945930480957,8.335836410522461,8.267505645751953,200287512,0.0,0.0,False,-0.006679763343170109,-0.006702172811375047,2.31971344899914,14.765352249145508,-0.4400739307637984,0.5608434532466195
2009-03-19,8.300299644470215,8.408408164978027,8.192692756652832,8.256756782531738,8.18907356262207,164283552,0.0,0.0,False,-0.009486789182924005,-0.009532075408925691,2.2882200273607674,14.765352249145508,-0.44538583134066556,0.5606918281905331
2009-03-20,8.265766143798828,8.333083152770996,8.166666984558105,8.262262344360352,8.194535255432129,189326484,0.0,0.0,False,0.0006669488029742432,0.0006667264914627879,2.2904131017719314,14.765352249145508,-0.44501593208476564,0.5606782699742173
2009-03-23,8.347347259521484,8.7449951171875,8.334083557128906,8.723724365234375,8.652214050292969,170689140,0.0,0.0,False,0.0558517085587551,0.05434774792202613,2.4741882953700065,14.765352249145508,-0.41401912366881155,0.5599901702782045
2009-03-24,8.671171188354492,8.854854583740234,8.608609199523926,8.68793773651123,8.616721153259277,152647200,0.0,0.0,False,-0.0041021750996196316,-0.004110612101170272,2.4599365666533495,14.765352249145508,-0.41642291982855073,0.5596150877988189
2009-03-25,8.768769264221191,8.792291641235352,8.414665222167969,8.610360145568848,8.539779663085938,173278548,0.0,0.0,False,-0.008929323440417525,-0.008969428769775878,2.429041673966374,14.765352249145508,-0.4216338683298161,0.5594224198968278
2009-03-26,8.83708667755127,8.987988471984863,8.721220970153809,8.84109115600586,8.7686185836792,239891868,0.0,0.0,False,0.026796817906490134,0.026444070970788502,2.5209290792974173,14.765352249145508,-0.406135496416169,0.5592585924780947
2009-03-27,8.758758544921875,8.808809280395508,8.645395278930664,8.701201438903809,8.629875183105469,132779088,0.0,0.0,False,-0.015822720449030547,-0.015949236011839774,2.465218402754832,14.765352249145508,-0.41553204844097835,0.5593181893355273
2009-03-30,8.572321891784668,8.603854179382324,8.409660339355469,8.575825691223145,8.505526542663574,123640236,0.0,0.0,False,-0.014409089100770434,-0.014513908141477563,2.415287762035908,14.765352249145508,-0.42395369923153703,0.5594653665522523
2009-03-31,8.731982231140137,8.846596717834473,8.663163185119629,8.710209846496582,8.638811111450195,146065788,0.0,0.0,False,0.015670348933492617,0.015548836796720256,2.4688065129752976,14.765352249145508,-0.41492685269664764,0.556697455815144
2009-04-01,8.603102684020996,8.88988971710205,8.523774147033691,8.86111068725586,8.788474082946777,131915952,0.0,0.0,False,0.017324487081123108,0.01717612918659904,2.528901806596254,14.765352249145508,-0.40479076051467866,0.5569842561590858
2009-04-02,9.091841697692871,9.253252983093262,9.017017364501953,9.071572303771973,8.997210502624512,179340480,0.0,0.0,False,0.02375115608325773,0.023473485447759925,2.612717304207212,14.765352249145508,-0.3906538529654656,0.5570603549471591
2009-04-03,9.121622085571289,9.302302360534668,8.958958625793457,9.253753662109375,9.177898406982422,151440408,0.0,0.0,False,0.020082658320065283,0.01988366158150478,2.6852702714345926,14.765352249145508,-0.3784165624959228,0.5563048010644353
2009-04-06,9.184184074401855,9.254755020141602,9.04404354095459,9.215214729309082,9.139674186706543,131080788,0.0,0.0,False,-0.004164811875319807,-0.004173508860235074,2.6699218140443586,14.765352249145508,-0.3810053405779419,0.5561753889768413
2009-04-07,9.074073791503906,9.102852821350098,8.891641616821289,8.975225448608398,8.901653289794922,147056796,0.0,0.0,False,-0.026042601962531386,-0.026387715477431555,2.57434750100759,14.765352249145508,-0.3971255721102033,0.5564595291159052
2009-04-08,9.096596717834473,9.134134292602539,8.914163589477539,9.059059143066406,8.9847993850708,110497392,0.0,0.0,False,0.009340522773584103,0.009297169841021826,2.6077337752414547,14.765352249145508,-0.3914944097868871,0.5564971204821987
2009-04-09,9.246747016906738,9.368118286132812,9.165414810180664,9.321822166442871,9.245408058166504,135168696,0.0,0.0,False,0.029005508295347315,0.02859280989428793,2.7123779271866253,14.765352249145508,-0.3738443958421954,0.5571671324235894
2009-04-13,9.292543411254883,9.486987113952637,9.266766548156738,9.462211608886719,9.384647369384766,121881996,0.0,0.0,False,0.015060374873910654,0.01494809335912364,2.7682877304436873,14.765352249145508,-0.3644142577141789,0.5568342587618778
2009-04-14,9.43293285369873,9.434184074401855,9.149148941040039,9.231982231140137,9.156305313110352,137006856,0.0,0.0,False,-0.024331447659858507,-0.02463234825765785,2.6765998347631097,14.765352249145508,-0.3798789789359587,0.557219690029847
2009-04-15,9.186687469482422,9.536035537719727,9.113113403320312,9.496996879577637,9.419145584106445,197030772,0.0,0.0,False,0.028705931268996565,0.028301634929025783,2.782140056923424,14.765352249145508,-0.3620778275268344,0.5578677126152762
2009-04-16,9.547046661376953,9.832331657409668,9.535035133361816,9.728227615356445,9.648484230041504,406996596,0.0,0.0,False,0.024348136875815607,0.0240564462558778,2.8742281207129006,14.765352249145508,-0.34654561115534,0.5580991708816812
2009-04-17,9.660160064697266,10.005505561828613,9.62987995147705,9.815815925598145,9.735352516174316,428802768,0.0,0.0,False,0.00900330912728653,0.008963020976883418,2.9091089941133053,14.765352249145508,-0.3406623592919894,0.558040305125791
2009-04-20,9.663413047790527,9.776025772094727,9.406657218933105,9.491991996765137,9.4141845703125,176978844,0.0,0.0,False,-0.032989863009914466,-0.033546300657122725,2.780148023906683,14.765352249145508,-0.36241381773622694,0.5217182291229248
2009-04-21,9.413663864135742,9.617116928100586,9.411911964416504,9.546296119689941,9.468042373657227,147668184,0.0,0.0,False,0.0057209206960491255,0.005704618375879144,2.8017739509707797,14.765352249145508,-0.3587662377505991,0.5217551925995234
2009-04-22,9.553302764892578,9.759759902954102,9.484734535217285,9.60610580444336,9.527361869812012,139931928,0.0,0.0,False,0.006265233489008093,0.006245688507108466,2.8255929524460406,14.765352249145508,-0.3547487585090715,0.5207633000466151
2009-04-23,9.697446823120117,9.753503799438477,9.537286758422852,9.626876831054688,9.547964096069336,104255640,0.0,0.0,False,0.002162427179616566,0.002160092499074955,2.8338655186245596,14.765352249145508,-0.35335344968679017,0.5205712608987536
2009-04-24,9.660910606384277,9.839339256286621,9.522022247314453,9.746996879577637,9.667097091674805,135280584,0.0,0.0,False,0.012477319186245506,0.01240011894394726,2.881701882417579,14.765352249145508,-0.34528503427784774,0.5207126934110546
2009-04-27,9.618118286132812,9.746996879577637,9.578328132629395,9.658408164978027,9.579235076904297,91532376,0.0,0.0,False,-0.009088769248647877,-0.009130324091762596,2.8464219897162435,14.765352249145508,-0.3512355875249329,0.5207718906276704
2009-04-28,9.603352546691895,9.73598575592041,9.54804801940918,9.602352142333984,9.523640632629395,117626256,0.0,0.0,False,-0.00580364129584221,-0.005820547866837826,2.8240987362154906,14.765352249145508,-0.35500078346044595,0.5205582455790576
2009-04-29,9.65890884399414,9.884134292602539,9.655405044555664,9.796546936035156,9.716241836547852,144255600,0.0,0.0,False,0.02022348504610494,0.0200217062830033,2.9014353398221733,14.765352249145508,-0.341956651450009,0.5208400137713389
2009-04-30,9.90390396118164,10.103854179382324,9.87987995147705,9.909158706665039,9.827930450439453,174053772,0.0,0.0,False,0.011495042607058359,0.01142947658256884,2.946282505282112,14.765352249145508,-0.3343924151211354,0.5201640674527064
2009-05-01,9.885636329650879,9.949700355529785,9.798548698425293,9.852102279663086,9.771343231201172,97010892,0.0,0.0,False,-0.0057577960613011125,-0.005774436072980552,2.9235606154164175,14.765352249145508,-0.338224847851723,0.5190862676688146
2009-05-04,9.964214324951172,10.070070266723633,9.879630088806152,10.05955982208252,9.97709846496582,127991880,0.0,0.0,False,0.021057006073396778,0.020838371192351973,3.0061790551245817,14.765352249145508,-0.32428984445371367,0.5192130690360834
2009-05-05,10.009510040283203,10.13513469696045,9.941190719604492,10.084835052490234,10.002167701721191,95935968,0.0,0.0,False,0.002512678094077181,0.0025095265965036466,3.0162452934773443,14.553389549255371,-0.3127259001850221,0.5186495330625526
2009-05-06,10.179929733276367,10.217217445373535,10.035035133361816,10.096846580505371,10.014080047607422,105210684,0.0,0.0,False,0.0011909764204593998,0.0011902677706433617,3.0210285469206566,14.551899909973145,-0.3118369347260097,0.518481022167684
2009-05-07,10.1126127243042,10.13488483428955,9.822321891784668,9.925174713134766,9.843814849853516,119872008,0.0,0.0,False,-0.01700258006171884,-0.01714878351971594,2.952660687121181,14.551899909973145,-0.3235374823388486,0.5186000708663586
2009-05-08,10.081331253051758,10.263513565063477,9.88488483428955,10.193443298339844,10.109886169433594,154449396,0.0,0.0,False,0.027029289319073113,0.02667044983778013,3.059498296413506,14.551899909973145,-0.30525318123547684,0.5192965750644346
2009-05-11,10.080080032348633,10.310310363769531,10.040040016174316,10.209710121154785,10.126020431518555,102269628,0.0,0.0,False,0.001595889589117494,0.0015946175105452974,3.0659768074817926,14.551899909973145,-0.3041444420203381,0.5190557055144494
2009-05-12,10.26051139831543,10.285035133361816,9.887638092041016,9.985235214233398,9.9033842086792,151480368,0.0,0.0,False,-0.02198654687150059,-0.022231853286817378,2.97658001782566,14.551899909973145,-0.31944390286165214,0.5190434367303335
2009-05-13,9.862112045288086,9.919670104980469,9.718467712402344,9.748248100280762,9.668339729309082,113598288,0.0,0.0,False,-0.023733753474304953,-0.024019936199036626,2.8822008480117383,14.551899909973145,-0.33559605349656885,0.5195368050724022
2009-05-14,9.729729652404785,9.815065383911133,9.626876831054688,9.697196960449219,9.617706298828125,117362520,0.0,0.0,False,-0.005237034682124775,-0.005250796015000882,2.8618696275277267,14.551899909973145,-0.33907556000734795,0.5194484340098819
2009-05-15,9.787286758422852,9.8626127243042,9.736987113952637,9.759759902954102,9.679756164550781,120227652,0.0,0.0,False,0.006451628256751496,0.006430905585395962,2.886784974740575,14.551899909973145,-0.3348115212147137,0.519420937741476
2009-05-18,9.878128051757812,9.942692756652832,9.644644737243652,9.930931091308594,9.849526405334473,133933932,0.0,0.0,False,0.017538689807644614,0.01738666199268206,2.954954090761564,14.551899909973145,-0.3231449868216796,0.5197530450461778
2009-05-19,9.9124116897583,10.051051139831543,9.834835052490234,9.981982231140137,9.900158882141113,113386500,0.0,0.0,False,0.005140600138826779,0.005127432361506307,2.9752849283095864,14.551899909973145,-0.3196655458469695,0.5197774803279038
2009-05-20,10.062312126159668,10.151902198791504,9.88488483428955,9.939438819885254,9.857963562011719,91268640,0.0,0.0,False,-0.004262085147493044,-0.004271193722623681,2.9583419254595853,14.551899909973145,-0.32256518921934285,0.5197804241060353
2009-05-21,9.9174165725708,10.08108139038086,9.855855941772461,9.922422409057617,9.841086387634277,108683208,0.0,0.0,False,-0.0017120345669037196,-0.001713501772926942,2.951565107255574,14.551899909973145,-0.32372498103222325,0.5174966585129788
2009-05-22,9.92642593383789,9.976225852966309,9.809809684753418,9.847347259521484,9.766626358032227,68675256,0.0,0.0,False,-0.007566240826380022,-0.00759501003487791,2.9216666140129584,14.551899909973145,-0.3288418406905981,0.5175412547977428
2009-05-26,9.80855941772461,10.13513469696045,9.759759902954102,10.119118690490723,10.03617000579834,124055820,0.0,0.0,False,0.02759843961312569,0.027224467775527023,3.029898493242606,14.551899909973145,-0.310318922760041,0.5182554382720926
2009-05-27,10.151150703430176,10.306806564331055,10.130379676818848,10.149148941040039,10.065954208374023,121250628,0.0,0.0,False,0.002967686135096903,0.0029632912475496096,3.04185796712685,14.551899909973145,-0.30827216578947736,0.5173608901940703
2009-05-28,10.227227210998535,10.300801277160645,10.125374794006348,10.270270347595215,10.18608283996582,106645248,0.0,0.0,False,0.01193415240175244,0.011863501951650646,3.0900941160927795,14.551899909973145,-0.30001698039547475,0.517331226453627
2009-05-29,10.31306266784668,10.441190719604492,10.277777671813965,10.441190719604492,10.355603218078613,105822072,0.0,0.0,False,0.01664235219525878,0.016505385791705546,3.158162902884551,14.551899909973145,-0.2883676164525155,0.5169309702417257
2009-06-01,10.478729248046875,10.750750541687012,10.473724365234375,10.674674987792969,10.587173461914062,132763104,0.0,0.0,False,0.022361830494932233,0.022115470703749546,3.2511470368891704,14.551899909973145,-0.272454213716922,0.5174200460124436
2009-06-02,10.666916847229004,10.759759902954102,10.595596313476562,10.720721244812012,10.632841110229492,104839056,0.0,0.0,False,0.004313488248748554,0.004304211824576786,3.2694843096764945,14.551899909973145,-0.26931595351736337,0.5171385156420398
2009-06-03,10.660660743713379,10.822321891784668,10.610610961914062,10.802051544189453,10.71350383758545,141170688,0.0,0.0,False,0.007586187597438565,0.007557557182270807,3.3018734185940213,14.551899909973145,-0.2637728472662907,0.5170446885748409
2009-06-04,10.893392562866211,11.042041778564453,10.873373031616211,11.018017768859863,10.92770004272461,145378476,0.0,0.0,False,0.019993104812984663,0.019795867286060958,3.387881224744164,14.551899909973145,-0.2490533806355203,0.5173714033596634
2009-06-05,11.137887954711914,11.194695472717285,10.997496604919434,11.119118690490723,11.027973175048828,147084768,0.0,0.0,False,0.009176050946875902,0.009134206772783014,3.4281446464112566,14.217080116271973,-0.2243151839295816,0.5168491332832273
2009-06-08,10.99849796295166,11.03403377532959,10.863863945007324,10.980230331420898,10.890222549438477,123824052,0.0,0.0,False,-0.012491019285576166,-0.012569687853860622,3.3728326062336125,14.217080116271973,-0.2340042779266458,0.5159686099387203
2009-06-09,10.975475311279297,11.023524284362793,10.804804801940918,10.901400566101074,10.812039375305176,130065804,0.0,0.0,False,-0.007179208117958247,-0.0072051026417738065,3.3414391308884674,14.217080116271973,-0.23950352063287605,0.5157747030357107
2009-06-10,10.916666984558105,10.958208084106445,10.677427291870117,10.825825691223145,10.737083435058594,134221644,0.0,0.0,False,-0.006932636632621114,-0.006956779002849412,3.311341510931375,14.217080116271973,-0.244775766384716,0.5157784002501631
2009-06-11,10.805054664611816,10.854104042053223,10.719969749450684,10.735735893249512,10.647733688354492,114493392,0.0,0.0,False,-0.008321603091241525,-0.008356420924921731,3.2754642380866104,14.217080116271973,-0.25106044270174943,0.5155975452071339
2009-06-12,10.682182312011719,10.703203201293945,10.540790557861328,10.631631851196289,10.544480323791504,116619264,0.0,0.0,False,-0.009697215161937889,-0.009744539343250752,3.234004141452714,14.217080116271973,-0.2583230707321571,0.5154702592455571
2009-06-15,10.54804801940918,10.54804801940918,10.360360145568848,10.429679870605469,10.344183921813965,149326524,0.0,0.0,False,-0.018995379177256355,-0.019178109109066626,3.1535776273477456,14.217080116271973,-0.27241150523062296,0.5146597291075818
2009-06-16,10.493243217468262,10.537788391113281,10.395895957946777,10.410409927368164,10.3250732421875,121866012,0.0,0.0,False,-0.001847480649117661,-0.001849189346339787,3.1459039730566127,14.133933067321777,-0.2694833636888033,0.5146520721522012
2009-06-17,10.415164947509766,10.503503799438477,10.299299240112305,10.389389038085938,10.30422592163086,139464396,0.0,0.0,False,-0.0020190966269817423,-0.0020211377505228428,3.1375329923288238,13.958209037780762,-0.2617802259773905,0.5146282079471419
2009-06-18,10.4024019241333,10.477727890014648,10.335334777832031,10.361862182617188,10.276924133300781,123284592,0.0,0.0,False,-0.002649571985098409,-0.0026530883135006894,3.1265703008249286,13.904102325439453,-0.26087108014893234,0.5144978541764517
2009-06-19,10.465716361999512,10.522022247314453,10.37487506866455,10.512763023376465,10.426587104797363,170193636,0.0,0.0,False,0.014563012196579628,0.014457989933576788,3.186665594445885,13.763373374938965,-0.24243956617622453,0.5147136868366476
2009-06-22,10.434184074401855,10.447697639465332,10.057307243347168,10.193943977355957,10.110381126403809,164811024,0.0,0.0,False,-0.030326891744669293,-0.030796266081203838,3.0596970401919927,13.763373374938965,-0.2654140194428428,0.5150142456690698
2009-06-23,10.17642593383789,10.2349853515625,10.073823928833008,10.152152061462402,10.068931579589844,115868016,0.0,0.0,False,-0.004099701712106274,-0.0041081285286791005,3.0430534932856848,13.763373374938965,-0.26842560284502237,0.5150234176735009
2009-06-24,10.228729248046875,10.316065788269043,10.174174308776855,10.242491722106934,10.158531188964844,98213688,0.0,0.0,False,0.008898621335020618,0.008859261928161114,3.0790310953596665,13.763373374938965,-0.2619155993063442,0.5150900783027879
2009-06-25,10.185185432434082,10.40790843963623,10.17292308807373,10.404655456542969,10.319367408752441,121658220,0.0,0.0,False,0.015832625484510254,0.01570859688903248,3.143612867032168,13.763373374938965,-0.2502297854142024,0.5150833070344316
2009-06-26,10.352352142333984,10.716465950012207,10.338088035583496,10.643644332885742,10.556397438049316,130137732,0.0,0.0,False,0.022969434065874594,0.022709607799626233,3.2387893095759726,13.763373374938965,-0.2330079879057172,0.5140750658761173
2009-06-29,10.660660743713379,10.705705642700195,10.566567420959473,10.614113807678223,10.527108192443848,86685228,0.0,0.0,False,-0.0027745493457739245,-0.0027784055422666004,3.2270285794702147,13.763373374938965,-0.2351360450910872,0.5140797024201067
2009-06-30,10.610610961914062,10.690940856933594,10.46596622467041,10.550299644470215,10.463815689086914,103652244,0.0,0.0,False,-0.006012335220641485,-0.006030482081277483,3.201614266663208,13.763373374938965,-0.23973466358618523,0.5141034674796373
2009-07-01,10.615615844726562,10.670671463012695,10.464214324951172,10.485235214233398,10.399284362792969,92339568,0.0,0.0,False,-0.006167093172450233,-0.006186188239400511,3.1757025200060003,13.763373374938965,-0.24442329075163338,0.5138799258783715
2009-07-02,10.395646095275879,10.395646095275879,10.18043041229248,10.222472190856934,10.138675689697266,100603296,0.0,0.0,False,-0.025060250686876118,-0.02537960546999836,3.0710583680608297,13.763373374938965,-0.2633582324985624,0.5142814544555808
2009-07-06,10.172673225402832,10.276275634765625,10.051551818847656,10.250500679016113,10.166474342346191,90413496,0.0,0.0,False,0.0027418425738949814,0.0027380905802308806,3.08222056921519,13.763373374938965,-0.2613384767387177,0.5139236147232448
2009-07-07,10.216216087341309,10.239990234375,9.909408569335938,9.925676345825195,9.844314575195312,130241628,0.0,0.0,False,-0.031688445404223775,-0.03220138956816599,2.952861345579615,13.763373374938965,-0.2847455120907836,0.5146862650336409
2009-07-08,10.010009765625,10.160160064697266,9.961461067199707,10.072321891784668,9.989755630493164,137510352,0.0,0.0,False,0.014774116997878117,0.014666042897298769,3.011261381575598,13.441210746765137,-0.25678156390060514,0.5145204320606387
2009-07-09,10.163163185119629,10.371622085571289,10.155155181884766,10.27001953125,10.185832023620605,130892976,0.0,0.0,False,0.01962774670172407,0.019437606470187167,3.089993403927571,13.416887283325195,-0.24082003459328583,0.5144174927335947
2009-07-10,10.249750137329102,10.444695472717285,10.227727890014648,10.370369911193848,10.285362243652344,116946936,0.0,0.0,False,0.009771437404517469,0.00972400564406236,3.129958518458939,13.293532371520996,-0.22628824632895284,0.514520021006314
2009-07-13,10.414665222167969,10.623623847961426,10.38988971710205,10.618118286132812,10.53107738494873,161666172,0.0,0.0,False,0.023889789729868882,0.023608893608166606,3.2286223590580043,13.293532371520996,-0.20780443522222347,0.5149563467263469
2009-07-14,10.603352546691895,10.678929328918457,10.532281875610352,10.627878189086914,10.54076099395752,115716168,0.0,0.0,False,0.000919526906395074,0.0009191044005131291,3.2325106910941424,13.293532371520996,-0.20707599008528343,0.5144651957802769
2009-07-15,10.752251625061035,10.977977752685547,10.722972869873047,10.965214729309082,10.875330924987793,150928920,0.0,0.0,False,0.03174058601860574,0.031247265323592725,3.3668530607594844,13.293532371520996,-0.18190811734236756,0.5153551442884814
2009-07-16,10.92792797088623,11.154905319213867,10.863363265991211,11.076075553894043,10.985282897949219,261917820,0.0,0.0,False,0.010110218596548037,0.01005945222252978,3.4110028997827673,13.239921569824219,-0.17029093865734535,0.5140512438603412
2009-07-17,10.835836410522461,10.897897720336914,10.678177833557129,10.767017364501953,10.678757667541504,273889836,0.0,0.0,False,-0.027903262324262768,-0.02829995511616394,3.287921528757045,12.661866188049316,-0.15662055585293855,0.5147819650924464
2009-07-20,10.757758140563965,10.83208179473877,10.666916847229004,10.7650146484375,10.67677116394043,126013860,0.0,0.0,False,-0.00018602384873966926,-0.0001860411533218958,3.287123873091172,12.661866188049316,-0.15677744454308673,0.505413669422812
2009-07-21,10.784283638000488,10.808307647705078,10.653654098510742,10.708208084106445,10.620430946350098,118609272,0.0,0.0,False,-0.005276896612771309,-0.005290868605886441,3.2645011636467265,12.661866188049316,-0.16122704278978972,0.5047648543944624
2009-07-22,10.710710525512695,10.765766143798828,10.598097801208496,10.702953338623047,10.615218162536621,103364532,0.0,0.0,False,-0.0004908260163649647,-0.0004909465108836446,3.2624080355287903,12.661866188049316,-0.16163873437901188,0.5044562266811867
2009-07-23,10.727727890014648,11.041291236877441,10.648147583007812,10.944443702697754,10.854729652404785,138988872,0.0,0.0,False,0.022563030377788396,0.02231225043620342,3.358580877516956,12.661866188049316,-0.1427227636752445,0.5043220522797143
2009-07-24,10.906155586242676,11.273524284362793,10.885886192321777,11.179179191589355,11.087540626525879,144930924,0.0,0.0,False,0.0214478832339704,0.02122111413450265,3.4520632112437557,12.661866188049316,-0.12433598161141024,0.5039956046144717
2009-07-27,11.162161827087402,11.179929733276367,10.951201438903809,11.131131172180176,11.039886474609375,100075824,0.0,0.0,False,-0.004297991188640715,-0.0043072541035820994,3.4329282827905585,12.661866188049316,-0.12809957784665416,0.5028476212442807
2009-07-28,11.036035537719727,11.081331253051758,10.913413047790527,11.007257461547852,10.917028427124023,101198700,0.0,0.0,False,-0.01112856076626445,-0.011190946472507141,3.383596171023031,12.661866188049316,-0.1378025746767193,0.5020547262988928
2009-07-29,10.941692352294922,10.95595645904541,10.80805778503418,10.916916847229004,10.827428817749023,79400520,0.0,0.0,False,-0.008207325828004985,-0.008241191350839042,3.3476185689490503,12.661866188049316,-0.14487890987441443,0.5019699403451704
2009-07-30,11.076326370239258,11.29804801940918,11.076326370239258,11.152152061462402,11.060735702514648,127816056,0.0,0.0,False,0.021547764357792154,0.02131889322083509,3.4413000293903258,12.661866188049316,-0.12645296212700996,0.5024272989095364
2009-07-31,11.260761260986328,11.328828811645508,11.071822166442871,11.087336540222168,10.99644947052002,114301584,0.0,0.0,False,-0.005812111754918248,-0.0058290678086841624,3.415486697282388,12.661866188049316,-0.13153011513430557,0.5021122571823945
2009-08-03,11.229729652404785,11.358859062194824,11.202201843261719,11.316567420959473,11.223803520202637,103508388,0.0,0.0,False,0.02067522342480843,0.02046439203140013,3.5067778712779702,12.661866188049316,-0.11357430622698972,0.5023654613849199
2009-08-04,11.245494842529297,11.361360549926758,11.221972465515137,11.354604721069336,11.261528968811035,95496408,0.0,0.0,False,0.0033612000192708713,0.0033555638125669263,3.5219260531457595,12.661866188049316,-0.11059485216799758,0.5022582416320213
2009-08-05,11.41141128540039,11.434184074401855,11.208208084106445,11.289790153503418,11.197245597839355,93586320,0.0,0.0,False,-0.005708227643840713,-0.005724581840604775,3.4961138698457894,12.661866188049316,-0.1156717792194264,0.5009934125498735
2009-08-06,11.368868827819824,11.383382797241211,11.22447395324707,11.270270347595215,11.177885055541992,84351564,0.0,0.0,False,-0.001729045069896351,-0.0017305415936099686,3.4883398863254396,12.661866188049316,-0.1172008225697373,0.5008197634627493
2009-08-07,11.403153419494629,11.496996879577637,11.386136054992676,11.438939094543457,11.345171928405762,101622276,0.0,0.0,False,0.014965878789461096,0.014854994972492154,3.5555118370300898,12.661866188049316,-0.1039889570848801,0.5008085841762067
2009-08-10,11.38988971710205,11.471721649169922,11.35610580444336,11.426676750183105,11.333009719848633,69610320,0.0,0.0,False,-0.0010720162403777822,-0.0010725912607784712,3.5506282543575605,12.661866188049316,-0.10494949547444288,0.4997224117133653
2009-08-11,11.353102684020996,11.442192077636719,11.320820808410645,11.35986042022705,11.266740798950195,68431500,0.0,0.0,False,-0.005847424694463421,-0.005864587821676129,3.524018798327707,12.661866188049316,-0.11018323589739765,0.4996222097360074
2009-08-12,11.396647453308105,11.555304527282715,11.384384155273438,11.47597599029541,11.381902694702148,93562344,0.0,0.0,False,0.010221402782487399,0.010169517505748694,3.570260616660959,12.661866188049316,-0.10108806034889539,0.4997130945006091
2009-08-13,11.565315246582031,11.629630088806152,11.484233856201172,11.56856918334961,11.473736763000488,79728192,0.0,0.0,False,0.008068428518641646,0.00803605278022536,3.6071354377580507,12.661866188049316,-0.09383525361926692,0.4997479491872208
2009-08-14,11.58108139038086,11.59109115600586,11.433684349060059,11.51151180267334,11.417149543762207,66936996,0.0,0.0,False,-0.004931891013985834,-0.004944092923998365,3.584413547892356,12.661866188049316,-0.09830435938913284,0.49965731776992645
2009-08-17,11.298798561096191,11.311060905456543,11.089089393615723,11.133382797241211,11.042119026184082,104703192,0.0,0.0,False,-0.03284799906847358,-0.03339960774145256,3.4338247359416902,12.367751121520996,-0.10718457076890842,0.5006577711485141
2009-08-18,11.138639450073242,11.203703880310059,11.069068908691406,11.143142700195312,11.051799774169922,93949956,0.0,0.0,False,0.000876711069939029,0.0008763269832612537,3.4377119191698595,12.17638874053955,-0.09235816877507119,0.5001173723421879
2009-08-19,11.010761260986328,11.136136054992676,10.974974632263184,11.110360145568848,11.019286155700684,90109800,0.0,0.0,False,-0.0029419297429934543,-0.002946265724489912,3.424656482484017,12.17638874053955,-0.09502838727433682,0.4998782602672605
2009-08-20,11.311310768127441,11.566065788269043,11.292041778564453,11.521772384643555,11.427324295043945,159796044,0.0,0.0,False,0.03702945304965777,0.03636033101344663,3.5884990919630226,12.17638874053955,-0.06151778342963887,0.5011089055283467
2009-08-21,11.650150299072266,11.66391372680664,11.577828407287598,11.642642974853516,11.547205924987793,142277580,0.0,0.0,False,0.010490787418699687,0.01043614096565003,3.636636060507703,12.17638874053955,-0.051672365999369196,0.5012047427658299
2009-08-24,11.69544506072998,11.76401424407959,11.622121810913086,11.72998046875,11.63382625579834,98037864,0.0,0.0,False,0.007501410416792087,0.007473414755132612,3.671417370550869,11.988253593444824,-0.029564551240414683,0.50119188943806
2009-08-25,11.739990234375,11.870620727539062,11.729729652404785,11.796046257019043,11.69935131072998,93546360,0.0,0.0,False,0.005632287563086313,0.005616485538089906,3.6977281365090082,11.768600463867188,-0.005884230104490351,0.5009695185723968
2009-08-26,11.830830574035645,11.836836814880371,11.679179191589355,11.711711883544922,11.615708351135254,79432488,0.0,0.0,False,-0.007149367291673148,-0.007175046484528655,3.664142352624678,11.759166717529297,-0.012199705118577042,0.5006748771075296
2009-08-27,11.726225852966309,11.726225852966309,11.529780387878418,11.663163185119629,11.567558288574219,79876044,0.0,0.0,False,-0.004145254090881956,-0.004153869473496929,3.644808297457005,11.759166717529297,-0.01629438833190866,0.5005462592438147
2009-08-28,11.743243217468262,11.821070671081543,11.59609603881836,11.630379676818848,11.535041809082031,70793136,0.0,0.0,False,-0.0028110063231153726,-0.0028149646209968348,3.6317517119631946,11.69935131072998,-0.014044325816359948,0.500443044346934
2009-08-31,11.506256103515625,11.55805778503418,11.461461067199707,11.553302764892578,11.458599090576172,78237684,0.0,0.0,False,-0.00662699969112146,-0.006649055751247898,3.601057094798663,11.69935131072998,-0.02057825376463429,0.4999812315619763
2009-09-01,11.503503799438477,11.682182312011719,11.371871948242188,11.405405044555664,11.311912536621094,103692204,0.0,0.0,False,-0.012801438709529211,-0.012884083195861307,3.5421569444005536,11.69935131072998,-0.033116261219846455,0.5001429502605346
2009-09-02,11.406907081604004,11.469719886779785,11.326075553894043,11.336586952209473,11.243659019470215,72119808,0.0,0.0,False,-0.006033773416291521,-0.006052050182775218,3.5147505985768053,11.69935131072998,-0.03895021861954262,0.5001796270710485
2009-09-03,11.406907081604004,11.467718124389648,11.386385917663574,11.449448585510254,11.355595588684082,65782152,0.0,0.0,False,0.009955528624625787,0.009906298819045353,3.559697327393983,11.69935131072998,-0.029382460011319167,0.49930820381782776
2009-09-04,11.450700759887695,11.576577186584473,11.405905723571777,11.54404354095459,11.449413299560547,59908032,0.0,0.0,False,0.008261804512478044,0.008227862624923837,3.5973686553489808,11.69935131072998,-0.02136340763955047,0.49917176931331075
2009-09-08,11.618868827819824,11.68643569946289,11.4074068069458,11.476977348327637,11.382898330688477,106161732,0.0,0.0,False,-0.0058094652653183365,-0.005826405851011188,3.5706604018338677,11.69935131072998,-0.027048762930237946,0.4961150556179858
2009-09-09,11.487988471984863,11.668417930603027,11.481480598449707,11.610860824584961,11.515685081481934,87728184,0.0,0.0,False,0.011665460494842739,0.011597943580541713,3.623979260186803,11.69935131072998,-0.015698838710792362,0.4962174649512964
2009-09-10,11.67792797088623,11.785284996032715,11.561561584472656,11.785284996032715,11.688677787780762,101282616,0.0,0.0,False,0.015022354733980503,0.01491063661967151,3.693442316915898,11.69935131072998,-0.0009123175008369788,0.4962797075829928
2009-09-11,11.771772384643555,11.844344139099121,11.702451705932617,11.815315246582031,11.718461990356445,76039884,0.0,0.0,False,0.002548124186194878,0.0025448832221791153,3.705401790800142,11.718461990356445,0.0,0.4941003489189202
2009-09-14,11.774524688720703,11.93193244934082,11.763012886047363,11.88988971710205,11.792425155639648,78948972,0.0,0.0,False,0.0063116785585062285,0.006291843334015557,3.7351007743922917,11.792425155639648,0.0,0.49406272147230096
2009-09-15,11.88888931274414,11.984734535217285,11.829580307006836,11.95044994354248,11.852489471435547,95828076,0.0,0.0,False,0.005093465932846986,0.0050805381149268145,3.759218848875256,11.852489471435547,0.0,0.49398915471231347
2009-09-16,12.007006645202637,12.246496200561523,11.973974227905273,12.21946907043457,12.119301795959473,103308588,0.0,0.0,False,0.022511078804747564,0.02226144389298942,3.866353999431327,12.119301795959473,0.0,0.49405717754723716
2009-09-17,12.276527404785156,12.446697235107422,12.190940856933594,12.305304527282715,12.204434394836426,179144676,0.0,0.0,False,0.0070245464887537246,0.006999989297088328,3.9005379293310654,12.204434394836426,0.0,0.48975367832668537
2009-09-18,12.431681632995605,12.43693733215332,12.29304313659668,12.298798561096191,12.197982788085938,131208660,0.0,0.0,False,-0.0005286280823647571,-0.0005287678554503121,3.897947367362927,12.204434394836426,-0.0005286280823647571,0.48626048718226494
2009-09-21,12.205705642700195,12.4849853515625,12.167668342590332,12.437437057495117,12.335484504699707,84571344,0.0,0.0,False,0.01127249636292893,0.011209435237491003,3.953159461247343,12.335484504699707,0.0,0.48586991931379064
2009-09-22,12.53553581237793,12.562312126159668,12.457708358764648,12.488988876342773,12.386613845825195,121526352,0.0,0.0,False,0.004144899302983118,0.004136332871040794,3.9736898084458314,12.386613845825195,0.0,0.48394106225445505
2009-09-23,12.532032012939453,12.687687873840332,12.455204963684082,12.473974227905273,12.371722221374512,108059832,0.0,0.0,False,-0.0012022353030487487,-0.0012029585676583093,3.9677102629717043,12.386613845825195,-0.0012022353030487487,0.48393652633923523
2009-09-24,12.524273872375488,12.547798156738281,12.337336540222168,12.431681632995605,12.329776763916016,101002896,0.0,0.0,False,-0.003390429942407458,-0.003396190474142909,3.9508675893509198,12.386613845825195,-0.004588589150887001,0.4837923853947097
2009-09-25,12.369620323181152,12.510761260986328,12.312312126159668,12.324323654174805,12.223297119140625,81902016,0.0,0.0,False,-0.008635975071909718,-0.00867348119538289,3.9081120202649595,12.386613845825195,-0.013184937281274456,0.48379658445885243
2009-09-28,12.383382797241211,12.550049781799316,12.344844818115234,12.475726127624512,12.373458862304688,73498428,0.0,0.0,False,0.012284880396871145,0.01221003361936601,3.9684075894083604,12.386613845825195,-0.0010620322619439015,0.48349547556088307
2009-09-29,12.500750541687012,12.506256103515625,12.3375883102417,12.475726127624512,12.373458862304688,83884032,0.0,0.0,False,0.0,0.0,3.9684075894083604,12.386613845825195,-0.0010620322619439015,0.4689793266031587
2009-09-30,12.512513160705566,12.516016006469727,12.193193435668945,12.408658981323242,12.306941986083984,125542332,0.0,0.0,False,-0.005375770587749296,-0.00539027203677979,3.941698570021268,12.386613845825195,-0.0064320936078962054,0.46636118010350547
2009-10-01,12.337336540222168,12.424174308776855,12.187187194824219,12.192192077636719,12.092248916625977,112415472,0.0,0.0,False,-0.017444875396404047,-0.01759883034586536,3.8554912542206594,12.386613845825195,-0.023764761932772438,0.46596249499149733
2009-10-02,12.105606079101562,12.305806159973145,12.07707691192627,12.126626968383789,12.027220726013184,103927968,0.0,0.0,False,-0.005377675489576128,-0.005392187236102948,3.8293799979129854,12.386613845825195,-0.029014638244587054,0.4630019481803473
2009-10-05,12.203453063964844,12.323073387145996,12.095596313476562,12.225225448608398,12.125012397766113,85698216,0.0,0.0,False,0.008130861982221793,0.008097984617910505,3.868647020135718,12.386613845825195,-0.021119690281396153,0.4629333412667287
2009-10-06,12.304804801940918,12.496747016906738,12.304804801940918,12.48098087310791,12.378670692443848,109182708,0.0,0.0,False,0.02092025033512268,0.0207044267636867,3.970500334590306,12.386613845825195,-0.0006412691539604554,0.46142438618636256
2009-10-07,12.487486839294434,12.987737655639648,12.457708358764648,12.951451301574707,12.845285415649414,194773032,0.0,0.0,False,0.03769505908985815,0.037001964212593094,4.157863638408847,12.845285415649414,0.0,0.4575270110078533
2009-10-08,13.002251625061035,13.094344139099121,12.846345901489258,12.867366790771484,12.761889457702637,171979848,0.0,0.0,False,-0.006492339815600823,-0.006513506718631729,4.124377034945766,12.845285415649414,-0.006492339815600823,0.45692775998546825
2009-10-09,12.929179191589355,13.050801277160645,12.875374794006348,12.919169425964355,12.813267707824707,109414476,0.0,0.0,False,0.004025912486733008,0.004017830186218569,4.145007328437482,12.845285415649414,-0.0024925649207996337,0.4559980519466625
2009-10-12,13.098599433898926,13.157156944274902,12.995996475219727,13.114113807678223,13.006614685058594,132755112,0.0,0.0,False,0.015089591636005206,0.014976876220073362,4.2226433879878575,13.006614685058594,0.0,0.45612720564075593
2009-10-13,13.122873306274414,13.199700355529785,13.047548294067383,13.165916442871094,13.057992935180664,121374504,0.0,0.0,False,0.003950163156681397,0.003942381747358786,4.243273681479573,13.057992935180664,0.0,0.43213205935047755
2009-10-14,13.324825286865234,13.402902603149414,13.263262748718262,13.396395683288574,13.286582946777344,130205664,0.0,0.0,False,0.017505753964747184,0.017354293320832073,4.3350611405173884,13.286582946777344,0.0,0.4295265949695637
2009-10-15,13.357107162475586,13.435935974121094,13.194945335388184,13.261011123657227,13.152307510375977,243771984,0.0,0.0,False,-0.01010609250995842,-0.010157505747462535,4.281144519085036,13.286582946777344,-0.01010609250995842,0.4244346968830954
2009-10-16,13.69694709777832,13.882633209228516,13.626876831054688,13.760009765625,13.647215843200684,353322324,0.0,0.0,False,0.03762901167223087,0.03693831399181064,4.479868767836424,13.647215843200684,0.0,0.42415315824562455
2009-10-19,13.83108139038086,13.853854179382324,13.731982231140137,13.816065788269043,13.702811241149902,128587284,0.0,0.0,False,0.004073753840195815,0.004065478571678806,4.502192404273167,13.702811241149902,0.0,0.42078482966036396
2009-10-20,13.804804801940918,13.8375883102417,13.531030654907227,13.806806564331055,13.693628311157227,161586252,0.0,0.0,False,-0.0006701493460772312,-0.0006703739965220946,4.4985051136314524,13.702811241149902,-0.0006701493460772312,0.4204744366586652
2009-10-21,13.76151180267334,13.997748374938965,13.738739013671875,13.791291236877441,13.678240776062012,146677176,0.0,0.0,False,-0.0011237003623559838,-0.001124332186973547,4.492326441442849,13.702811241149902,-0.0017930966613700638,0.4179953562072234
2009-10-22,13.763764381408691,13.88888931274414,13.713713645935059,13.86611557006836,13.75245189666748,93366540,0.0,0.0,False,0.005425487226057957,0.005410822289276514,4.522124988392237,13.75245189666748,0.0,0.4174498151418754
2009-10-23,13.895145416259766,13.961211204528809,13.793793678283691,13.85610580444336,13.742525100708008,95612292,0.0,0.0,False,-0.0007218200822703968,-0.0007220807198158049,4.518139007678808,13.75245189666748,-0.0007218200822703968,0.41729937845233234
2009-10-26,13.907657623291016,14.055054664611816,13.786035537719727,13.869118690490723,13.755431175231934,118697184,0.0,0.0,False,0.0009391341423317101,0.0009386934317657065,4.523321280423052,13.755431175231934,0.0,0.4154490336264368
2009-10-27,13.78803825378418,13.877878189086914,13.6176176071167,13.72097110748291,13.60849666595459,128531340,0.0,0.0,False,-0.01068192682624991,-0.010739388171543128,4.464321566667704,13.755431175231934,-0.01068192682624991,0.4144754537888139
2009-10-28,13.71045970916748,13.763764381408691,13.469719886779785,13.521020889282227,13.410185813903809,102609288,0.0,0.0,False,-0.014572576010317917,-0.0146797989472895,4.384692325292619,13.755431175231934,-0.025098839645955606,0.3978838319920136
2009-10-29,13.588838577270508,13.80955982208252,13.538538932800293,13.790040016174316,13.677000045776367,100803096,0.0,0.0,False,0.019896385894662583,0.019701039680119416,4.491828241720669,13.755431175231934,-0.0057018299503973635,0.39707168127038484
2009-10-30,13.763764381408691,13.768017768859863,13.369368553161621,13.41641616821289,13.306439399719238,138601260,0.0,0.0,False,-0.027093708036621922,-0.027467509796487016,4.343034250752215,13.755431175231934,-0.03264105427106867,0.39812792261829866
2009-11-02,13.44044017791748,13.5,13.219219207763672,13.363113403320312,13.253573417663574,127955916,0.0,0.0,False,-0.003972962297996818,-0.003980875478840814,4.32180657711707,13.755431175231934,-0.03648433489107972,0.3981613437314184
2009-11-03,13.263513565063477,13.450950622558594,13.220721244812012,13.445695877075195,13.335477828979492,95112792,0.0,0.0,False,0.0061797983634179765,0.006160781715331101,4.354694268692765,13.755431175231934,-0.030530002360711905,0.39637984883745686
2009-11-04,13.533534049987793,13.651150703430176,13.423924446105957,13.521772384643555,13.410931587219238,93214692,0.0,0.0,False,0.00565812183165848,0.0056421747856027615,4.384991781236312,13.755431175231934,-0.02504462300193122,0.39225048396723383
2009-11-05,13.600851058959961,13.758008003234863,13.580080032348633,13.72998046875,13.617432594299316,73834092,0.0,0.0,False,0.015397961412082273,0.015280615859338766,4.467909676888169,13.755431175231934,-0.010032297728412742,0.38628525693537813
2009-11-06,13.706707000732422,13.808307647705078,13.651150703430176,13.791291236877441,13.678240776062012,72994932,0.0,0.0,False,0.004465465963690685,0.004455525352542023,4.492326441442848,13.755431175231934,-0.0056116306487659084,0.3847470631675547
2009-11-09,13.900150299072266,14.07857894897461,13.869620323181152,14.076827049255371,13.96143627166748,105890004,0.0,0.0,False,0.02070408762661069,0.020492671148022817,4.606040049360431,13.96143627166748,0.0,0.3851772395783631
2009-11-10,14.082331657409668,14.233734130859375,14.064064025878906,14.183182716369629,14.066920280456543,89142768,0.0,0.0,False,0.007555383753971245,0.007526984795786754,4.648395833273481,14.066920280456543,0.0,0.38313959081494303
2009-11-11,14.276275634765625,14.351852416992188,14.160660743713379,14.278278350830078,14.161235809326172,92695212,0.0,0.0,False,0.006704774534100677,0.006682397499618321,4.686267053814934,14.161235809326172,0.0,0.3823018955617868
2009-11-12,14.253252983093262,14.336836814880371,14.151652336120605,14.21045970916748,14.093974113464355,75376548,0.0,0.0,False,-0.004749705235295942,-0.004761020930235557,4.6592589614201385,14.161235809326172,-0.004749705235295942,0.3761655317990841
2009-11-13,14.246496200561523,14.32707691192627,14.179429054260254,14.315566062927246,14.198217391967773,66605328,0.0,0.0,False,0.007396301260680804,0.007369082752969465,4.70111654561101,14.198217391967773,0.0,0.36966676488596967
2009-11-16,14.389389038085938,14.439188957214355,14.333833694458008,14.42142105102539,14.303205490112305,87880032,0.0,0.0,False,0.007394456307164621,0.007367251343420604,4.743273202809584,14.303205490112305,0.0,0.3695790055261803
2009-11-17,14.386136054992676,14.45195198059082,14.357357025146484,14.451702117919922,14.33323860168457,76591332,0.0,0.0,False,0.0020997469128880564,0.0020975455253714526,4.755332622987056,14.33323860168457,0.0,0.3679373465177065
2009-11-18,14.430681228637695,14.483983993530273,14.316065788269043,14.430681228637695,14.312389373779297,61922016,0.0,0.0,False,-0.0014546069094826253,-0.0014556658771588923,4.746960876387288,14.33323860168457,-0.0014546069094826253,0.3677704416828405
2009-11-19,14.358609199523926,14.364363670349121,14.264264106750488,14.339089393615723,14.221549034118652,86633280,0.0,0.0,False,-0.006346972352992752,-0.006367200017057417,4.710485074591126,14.33323860168457,-0.0077923469126364164,0.362782578413852
2009-11-20,14.251751899719238,14.304304122924805,14.249249458312988,14.263262748718262,14.146344184875488,80167752,0.0,0.0,False,-0.005288091266481665,-0.005302122709330151,4.6802875083408075,14.33323860168457,-0.013039231537464002,0.3546226337530969
2009-11-23,14.426676750183105,14.679679870605469,14.410910606384277,14.573323249816895,14.453863143920898,101798100,0.0,0.0,False,0.021738404991884286,0.02150549521276849,4.803767898667461,14.453863143920898,0.0,0.35501561550093585
2009-11-24,14.577577590942383,14.621871948242188,14.42792797088623,14.591841697692871,14.472228050231934,64143792,0.0,0.0,False,0.0012705880862555752,0.0012697815723054994,4.8111420970149,14.472228050231934,0.0,0.3543076601326239
2009-11-25,14.674924850463867,14.691190719604492,14.581831932067871,14.658158302307129,14.538002014160156,58389552,0.0,0.0,False,0.004544840207045375,0.0045345436066069125,4.837552809266268,14.538002014160156,0.0,0.34203228629703114
2009-11-27,14.314313888549805,14.576075553894043,14.288538932800293,14.508508682250977,14.389578819274902,55328616,0.0,0.0,False,-0.010209325513965917,-0.010261798123168188,4.777955332431502,14.538002014160156,-0.010209325513965917,0.3407324382757494
2009-11-30,14.530280113220215,14.606355667114258,14.442192077636719,14.589590072631836,14.469995498657227,68934996,0.0,0.0,False,0.005588536008754197,0.005572978078514863,4.810245643863769,14.538002014160156,-0.004677844688471655,0.34074262545047285
2009-12-01,14.717967987060547,14.795294761657715,14.589590072631836,14.76151180267334,14.640507698059082,92719188,0.0,0.0,False,0.011783846057013436,0.01171495719874549,4.878712684084492,14.640507698059082,0.0,0.32722325210435965
2009-12-02,14.789790153503418,14.840089797973633,14.670169830322266,14.702451705932617,14.58193302154541,66461472,0.0,0.0,False,-0.004000863748832795,-0.004008888615618461,4.855192755616935,14.640507698059082,-0.004000863748832795,0.325829040264727
2009-12-03,14.740740776062012,14.801051139831543,14.639639854431152,14.658158302307129,14.538002014160156,57090852,0.0,0.0,False,-0.0030127012187166624,-0.0030172485384737844,4.837552809266267,14.640507698059082,-0.007001511560457363,0.3256468661694364
2009-12-04,14.840339660644531,14.885636329650879,14.493993759155273,14.63988971710205,14.519883155822754,100443456,0.0,0.0,False,-0.0012463100720273568,-0.0012470873623221107,4.830277408404087,14.640507698059082,-0.008239095578107536,0.3249704996331868
2009-12-07,14.61987018585205,14.731982231140137,14.53954029083252,14.670921325683594,14.550660133361816,65382552,0.0,0.0,False,0.0021196436093027238,0.002117400334190698,4.842635518653273,14.640507698059082,-0.006136915915093355,0.32338413546083455
2009-12-08,14.602102279663086,14.781281471252441,14.56456470489502,14.690940856933594,14.570516586303711,60899040,0.0,0.0,False,0.001364642755717238,0.0013637124770277467,4.850608628888099,14.640507698059082,-0.004780647857222209,0.3175897588738401
2009-12-09,14.702201843261719,14.747998237609863,14.604104042053223,14.740240097045898,14.619409561157227,71168760,0.0,0.0,False,0.0033556102533436327,0.003349992756502973,4.870240991191497,14.640507698059082,-0.00144107959484574,0.3174334624027854
2009-12-10,14.775775909423828,14.882633209228516,14.775025367736816,14.802302360534668,14.680964469909668,66665268,0.0,0.0,False,0.004210492119735676,0.0042016528010253105,4.894957594625858,14.680964469909668,0.0,0.31736933851527416
2009-12-11,14.881881713867188,14.883633613586426,14.707958221435547,14.777527809143066,14.656393051147461,68731200,0.0,0.0,False,-0.001673692407101024,-0.0016750945950103995,4.88509124885955,14.680964469909668,-0.001673692407101024,0.31590923923113884
2009-12-14,14.898649215698242,14.947697639465332,14.830080032348633,14.908158302307129,14.7859525680542,76459464,0.0,0.0,False,0.008839795470454881,0.008800953215701212,4.937114251824433,14.7859525680542,0.0,0.3121351920513129
2009-12-15,14.847347259521484,14.924424171447754,14.78954029083252,14.843342781066895,14.721668243408203,91124784,0.0,0.0,False,-0.0043476620359844675,-0.004357140601617455,4.911301685588473,14.7859525680542,-0.0043476620359844675,0.3116436429278408
2009-12-16,14.97998046875,15.024273872375488,14.930931091308594,14.958958625793457,14.836336135864258,112263624,0.0,0.0,False,0.007789055598871997,0.007758877509890665,4.957345143079228,14.836336135864258,0.0,0.30850233314414016
2009-12-17,14.925926208496094,14.95595645904541,14.858859062194824,14.863363265991211,14.741524696350098,105446448,0.0,0.0,False,-0.006390488773368341,-0.006410995358167413,4.919274795823299,14.836336135864258,-0.006390488773368341,0.30680251106152767
2009-12-18,14.915665626525879,14.988238334655762,14.88988971710205,14.925424575805664,14.803077697753906,141118740,0.0,0.0,False,0.004175484060956691,0.004166790917704352,4.943990633385682,14.836336135864258,-0.002241688096426664,0.30624683573799083
2009-12-21,14.955204963684082,15.011011123657227,14.906657218933105,14.981982231140137,14.859171867370605,102745152,0.0,0.0,False,0.003789358588937919,0.003782197055723579,4.966514545344869,14.859171867370605,0.0,0.3062322699064348
2009-12-22,15.048548698425293,15.052553176879883,14.986235618591309,15.04304313659668,14.919732093811035,75156768,0.0,0.0,False,0.004075612489106151,0.004067329677917714,4.99083174654231,14.919732093811035,0.0,0.30289760940257654
2009-12-23,15.1026029586792,15.33708667755127,15.086336135864258,15.307307243347168,15.181829452514648,82825092,0.0,0.0,False,0.017567162537210468,0.01741464356379779,5.096073661566899,15.181829452514648,0.0,0.30324860945511023
2009-12-24,15.33858871459961,15.503503799438477,15.32207202911377,15.477477073669434,15.350605010986328,34313652,0.0,0.0,False,0.011116944700213516,0.01105560565366922,5.163843375350966,15.350605010986328,0.0,0.30305452381066394
2009-12-28,15.55705738067627,15.665414810180664,15.477477073669434,15.587336540222168,15.459563255310059,67848084,0.0,0.0,False,0.007097977196713012,0.007072905127310471,5.207594195073318,15.459563255310059,0.0,0.3028588435359027
2009-12-29,15.634134292602539,15.636636734008789,15.472723007202148,15.500500679016113,15.373437881469727,56935008,0.0,0.0,False,-0.005571009505119684,-0.005586585454684746,5.173011628808639,15.459563255310059,-0.005571009505119684,0.30270827602337547
2009-12-30,15.477977752685547,15.583833694458008,15.465716361999512,15.583833694458008,15.456089973449707,58565376,0.0,0.0,False,0.005376292057588827,0.0053618913911782735,5.2061995422000065,15.459563255310059,-0.00022466882168603597,0.3022889645998637
2009-12-31,15.634384155273438,15.650650978088379,15.5150146484375,15.5150146484375,15.387833595275879,48743208,0.0,0.0,False,-0.0044161478285309475,-0.004425927813212705,5.17879204756829,15.459563255310059,-0.004639824479487964,0.3021421824565038
2010-01-04,15.689438819885254,15.753503799438477,15.621622085571289,15.684433937072754,15.555864334106445,78169752,0.0,0.0,False,0.010919713797928887,0.010860524222201387,5.246262688344655,15.555864334106445,0.0,0.2993700213831434
2010-01-05,15.695195198059082,15.711711883544922,15.554054260253906,15.615365028381348,15.4873628616333,120067812,0.0,0.0,False,-0.004403578676303699,-0.004413302987229117,5.218756779163669,15.555864334106445,-0.004403578676303699,0.29890298918750174
2010-01-06,15.662161827087402,15.662161827087402,15.174174308776855,15.221721649169922,15.096943855285645,158988852,0.0,0.0,False,-0.025208875767664618,-0.025532062491726813,5.06198891208841,15.555864334106445,-0.02950144517618425,0.2997918892075705
2010-01-07,15.250249862670898,15.265265464782715,14.83108139038086,14.867366790771484,14.745494842529297,256315428,0.0,0.0,False,-0.02327948067670005,-0.023554727920372037,4.920868958347078,15.555864334106445,-0.05209414752997055,0.2984067052326174
2010-01-08,14.814814567565918,15.096345901489258,14.742491722106934,15.065566062927246,14.942070960998535,188783028,0.0,0.0,False,0.01333126629987813,0.013243186912293588,4.999801639157485,15.555864334106445,-0.039457362183479616,0.29851118287556594
2010-01-11,15.126626968383789,15.126626968383789,14.865865707397461,15.042793273925781,14.91948413848877,288227484,0.0,0.0,False,-0.0015116259699690104,-0.0015127696291741554,4.990732183185072,15.555864334106445,-0.04090934338006558,0.29661335180234016
2010-01-12,14.956206321716309,14.968969345092773,14.714715003967285,14.776777267456055,14.655648231506348,193937868,0.0,0.0,False,-0.01768398320835951,-0.017842213037074284,4.884792175851849,15.555864334106445,-0.057869886447027064,0.29713883555404247
2010-01-13,14.426676750183105,14.724224090576172,14.361862182617188,14.69194221496582,14.57150936126709,259604136,0.0,0.0,False,-0.0057410541594726805,-0.005757597358222267,4.851007265253042,15.555864334106445,-0.06327870645420475,0.29724770945781076
2010-01-14,14.612112045288086,14.86987018585205,14.584835052490234,14.761011123657227,14.64001178741455,169434396,0.0,0.0,False,0.004701120827575345,0.004690105069838277,4.878513557370018,15.555864334106445,-0.05887506647148333,0.2937801587669772
2010-01-15,14.848347663879395,14.853854179382324,14.46546459197998,14.514514923095703,14.395536422729492,217162620,0.0,0.0,False,-0.016699123486719092,-0.016840125796768655,4.780347533557143,15.555864334106445,-0.0745910279529064,0.2942799319575083
2010-01-19,14.54454517364502,14.775275230407715,14.421671867370605,14.705204963684082,14.584663391113281,172495332,0.0,0.0,False,0.013137889608974218,0.013052336051398893,4.856289101354523,15.555864334106445,-0.06243310703499727,0.2944607859674019
2010-01-20,14.664163589477539,14.664163589477539,14.396647453308105,14.524774551391602,14.405710220336914,129897972,0.0,0.0,False,-0.01226995549896659,-0.012345852880259446,4.78443269469182,15.555864334106445,-0.07393701108898221,0.2887859043111098
2010-01-21,14.600601196289062,14.685185432434082,14.320570945739746,14.589089393615723,14.469499588012695,252055692,0.0,0.0,False,0.004428061282652163,0.0044182862649193785,4.810046517149292,15.555864334106445,-0.06983634742248812,0.2803888692651172
2010-01-22,14.126626968383789,14.279278755187988,13.38488483428955,13.76401424407959,13.651188850402832,271743984,0.0,0.0,False,-0.056554183690484705,-0.0582163442173959,4.481464079168171,15.555864334106445,-0.12244099349256898,0.2864577150723118
2010-01-25,13.678427696228027,13.760761260986328,13.401150703430176,13.513513565063477,13.402740478515625,176619204,0.0,0.0,False,-0.01819976081276431,-0.018367413737074165,4.38170274402355,15.555864334106445,-0.1384123575100913,0.28144919564060616
2010-01-26,13.462713241577148,13.753753662109375,13.420671463012695,13.574073791503906,13.462803840637207,174045780,0.0,0.0,False,0.0044814239459356475,0.004471412265556449,4.405820435570525,15.555864334106445,-0.1345512180175148,0.281418355595939
2010-01-27,13.545294761657715,13.704955101013184,13.396145820617676,13.566065788269043,13.454862594604492,158417424,0.0,0.0,False,-0.0005898656867260321,-0.0005900397259334235,4.4026317275869795,15.555864334106445,-0.135061716557625,0.2806183596477862
2010-01-28,13.625876426696777,13.688689231872559,13.278278350830078,13.370620727539062,13.261019706726074,129034836,0.0,0.0,False,-0.01440690207837203,-0.01451168914782845,4.324796541322128,15.555864334106445,-0.1475227977110145,0.2766192827845069
2010-01-29,13.475726127624512,13.538288116455078,13.153403282165527,13.261761665344238,13.153051376342773,165454380,0.0,0.0,False,-0.00814178191203041,-0.008175107226607126,4.281443209156749,15.555864334106445,-0.15446348117702924,0.2762634677934623
2010-02-01,13.378377914428711,13.408658981323242,13.270771026611328,13.338838577270508,13.229497909545898,89941968,0.0,0.0,False,0.005812075921836968,0.00579525096903422,4.312139358065238,15.555864334106445,-0.14954915873494457,0.27583329665238443
2010-02-02,13.3873872756958,13.3873872756958,13.203453063964844,13.291291236877441,13.182340621948242,163684152,0.0,0.0,False,-0.003564556109391659,-0.0035709242771514945,4.293203939262507,15.555864334106445,-0.15258063847691317,0.27585785796069096
2010-02-03,13.22998046875,13.566065788269043,13.218969345092773,13.53403377532959,13.423091888427734,119844036,0.0,0.0,False,0.018263165350062893,0.018098396851519857,4.3898745980368625,15.555864334106445,-0.13710407855657225,0.276331917142516
2010-02-04,13.438438415527344,13.463462829589844,13.152152061462402,13.182682991027832,13.074621200561523,134972892,0.0,0.0,False,-0.025960538061028493,-0.026303460822572993,4.249950553390356,15.555864334106445,-0.1595053209679106,0.2776847017193108
2010-02-05,13.223222732543945,13.350851058959961,13.074575424194336,13.29554557800293,13.186559677124023,126113760,0.0,0.0,False,0.008561508195563894,0.00852506633474163,4.294898048079513,15.555864334106445,-0.15230941888504956,0.27619603486812117
2010-02-08,13.325825691223145,13.56356430053711,13.301551818847656,13.350099563598633,13.240666389465332,107664228,0.0,0.0,False,0.0041031712339021364,0.004094776183200101,4.316623921436837,15.555864334106445,-0.148831199277369,0.27199283933875795
2010-02-09,13.502001762390137,13.551801681518555,13.39013957977295,13.424424171447754,13.314379692077637,112671216,0.0,0.0,False,0.005567189780640636,0.005551750256282465,4.34622257579977,15.555864334106445,-0.14409258102838574,0.27138218775942824
2010-02-10,13.36511516571045,13.458208084106445,13.20545482635498,13.374625205993652,13.26499080657959,106873020,0.0,0.0,False,-0.003709439466221154,-0.0037163364981624195,4.3263910867818955,15.555864334106445,-0.1472675177877506,0.26575750522476643
2010-02-11,13.346345901489258,13.525775909423828,13.250750541687012,13.423422813415527,13.313387870788574,96303600,0.0,0.0,False,0.0036484807954015874,0.003641841233985349,4.3458243223708175,15.555864334106445,-0.14415633970278408,0.26574689494409937
2010-02-12,13.3375883102417,13.442192077636719,13.275775909423828,13.341341018676758,13.231979370117188,91096812,0.0,0.0,False,-0.0061147847160683,-0.006133556575169928,4.313135757509598,15.555864334106445,-0.1493896394361134,0.2655771439735019
2010-02-16,13.435185432434082,13.616867065429688,13.370870590209961,13.546046257019043,13.435005187988281,146029824,0.0,0.0,False,0.015343571221823504,0.015227049032248537,4.3946582344161635,15.555864334106445,-0.1363382387867803,0.26541203195609464
2010-02-17,13.56356430053711,13.598599433898926,13.453703880310059,13.468718528747559,13.358312606811523,81106812,0.0,0.0,False,-0.005708414704992171,-0.005724769975691733,4.363863288022415,15.555864334106445,-0.14126837828462924,0.2618598122133404
2010-02-18,13.45195198059082,13.63888931274414,13.416916847229004,13.594094276428223,13.482660293579102,93382524,0.0,0.0,False,0.009308637282838594,0.009265578922323235,4.413793545805349,15.555864334106445,-0.1332747570947771,0.2603921546279976
2010-02-19,13.526777267456055,13.614363670349121,13.506006240844727,13.532532691955566,13.421603202819824,102021876,0.0,0.0,False,-0.0045285640541099514,-0.004538849062933252,4.3892768349574425,15.555864334106445,-0.13719977787458737,0.25854675141638167
2010-02-22,13.697446823120117,13.701201438903809,13.538538932800293,13.58358383178711,13.472235679626465,85698216,0.0,0.0,False,0.003772461161420937,0.003765363275213167,4.409607672505465,15.555864334106445,-0.13394489754655392,0.2583893279943359
2010-02-23,13.58858871459961,13.604353904724121,13.320570945739746,13.39013957977295,13.280377388000488,114789096,0.0,0.0,False,-0.014241013606681174,-0.014343389965351299,4.332569376034508,15.555864334106445,-0.14627840004472914,0.25414592043969864
2010-02-24,13.362862586975098,13.47447395324707,13.276025772094727,13.300049781799316,13.191025733947754,92970936,0.0,0.0,False,-0.006728096005273798,-0.006750831679115633,4.296691337317765,15.555864334106445,-0.1520223209310042,0.25032123070452134
2010-02-25,13.191190719604492,13.225475311279297,13.013012886047363,13.173924446105957,13.065934181213379,132235632,0.0,0.0,False,-0.009483080031634339,-0.009528330739693225,4.246462389463116,15.555864334106445,-0.160063761126655,0.25024623608008567
2010-02-26,13.198698997497559,13.30705738067627,13.100099563598633,13.183182716369629,13.075117111206055,81890028,0.0,0.0,False,0.0007028146526162349,0.000702567794055373,4.250149680104831,15.555864334106445,-0.15947344163071142,0.2498018479526556
2010-03-01,13.243243217468262,13.345596313476562,13.206707000732422,13.330580711364746,13.221306800842285,89426484,0.0,0.0,False,0.011180755659231378,0.011118713037935837,4.308850320852475,15.555864334106445,-0.1500757195564898,0.2499739156179805
2010-03-02,13.400400161743164,13.655155181884766,13.388639450073242,13.540040016174316,13.429048538208008,174097728,0.0,0.0,False,0.01571264781121995,0.015590482195742723,4.392266416226512,15.555864334106445,-0.13672115867167633,0.2480117870981514
2010-03-03,13.572572708129883,13.716716766357422,13.494745254516602,13.646647453308105,13.534782409667969,123452424,0.0,0.0,False,0.007873519196771817,0.007842684788951566,4.43472252936878,15.555864334106445,-0.1299241161423108,0.24797090073774053
2010-03-04,13.676176071166992,13.917166709899902,13.668668746948242,13.878628730773926,13.764863014221191,127224648,0.0,0.0,False,0.016999209709413154,0.016856339985897917,4.527108517357992,15.555864334106445,-0.11513351372951097,0.24739513640367583
2010-03-05,14.047798156738281,14.20595645904541,14.01151180267334,14.119368553161621,14.003628730773926,156331512,0.0,0.0,False,0.017346029256233964,0.01719730428589761,4.622981903402464,15.555864334106445,-0.09978459377080207,0.24387923381258997
2010-03-08,14.133633613586426,14.143644332885742,14.039289474487305,14.076075553894043,13.96069049835205,95360544,0.0,0.0,False,-0.0030662218520201012,-0.003070932341644888,4.605740593416738,15.555864334106445,-0.10254485392090706,0.24384109143491944
2010-03-09,14.010259628295898,14.130631446838379,13.92642593383789,14.018769264221191,13.903853416442871,126936936,0.0,0.0,False,-0.004071222832129129,-0.004079532822019311,4.582918374321826,15.555864334106445,-0.10619859380243613,0.23643262487414607
2010-03-10,14.108107566833496,14.476977348327637,14.069318771362305,14.425676345825195,14.307426452636719,225969804,0.0,0.0,False,0.029025984675340233,0.028612708890064748,4.744968077498567,15.555864334106445,-0.0802551278833481,0.2310091643409867
2010-03-11,14.370870590209961,14.669919967651367,14.369368553161621,14.54304313659668,14.42383098602295,169162668,0.0,0.0,False,0.008135951896840243,0.008103033468175187,4.7917088614259775,15.555864334106445,-0.0727721278464416,0.2292352486907156
2010-03-12,14.718217849731445,14.721721649169922,14.49349308013916,14.503003120422363,14.38411808013916,110025864,0.0,0.0,False,-0.002753284194904393,-0.002757081453389403,4.775762640956326,15.555864334106445,-0.07532504969191689,0.22878715824408632
2010-03-15,14.181180953979492,14.250500679016113,13.91391372680664,14.09359359741211,13.97806453704834,185969844,0.0,0.0,False,-0.028229297119819807,-0.02863540473768864,4.612716921271215,15.555864334106445,-0.10142797360341838,0.23083045991425513
2010-03-16,14.059809684753418,14.224724769592285,14.03303337097168,14.144144058227539,14.02820110321045,137122740,0.0,0.0,False,0.0035868031678651935,0.0035803859297182544,4.632848632104761,15.555864334106445,-0.09820497261258399,0.23021103357672076
2010-03-17,14.221721649169922,14.300551414489746,14.120369911193848,14.153153419494629,14.037137985229492,132731136,0.0,0.0,False,0.000637065433642725,0.0006368625936030338,4.636437125261216,15.555864334106445,-0.09763047017240467,0.2254151396503967
2010-03-18,14.132131576538086,14.225225448608398,14.088088035583496,14.174174308776855,14.057985305786133,71016912,0.0,0.0,False,0.0014851546361214218,0.0014840528846874258,4.644808105989005,15.555864334106445,-0.09629031188168646,0.2252408752358156
2010-03-19,14.01401424407959,14.214214324951172,13.945945739746094,14.01401424407959,13.899139404296875,191576232,0.0,0.0,False,-0.011299336144837135,-0.011363658636812506,4.5810255217263345,15.555864334106445,-0.10650163142508118,0.22534263792510584
2010-03-22,13.916666984558105,14.18543529510498,13.870870590209961,13.951451301574707,13.837088584899902,160031808,0.0,0.0,False,-0.00446436413018414,-0.004474359162463421,4.556109791577497,15.555864334106445,-0.11049053349212512,0.22543613132555695
2010-03-23,13.939940452575684,13.971721649169922,13.56356430053711,13.738739013671875,13.626120567321777,219831948,0.0,0.0,False,-0.015246561173883788,-0.015363985056877673,4.471398223751396,15.555864334106445,-0.12405249398798612,0.21957750952375577
2010-03-24,13.651400566101074,14.010259628295898,13.506006240844727,13.947196960449219,13.832868576049805,262345392,0.0,0.0,False,0.015172917904737515,0.015058960451435094,4.554415299824503,15.555864334106445,-0.11076181439040633,0.2198943648678788
2010-03-25,13.98948860168457,14.314313888549805,13.980480194091797,14.08608627319336,13.970619201660156,157078764,0.0,0.0,False,0.00995821111528894,0.009908954863816353,4.609727340002146,15.555864334106445,-0.10190659280632952,0.21976507375665977
2010-03-26,14.145895957946777,14.198948860168457,14.014514923095703,14.081331253051758,13.965904235839844,107740152,0.0,0.0,False,-0.00033749154223261524,-0.0003375485053198885,4.6078341044706645,15.555864334106445,-0.10220969173539218,0.2183682055399211
2010-03-29,14.089089393615723,14.132131576538086,14.028278350830078,14.075325012207031,13.959946632385254,124055820,0.0,0.0,False,-0.0004265820067204107,-0.0004266730187082774,4.6054419033450245,15.555864334106445,-0.10259267292670582,0.21765221222557649
2010-03-30,14.084835052490234,14.204955101013184,14.021020889282227,14.18193244934082,14.065679550170898,79036884,0.0,0.0,False,0.00757402020007425,0.007545481321188019,4.6478976335513025,15.555864334106445,-0.09579569170375812,0.2170973020956792
2010-03-31,14.140390396118164,14.257758140563965,14.084334373474121,14.192192077636719,14.075855255126953,121110768,0.0,0.0,False,0.0007234421145283498,0.0007231805564223106,4.651983560557959,15.555864334106445,-0.0951415522269985,0.21667280624457833
2010-04-01,14.29804801940918,14.350601196289062,14.152902603149414,14.234233856201172,14.117552757263184,84023892,0.0,0.0,False,0.002962342350106395,0.002957963260117709,4.6687266708215045,15.555864334106445,-0.09246105172630903,0.21613043040885507
2010-04-05,14.286787033081055,14.386385917663574,14.239238739013672,14.28954029083252,14.172406196594238,75983940,0.0,0.0,False,0.0038854779064192435,0.0038779489332761725,4.690752383058511,15.555864334106445,-0.08893482919357665,0.2150310881962392
2010-04-06,14.250750541687012,14.286537170410156,14.149148941040039,14.219719886779785,14.103157997131348,82321596,0.0,0.0,False,-0.00488612861516291,-0.004898104768862459,4.662946634997843,15.555864334106445,-0.09338641079493215,0.21435952680648224
2010-04-07,14.196697235107422,14.232982635498047,14.060561180114746,14.1026029586792,13.987000465393066,103136760,0.0,0.0,False,-0.008236278127346286,-0.008270383663597166,4.616305031491681,15.555864334106445,-0.10085353246965667,0.21451182981476305
2010-04-08,14.097097396850586,14.26051139831543,14.015265464782715,14.201451301574707,14.085039138793945,77822100,0.0,0.0,False,0.007009270761336506,0.006984820011164054,4.655671234135663,15.555864334106445,-0.09455117142463731,0.21274674507965244
2010-04-09,14.201451301574707,14.23348331451416,14.114113807678223,14.169670104980469,14.053518295288086,82181736,0.0,0.0,False,-0.0022378953437937055,-0.0022404031737845577,4.643014433814763,15.555864334106445,-0.09657747114214965,0.21265590804817755
2010-04-12,14.197948455810547,14.364363670349121,14.169670104980469,14.3325834274292,14.215095520019531,94001904,0.0,0.0,False,0.011497279281702744,0.011431687836284619,4.707893746751011,15.555864334106445,-0.08619057001848884,0.211127843152813
2010-04-13,14.327577590942383,14.736737251281738,14.292543411254883,14.683934211730957,14.563566207885742,156335508,0.0,0.0,False,0.024514129178762722,0.024218479893824522,4.847817791397517,15.555864334106445,-0.06378932760715039,0.21193423648842985
2010-04-14,14.766265869140625,14.823323249816895,14.61486530303955,14.739740371704102,14.618914604187012,135971892,0.0,0.0,False,0.0038004699886831084,0.0037932664480736845,4.870042247413011,15.555864334106445,-0.06023128704363656,0.210308050231169
2010-04-15,14.819068908691406,14.96096134185791,14.721972465515137,14.8973970413208,14.77527904510498,270201528,0.0,0.0,False,0.01069603627571536,0.010639238329352438,4.932828432231322,15.555864334106445,-0.050179486799073025,0.20877284757024095
2010-04-16,14.089089393615723,14.23448371887207,13.754505157470703,13.767518043518066,13.654662132263184,488930580,0.0,0.0,False,-0.07584404392098809,-0.07887443794751382,4.482858732041483,15.555864334106445,-0.12221771551933958,0.22159254710431014
2010-04-19,13.732481956481934,13.863614082336426,13.638639450073242,13.766265869140625,13.653420448303223,155604240,0.0,0.0,False,-9.0934799260034e-05,-9.093893407956012e-05,4.482360149383314,15.555864334106445,-0.12229753647517283,0.22146900919174697
2010-04-20,13.868118286132812,14.005505561828613,13.790289878845215,13.88988971710205,13.776030540466309,118976904,0.0,0.0,False,0.008980174061681723,0.008940092081975656,4.531592697793603,15.555864334106445,-0.11441561557835311,0.21887983425492055
2010-04-21,13.925424575805664,14.020270347595215,13.817817687988281,13.871371269226074,13.757664680480957,95564340,0.0,0.0,False,-0.0013331750340856985,-0.001334064502554114,4.524218116510174,15.555864334106445,-0.11559625457024014,0.21886040158875422
2010-04-22,13.813814163208008,13.826326370239258,13.597347259521484,13.690190315246582,13.57796859741211,131096772,0.0,0.0,False,-0.013061525138332253,-0.013147576991423524,4.4520634027117465,15.555864334106445,-0.12714791632360622,0.2192978579418161
2010-04-23,13.694945335388184,13.746747016906738,13.570320129394531,13.638387680053711,13.526589393615723,83492424,0.0,0.0,False,-0.0037840125662228496,-0.003791190053963863,4.431432726284042,15.555864334106445,-0.13045079957669148,0.2193605080793329
2010-04-26,13.637887954711914,13.638387680053711,13.24349308013916,13.304304122924805,13.195245742797852,174577248,0.0,0.0,False,-0.024495727723816252,-0.024800739352770846,4.298385829070763,15.555864334106445,-0.15175104003272288,0.22061169125115868
2010-04-27,13.236987113952637,13.471721649169922,13.193943977355957,13.239740371704102,13.131210327148438,153634212,0.0,0.0,False,-0.004852915731741181,-0.004864729363159528,4.272673209128031,15.555864334106445,-0.15586752075498123,0.22045141111673205
2010-04-28,13.315815925598145,13.384134292602539,13.038788795471191,13.242993354797363,13.134437561035156,136107756,0.0,0.0,False,0.0002457681970142733,0.000245738000958327,4.273969064516083,15.555864334106445,-0.15566005983751596,0.22033732143819504
2010-04-29,13.3475980758667,13.425926208496094,13.179929733276367,13.313312530517578,13.204178810119629,122233644,0.0,0.0,False,0.005309800953439137,0.00529575366395666,4.301972790483259,15.555864334106445,-0.15117678281821434,0.21955968812519588
2010-04-30,13.291542053222656,13.45545482635498,13.149148941040039,13.155655860900879,13.047815322875977,97318584,0.0,0.0,False,-0.011841969840927669,-0.01191264447111829,4.239186988600937,15.555864334106445,-0.16122852175636015,0.21971342011395645
2010-05-03,13.175676345825195,13.336336135864258,13.14013957977295,13.278278350830078,13.169431686401367,74237688,0.0,0.0,False,0.009320821954934333,0.009277651144929644,4.2880205177102955,15.555864334106445,-0.15341048214677422,0.21974995259213
2010-05-04,13.176176071166992,13.181681632995605,12.617868423461914,12.671921730041504,12.568047523498535,242808948,0.0,0.0,False,-0.04566515679820993,-0.046740680434846665,4.046542231616904,15.555864334106445,-0.1920701252232626,0.22381332116536543
2010-05-05,12.537036895751953,12.905905723571777,12.524273872375488,12.756756782531738,12.652186393737793,183104712,0.0,0.0,False,0.00669466518820383,0.0066723554327561925,4.08032714221571,15.555864334106445,-0.18666130521608493,0.22388045108943083
2010-05-06,12.731480598449707,12.950950622558594,11.51151180267334,12.479228973388672,12.376934051513672,199803996,0.0,0.0,False,-0.02175531830295807,-0.021995454454267625,3.96980300815365,15.555864334106445,-0.20435574740922147,0.22503713046683854
2010-05-07,12.511761665344238,12.645646095275879,12.045294761657715,12.340841293334961,12.239680290222168,203356440,0.0,0.0,False,-0.011089479892212761,-0.011151426571061801,3.914690477626472,15.555864334106445,-0.2131790283496815,0.22464107774143083
2010-05-10,12.862112045288086,13.08358383178711,12.827828407287598,13.054304122924805,12.947295188903809,164954880,0.0,0.0,False,0.05781318481389808,0.05620374394519394,4.198824386512596,15.555864334106445,-0.1676904021002107,0.2302658261838747
2010-05-11,12.904655456542969,13.010009765625,12.718217849731445,12.738988876342773,12.634564399719238,132771096,0.0,0.0,False,-0.024154140661949985,-0.02445063604755541,4.073251251003995,15.555864334106445,-0.1877941252021732,0.2316444083018817
2010-05-12,12.813814163208008,12.813814163208008,12.562562942504883,12.6473970413208,12.543724060058594,153917928,0.0,0.0,False,-0.007189827586193909,-0.007215798957883612,4.036775449207834,15.555864334106445,-0.1936337454064634,0.23064160050190607
2010-05-13,12.925424575805664,13.06306266784668,12.772022247314453,12.784785270690918,12.679985046386719,132898968,0.0,0.0,False,0.010862881364076316,0.01080430409843186,4.091489343370071,15.555864334106445,-0.1848742844468193,0.229502033989301
2010-05-14,12.757006645202637,12.787537574768066,12.418668746948242,12.700950622558594,12.596837043762207,164475360,0.0,0.0,False,-0.006557421189404722,-0.006579015529622478,4.058102303264228,15.555864334106445,-0.19021940708601648,0.22954290265597438
2010-05-17,12.682182312011719,12.721721649169922,12.471220970153809,12.71196174621582,12.607758522033691,111640248,0.0,0.0,False,0.000867001631722486,0.0008666260029059666,4.062487686214578,15.555864334106445,-0.18951732599062276,0.22948196949821378
2010-05-18,12.762763023376465,12.787036895751953,12.439188957214355,12.471721649169922,12.369487762451172,112906980,0.0,0.0,False,-0.01889874073699227,-0.019079604292050325,3.9668130439485925,15.555864334106445,-0.20483442791855022,0.22976264027232446
2010-05-19,12.41891860961914,12.49849796295166,12.205705642700195,12.373123168945312,12.271697044372559,137690172,0.0,0.0,False,-0.00790580175643707,-0.00793721829866343,3.9275464046618493,15.555864334106445,-0.2111208492949701,0.22989748876710328
2010-05-20,12.13888931274414,12.151652336120605,11.856857299804688,11.887137413024902,11.78969669342041,196335468,0.0,0.0,False,-0.03927739979314271,-0.04006956911445131,3.7340051945266826,15.555864334106445,-0.24210597108568643,0.23333650289073066
2010-05-21,11.738238334655762,12.137137413024902,11.621622085571289,11.81306266784668,11.716227531433105,387244368,0.0,0.0,False,-0.006231641398230958,-0.006251139119565577,3.7045045717770293,15.555864334106445,-0.24682889489174087,0.2334294694346494
2010-05-24,12.030280113220215,12.257006645202637,11.93193244934082,11.940940856933594,11.843058586120605,173650176,0.0,0.0,False,0.010825246808089828,0.010767073275866897,3.755431994876303,15.555864334106445,-0.23867563179022222,0.2334921312969058
2010-05-25,11.71546459197998,11.948198318481445,11.611862182617188,11.938689231872559,11.840824127197266,120575304,0.0,0.0,False,-0.00018867245374931674,-0.00018869025463577846,3.754534775853192,15.555864334106445,-0.23881927272687142,0.2319473570665065
2010-05-26,12.063814163208008,12.256256103515625,11.886886596679688,11.898649215698242,11.80111312866211,138884976,0.0,0.0,False,-0.0033537360329458643,-0.0033593724111131884,3.7385893212555192,15.555864334106445,-0.24137207195951127,0.23197318395911226
2010-05-27,12.135886192321777,12.320070266723633,12.038288116455078,12.273774147033691,12.173163414001465,112251636,0.0,0.0,False,0.031526711190975165,0.03103994867713993,3.8879814582393815,15.555864334106445,-0.2174550283707709,0.23374319722100184
2010-05-28,12.330830574035645,12.348599433898926,12.08708667755127,12.152902603149414,12.053282737731934,115676208,0.0,0.0,False,-0.00984794766918562,-0.009896759434019657,3.8398448726306906,15.555864334106445,-0.22516149030015986,0.23344334302887726
2010-06-01,12.022772789001465,12.288788795471191,12.0150146484375,12.071320533752441,11.972370147705078,106565328,0.0,0.0,False,-0.0067129089881518,-0.006735541907041944,3.8073554344839478,15.555864334106445,-0.2303629106962901,0.2325449085563659
2010-06-02,12.179179191589355,12.359108924865723,12.048548698425293,12.346596717834473,12.245388984680176,101530368,0.0,0.0,False,0.02280407585188393,0.022547949420974704,3.9169827324588864,15.555864334106445,-0.21281204813338506,0.23357456001098287
2010-06-03,12.39013957977295,12.712713241577148,12.37987995147705,12.652652740478516,12.548934936523438,145881972,0.0,0.0,False,0.024788592034358237,0.024486339643773104,4.038867811453794,15.555864334106445,-0.19329876714020156,0.23471670261209165
2010-06-04,12.505505561828613,12.743993759155273,12.429929733276367,12.480480194091797,12.378175735473633,156655188,0.0,0.0,False,-0.01360746564657156,-0.013700895739893701,3.970301590811821,15.555864334106445,-0.2042759264533882,0.23435391791205812
2010-06-07,12.488988876342773,12.535284996032715,12.090841293334961,12.150150299072266,12.050552368164062,145162692,0.0,0.0,False,-0.026467823232680487,-0.02682440205322391,3.838748526893103,15.555864334106445,-0.22533701057400835,0.23575140000824518
2010-06-08,12.208457946777344,12.233233451843262,11.95044994354248,12.131631851196289,12.032186508178711,107296596,0.0,0.0,False,-0.0015240678953333253,-0.0015252304681849021,3.8313739456096743,15.555864334106445,-0.22651764956589537,0.23540124002316173
2010-06-09,12.192692756652832,12.234233856201172,11.811812400817871,11.862361907958984,11.76512336730957,109050840,0.0,0.0,False,-0.022195728156940375,-0.022445760016024913,3.7241380828883974,15.555864334106445,-0.24368565355032212,0.2363704074037768
2010-06-10,12.021270751953125,12.224724769592285,11.90790843963623,12.187437057495117,12.087532997131348,103012884,0.0,0.0,False,0.027403846075904292,0.027035082547921037,3.8535976357531885,15.555864334106445,-0.22295973161521687,0.2377839426547454
2010-06-11,12.074575424194336,12.22998046875,12.052553176879883,12.224724769592285,12.12451457977295,71196732,0.0,0.0,False,0.003059481421922694,0.0030548107328032944,3.8684471275492633,15.555864334106445,-0.2205823913500078,0.23762837460535943
2010-06-14,12.374374389648438,12.37487506866455,12.091841697692871,12.091841697692871,11.992722511291504,81534384,0.0,0.0,False,-0.01086988411901546,-0.01092939293827985,3.815527671433249,15.555864334106445,-0.22905457043635336,0.23768241788791322
2010-06-15,12.089089393615723,12.522522926330566,12.066567420959473,12.462211608886719,12.360054969787598,170213616,0.0,0.0,False,0.030629613763700325,0.030169890987515956,3.96302542407766,15.555864334106445,-0.2054408096959287,0.238748136168404
2010-06-16,12.416666984558105,12.6126127243042,12.415164947509766,12.544294357299805,12.441465377807617,91480428,0.0,0.0,False,0.006586573297531206,0.006564976603896908,3.9957147548108587,15.555864334106445,-0.20020738734976407,0.23880249039212087
2010-06-17,12.598849296569824,12.659408569335938,12.429679870605469,12.514514923095703,12.411931991577148,79012908,0.0,0.0,False,-0.002373786795496713,-0.002376608693980032,3.9838559930918205,15.555864334106445,-0.20210592449280895,0.23880703749294205
2010-06-18,12.575325012207031,12.599349021911621,12.465716361999512,12.513262748718262,12.410687446594238,114801084,0.0,0.0,False,-0.00010027004528823102,-0.00010027507266528843,3.9833562616256835,15.555864334106445,-0.20218592936789526,0.23878311288064535
2010-06-21,12.510009765625,12.536787033081055,12.134384155273438,12.226225852966309,12.12600326538086,119220660,0.0,0.0,False,-0.022938631114386987,-0.023205815313670122,3.8690448906286816,15.555864334106445,-0.22048669203199267,0.23956638819667214
2010-06-22,12.259759902954102,12.427427291870117,12.155405044555664,12.168417930603027,12.068670272827148,88699212,0.0,0.0,False,-0.004728103011269469,-0.004739315847904079,3.8460235448192943,15.555864334106445,-0.2241723112507208,0.2375959381690557
2010-06-23,12.184433937072754,12.184433937072754,11.96596622467041,12.063312530517578,11.964427947998047,81082836,0.0,0.0,False,-0.008637432498574849,-0.008674951319070841,3.804166343564413,15.555864334106445,-0.23087347054281804,0.2377334687326979
2010-06-24,12.003503799438477,12.080830574035645,11.843342781066895,11.889389038085938,11.791929244995117,75668256,0.0,0.0,False,-0.014417630642490797,-0.01452257459592474,3.734901647677815,15.555864334106445,-0.24196245276187256,0.23807886843816245
2010-06-25,11.938438415527344,11.953203201293945,11.775775909423828,11.828828811645508,11.731863975524902,89718192,0.0,0.0,False,-0.00509376101418757,-0.005106778438737513,3.7107831902588613,15.555864334106445,-0.2458237148672845,0.23766317632851572
2010-06-28,11.826577186584473,11.950700759887695,11.736987113952637,11.813814163208008,11.716972351074219,70421508,0.0,0.0,False,-0.001269331495979742,-0.0012701377795694088,3.704803644784734,15.555864334106445,-0.2467810145795244,0.2366085649416866
2010-06-29,11.5975980758667,11.625374794006348,11.289289474487305,11.367868423461914,11.274682998657227,139943916,0.0,0.0,False,-0.037747750798135415,-0.03847864938077997,3.527207889247241,15.555864334106445,-0.2752133371376009,0.23966324126063324
2010-06-30,11.385384559631348,11.457206726074219,11.129129409790039,11.13488483428955,11.043610572814941,143983872,0.0,0.0,False,-0.020494804676087552,-0.02070773755452543,3.4344236478290764,15.555864334106445,-0.29006769822479905,0.2404876121641721
2010-07-01,11.143392562866211,11.221220970153809,10.851601600646973,10.998248100280762,10.908092498779297,140403456,0.0,0.0,False,-0.012271174643665672,-0.012347087170395966,3.380008060802565,15.555864334106445,-0.2987794014850621,0.2407304990676663
2010-07-02,11.051551818847656,11.06806755065918,10.910910606384277,10.924674987792969,10.835124015808105,77362560,0.0,0.0,False,-0.006689389824972358,-0.006711864075172423,3.350708479447335,15.555864334106445,-0.303470139421829,0.23948484836989356
2010-07-06,11.11111068725586,11.202953338623047,10.851601600646973,10.912663459777832,10.823208808898926,102301596,0.0,0.0,False,-0.0010996834823298052,-0.001100288577860176,3.345924077196055,15.555864334106445,-0.30423610180445626,0.2394775852404601
2010-07-07,10.968718528747559,11.293543815612793,10.895395278930664,11.266265869140625,11.173913955688477,125062812,0.0,0.0,False,0.032403065761902106,0.03188915840644239,3.4867453408656726,15.555864334106445,-0.2816912184564687,0.23944202720508914
2010-07-08,11.350099563598633,11.444695472717285,11.252753257751465,11.425424575805664,11.331766128540039,106649244,0.0,0.0,False,0.014126847000750509,0.01402799300667129,3.550128905827412,15.555864334106445,-0.27154378020030767,0.2394044759863009
2010-07-09,11.810811042785645,11.843342781066895,11.58108139038086,11.698948860168457,11.603049278259277,173086740,0.0,0.0,False,0.02394005900245233,0.023657988773592254,3.6590592603016843,15.555864334106445,-0.2541044953175997,0.23978685723931248
2010-07-12,11.821070671081543,11.997998237609863,11.788788795471191,11.907657623291016,11.810047149658203,133242624,0.0,0.0,False,0.017839954518402257,0.017682690167879357,3.742176665604007,15.555864334106445,-0.240797753438585,0.2402309711128169
2010-07-13,12.068318367004395,12.33708667755127,12.01901912689209,12.242241859436035,12.141889572143555,158892948,0.0,0.0,False,0.028098314789112067,0.02771079941444057,3.8754238383397306,15.555864334106445,-0.21946544972610127,0.24067593988510674
2010-07-14,12.259259223937988,12.358107566833496,12.173673629760742,12.295796394348145,12.1950044631958,124595280,0.0,0.0,False,0.004374516069896028,0.004364975687391761,3.8967514582681018,15.555864334106445,-0.21605098879281903,0.2407041883085137
2010-07-15,12.305556297302246,12.37987995147705,12.079078674316406,12.362862586975098,12.261520385742188,194133672,0.0,0.0,False,0.005454358196188558,0.005439537053312077,3.9234600947192044,15.555864334106445,-0.21177505007814734,0.2387273802135418
2010-07-16,11.739740371704102,11.775775909423828,11.499499320983887,11.501751899719238,11.407468795776367,312679008,0.0,0.0,False,-0.0696529927038183,-0.07219763630415035,3.5805263646641867,15.555864334106445,-0.26667727676402164,0.2486525062526958
2010-07-19,11.536787033081055,11.753003120422363,11.449448585510254,11.666166305541992,11.570536613464355,181829988,0.0,0.0,False,0.01429482916914604,0.014193621456369909,3.646004206551831,15.555864334106445,-0.2561945537095103,0.24742940342899397
2010-07-20,11.537286758422852,12.086836814880371,11.526527404785156,12.051801681518555,11.953011512756348,162017820,0.0,0.0,False,0.03305593440211885,0.03252133620508964,3.799582216835577,15.555864334106445,-0.2316073696689932,0.2495686774067545
2010-07-21,12.112112045288086,12.154655456542969,11.897647857666016,11.949448585510254,11.851495742797852,131052816,0.0,0.0,False,-0.008492903219423642,-0.008529173427552699,3.7588198295743256,15.555864334106445,-0.23813325391291273,0.24966505460499272
2010-07-22,12.092843055725098,12.236737251281738,12.074073791503906,12.1323823928833,12.032930374145508,85822092,0.0,0.0,False,0.015309007005121167,0.01519300656030993,3.8316726356813886,15.555864334106445,-0.22646983056009662,0.2500978819851972
2010-07-23,12.031281471252441,12.277027130126953,12.012262344360352,12.263764381408691,12.163235664367676,90485424,0.0,0.0,False,0.010829057109991158,0.01077084276493726,3.883995094589964,15.555864334106445,-0.21809322817893084,0.24933848495355618
2010-07-26,12.23948860168457,12.281030654907227,12.134134292602539,12.236486434936523,12.136180877685547,79728192,0.0,0.0,False,-0.0022243083525369522,-0.0022267858007815203,3.873131583507318,15.555864334106445,-0.2198324299423977,0.24847119387110567
2010-07-27,12.276777267456055,12.449950218200684,12.26651668548584,12.328078269958496,12.227023124694824,97949952,0.0,0.0,False,0.007485241685570632,0.007457366280364869,3.9096081511754575,15.555864334106445,-0.2139926871252722,0.24852301411781547
2010-07-28,12.385886192321777,12.393644332885742,12.078828811645508,12.120870590209961,12.021512985229492,99740160,0.0,0.0,False,-0.016807863808670276,-0.016950718940359297,3.8270881260165632,15.555864334106445,-0.2272037909926895,0.24885513564005615
2010-07-29,12.160910606384277,12.234233856201172,11.995244979858398,12.136886596679688,12.037398338317871,106912980,0.0,0.0,False,0.0013214104670433713,0.0013205381725869565,3.8334666907916226,15.555864334106445,-0.22618260999321582,0.2487025542317496
2010-07-30,12.003252983093262,12.196195602416992,11.990489959716797,12.133382797241211,12.033921241760254,85678236,0.0,0.0,False,-0.00028885781295018287,-0.00028889954040396156,3.832070506174353,15.555864334106445,-0.226406133192116,0.24780805408014112
2010-08-02,12.236987113952637,12.344344139099121,12.185686111450195,12.272522926330566,12.171921730041504,74273652,0.0,0.0,False,0.011467624351932715,0.01140236955229572,3.887482875581214,15.555864334106445,-0.21753484932660416,0.2479715634259295
2010-08-03,12.274774551391602,12.323823928833008,12.181180953979492,12.258008003234863,12.157525062561035,72019908,0.0,0.0,False,-0.001182776869566693,-0.001183476902170973,3.881702073885573,15.555864334106445,-0.2184603310080626,0.24715036362577564
2010-08-04,12.316817283630371,12.687687873840332,12.288538932800293,12.670671463012695,12.56680679321289,152347500,0.0,0.0,False,0.03366488891001618,0.03311063159385338,4.046044031894726,15.555864334106445,-0.19214988487267826,0.24935803763686618
2010-08-05,12.659910202026367,12.727727890014648,12.601601600646973,12.715214729309082,12.61098575592041,96719184,0.0,0.0,False,0.003515528123769762,0.003509363099427858,4.063783541602633,15.555864334106445,-0.1893098650731576,0.24929586711134227
2010-08-06,12.647647857666016,12.656155586242676,12.413663864135742,12.518017768859863,12.415404319763184,132647220,0.0,0.0,False,-0.01550881429434714,-0.015630334009919603,3.9852502630291458,15.555864334106445,-0.20188270782599715,0.2498052013819413
2010-08-09,12.568819046020508,12.650150299072266,12.546546936035156,12.646395683288574,12.542729377746582,74813112,0.0,0.0,False,0.010255409707496943,0.010203179782694942,4.036376046970917,15.555864334106445,-0.19369768800011478,0.249576423315945
2010-08-10,12.571320533752441,12.662663459777832,12.476726531982422,12.605355262756348,12.502026557922363,82877040,0.0,0.0,False,-0.003245132586248256,-0.003250409448169716,4.020032338944291,15.555864334106445,-0.19631424590715285,0.24959982168599285
2010-08-11,12.455705642700195,12.462462425231934,12.299799919128418,12.305806159973145,12.20493221282959,88831080,0.0,0.0,False,-0.0237636949270843,-0.02405060602096047,3.900737821917521,15.555864334106445,-0.2154127889846591,0.2506988456137038
2010-08-12,12.110610961914062,12.381131172180176,12.074825286865234,12.312562942504883,12.211633682250977,88095816,0.0,0.0,False,0.000549078790814006,0.0005489281022121654,3.9034287131148764,15.555864334106445,-0.2149819887875467,0.2505065791072579
2010-08-13,12.237236976623535,12.292041778564453,12.1624116897583,12.170921325683594,12.07115364074707,77310612,0.0,0.0,False,-0.011503787712539015,-0.011570468156792583,3.8470207101356344,15.555864334106445,-0.22401266933905428,0.2506699343856909
2010-08-16,12.104104042053223,12.25900936126709,12.024524688720703,12.151902198791504,12.052289962768555,52147800,0.0,0.0,False,-0.0015627071396755454,-0.001563929440042049,3.8394462362657507,15.555864334106445,-0.22522531028097592,0.2506216114569873
2010-08-17,12.225475311279297,12.37987995147705,12.16291332244873,12.275275230407715,12.174651145935059,75552372,0.0,0.0,False,0.010152525664790524,0.010101334961167462,3.888578838382813,15.555864334106445,-0.2173593903591735,0.2485853171991702
2010-08-18,12.273273468017578,12.28403377532959,12.050801277160645,12.065815925598145,11.966909408569336,107348544,0.0,0.0,False,-0.01706346529979097,-0.01721072378779864,3.8051627430087755,15.555864334106445,-0.23071395124398686,0.24920538520691737
2010-08-19,12.037286758422852,12.074825286865234,11.69294261932373,11.71096134185791,11.614962577819824,156843000,0.0,0.0,False,-0.02941000209272815,-0.029851147125656098,3.663842896680988,15.555864334106445,-0.25333865554780777,0.25096532628041157
2010-08-20,11.71096134185791,11.801551818847656,11.537036895751953,11.56206226348877,11.467284202575684,156547296,0.0,0.0,False,-0.012714494278797783,-0.012796015196488479,3.6045444928539254,15.555864334106445,-0.2628320769400446,0.24858158054348622
2010-08-23,11.549049377441406,11.717967987060547,11.454705238342285,11.613363265991211,11.518167495727539,119328552,0.0,0.0,False,0.004437257527848404,0.004427441926187652,3.6249760425671544,15.555864334106445,-0.25956107302415854,0.2484020827918044
2010-08-24,11.453953742980957,11.470721244812012,11.284283638000488,11.296046257019043,11.203449249267578,110397492,0.0,0.0,False,-0.0273236386410165,-0.027703871490062357,3.498604868456691,15.555864334106445,-0.2797925587005884,0.24979937421025664
2010-08-25,11.261260986328125,11.456707000732422,11.261260986328125,11.376876831054688,11.283617973327637,103580316,0.0,0.0,False,0.00715571805400006,0.007130237386339219,3.5307956165317194,15.555864334106445,-0.2746389573102569,0.2498386566024252
2010-08-26,11.41291332244873,11.44294261932373,11.272272109985352,11.285785675048828,11.193273544311523,71008920,0.0,0.0,False,-0.008006689807264933,-0.008038915477327014,3.4945189414500346,15.555864334106445,-0.2804466981773479,0.24986469116844237
2010-08-27,11.325325012207031,11.511260986328125,11.202451705932617,11.482232093811035,11.388110160827637,92403504,0.0,0.0,False,0.01740658045609278,0.017256821299993248,3.572753147015818,15.555864334106445,-0.26792173573672473,0.250436483850006
2010-08-30,11.490240097045898,11.505505561828613,11.321822166442871,11.32857894897461,11.235715866088867,49206744,0.0,0.0,False,-0.013381877465759806,-0.01347222167672301,3.5115611247212843,15.555864334106445,-0.27771831736444197,0.2507811385228744
2010-08-31,11.26401424407959,11.383132934570312,11.211211204528809,11.261761665344238,11.169445991516113,77794128,0.0,0.0,False,-0.005898144396189853,-0.0059156071489301736,3.484951285755441,15.555864334106445,-0.2819784390233495,0.2507627985111761
2010-09-01,11.385886192321777,11.63513469696045,11.323823928833008,11.519769668579102,11.42534065246582,129002868,0.0,0.0,False,0.022910237548404266,0.022651738787769698,3.587702585105119,15.555864334106445,-0.26552839449649834,0.25147091921856085
2010-09-02,11.5825834274292,11.622371673583984,11.519268989562988,11.59109115600586,11.496075630187988,67300632,0.0,0.0,False,0.006191060719655805,0.006171974837301748,3.6161053303732267,15.555864334106445,-0.26098123618996305,0.25146548820711845
2010-09-03,11.774774551391602,11.808809280395508,11.697697639465332,11.769268989562988,11.672794342041016,101514384,0.0,0.0,False,0.015372090227814272,0.015255136673008922,3.6870645180128188,15.555864334106445,-0.24962097307262743,0.25173434536465467
2010-09-07,11.624123573303223,11.701451301574707,11.58708667755127,11.621622085571289,11.526357650756836,68327604,0.0,0.0,False,-0.012545127327119099,-0.012624481810179031,3.6282646968439263,15.555864334106445,-0.25903457350903103,0.2519281242967557
2010-09-08,11.641390800476074,11.824323654174805,11.624374389648438,11.776275634765625,11.679743766784668,95975928,0.0,0.0,False,0.013307422923646728,0.013219656939872468,3.689854972567412,15.555864334106445,-0.24917423320691545,0.2521990395872371
2010-09-09,11.957708358764648,12.022022247314453,11.776275634765625,11.91641616821289,11.818734169006348,97126776,0.0,0.0,False,0.011900124266162937,0.011829874558355642,3.745664829531246,15.555864334106445,-0.2402393132798406,0.2522098322513947
2010-09-10,11.987486839294434,12.006756782531738,11.88888931274414,11.915414810180664,11.817741394042969,78893028,0.0,0.0,False,-8.400010941800318e-05,-8.400363762477552e-05,3.7452661931663043,15.555864334106445,-0.24030313326065667,0.25177231879108997
2010-09-13,12.03453540802002,12.120870590209961,12.000249862670898,12.068819046020508,11.969888687133789,89570340,0.0,0.0,False,0.012874481511967684,0.01279230990126738,3.8063590350395895,15.555864334106445,-0.23052242999512118,0.25208182336555196
2010-09-14,12.062312126159668,12.130881309509277,12.01401424407959,12.022772789001465,11.924220085144043,88571340,0.0,0.0,False,-0.003815290449512232,-0.0038225872356043777,3.788021379316276,15.555864334106445,-0.23345821041907477,0.25203917271238335
2010-09-15,12.010761260986328,12.059309005737305,11.97447395324707,12.028027534484863,11.929430961608887,96015888,0.0,0.0,False,0.00043699935321850347,0.0004369038968097269,3.7901137415622337,15.555864334106445,-0.23312323215281283,0.25199087200528614
2010-09-16,12.010761260986328,12.073323249816895,11.997246742248535,12.038538932800293,11.939855575561523,78701220,0.0,0.0,False,0.0008738567653550078,0.0008734751748192959,3.794299614862118,15.555864334106445,-0.23245309170103612,0.25099033575053054
2010-09-17,12.105855941772461,12.292291641235352,12.041542053222656,12.266016006469727,12.1654691696167,225438336,0.0,0.0,False,0.01889583945361628,0.018719530619087706,3.884891930677087,15.555864334106445,-0.21794964854869936,0.2516007529166854
2010-09-20,12.324825286865234,12.773022651672363,12.313814163208008,12.719719886779785,12.61545467376709,175963860,0.0,0.0,False,0.03698875052630357,0.03632108109433864,4.065577979648856,15.555864334106445,-0.1890225831998591,0.2542874716370523
2010-09-21,12.754755020141602,13.012513160705566,12.735485076904297,12.849349021911621,12.744020462036133,178473348,0.0,0.0,False,0.010191133937993202,0.010139554472015401,4.117201963312806,15.555864334106445,-0.18075780372456107,0.25424275971153926
2010-09-22,12.834334373474121,12.957456588745117,12.804804801940918,12.91291332244873,12.807064056396484,101382516,0.0,0.0,False,0.0049469156572805595,0.004934719874489111,4.142516329826585,15.555864334106445,-0.17670508167670107,0.2542563342353063
2010-09-23,12.878128051757812,13.005254745483398,12.795294761657715,12.849849700927734,12.744516372680664,92603304,0.0,0.0,False,-0.004883842498201729,-0.004895807429431338,4.117401090027282,15.555864334106445,-0.1807259243873619,0.25430426030685765
2010-09-24,13.056556701660156,13.208958625793457,12.96946907043457,13.19544506072998,13.087278366088867,134141724,0.0,0.0,False,0.026894860768742257,0.026539550602268383,4.255032879841376,15.555864334106445,-0.15869166219232,0.25566907695473373
2010-09-27,13.23448371887207,13.434684753417969,13.23448371887207,13.273524284362793,13.164718627929688,124171704,0.0,0.0,False,0.005917216679785842,0.005899778708856146,4.286128048050796,15.555864334106445,-0.15371345846300155,0.2555687554312884
2010-09-28,13.350350379943848,13.353102684020996,12.974224090576172,13.192441940307617,13.08430004119873,146041812,0.0,0.0,False,-0.006108644552443754,-0.006127378653853242,4.25383697074655,15.555864334106445,-0.15888312213476796,0.25537358399936155
2010-09-29,13.20945930480957,13.336836814880371,13.130881309509277,13.20545482635498,13.097206115722656,86801112,0.0,0.0,False,0.0009863786739290337,0.0009858925221450801,4.259019243490795,15.555864334106445,-0.15805346238415996,0.25537412545007515
2010-09-30,13.242241859436035,13.310059547424316,12.98598575592041,13.15790843963623,13.050049781799316,129634236,0.0,0.0,False,-0.003600488035897298,-0.003606985393405973,4.240084207624053,15.555864334106445,-0.16108488081971095,0.25534029290533944
2010-10-01,13.263262748718262,13.278779029846191,13.088088035583496,13.153654098510742,13.045831680297852,88911000,0.0,0.0,False,-0.00032322493568937016,-0.0003232771841278646,4.2383904817430365,15.555864334106445,-0.16135603910515683,0.25471474458284576
2010-10-04,13.136886596679688,13.21946907043457,12.984233856201172,13.071822166442871,12.964670181274414,77542380,0.0,0.0,False,-0.006221259097341392,-0.006240691768765942,4.205801097303066,15.555864334106445,-0.16657346047630428,0.2547354532854511
2010-10-05,13.222723007202148,13.513513565063477,13.176926612854004,13.469219207763672,13.358807563781738,140143716,0.0,0.0,False,0.03040088000669683,0.029947930411353754,4.364062031800907,15.555864334106445,-0.1412365602538478,0.25637978664377664
2010-10-06,13.4949951171875,13.512262344360352,13.261761665344238,13.372121810913086,13.262506484985352,110381508,0.0,0.0,False,-0.0072088079970159535,-0.007234917005607353,4.325393538529571,15.555864334106445,-0.14742722100583483,0.25567427440943924
2010-10-07,13.418668746948242,13.443443298339844,13.241742134094238,13.263513565063477,13.154788970947266,95736168,0.0,0.0,False,-0.008121957501776467,-0.008155120285148743,4.282140918529399,15.555864334106445,-0.15435178088399681,0.2530568734631006
2010-10-08,13.3325834274292,13.453453063964844,13.203703880310059,13.422171592712402,13.31214714050293,114253632,0.0,0.0,False,0.011962044385751325,0.011891064614246605,4.3453261226486415,15.555864334106445,-0.1442360993521996,0.2532381024963273
2010-10-11,13.475475311279297,13.628628730773926,13.442692756652832,13.48448371887207,13.373948097229004,104946948,0.0,0.0,False,0.004642448440044689,0.004631705512445793,4.370141523568262,15.555864334106445,-0.14026325956659058,0.2532479715161557
2010-10-12,13.51651668548584,13.663413047790527,13.458208084106445,13.548297882080078,13.437237739562988,149993856,0.0,0.0,False,0.004732308056967671,0.004721145888555166,4.395554687567301,15.555864334106445,-0.13619472046296643,0.25285209430509625
2010-10-13,13.688689231872559,13.700950622558594,13.571822166442871,13.59609603881836,13.484643936157227,122101776,0.0,0.0,False,0.003527971857985479,0.0035217631637174357,4.41459005266326,15.555864334106445,-0.13314723974598053,0.252846255060253
2010-10-14,13.618118286132812,13.64489459991455,13.441190719604492,13.536787033081055,13.425823211669922,265098636,0.0,0.0,False,-0.004362052477306033,-0.004371593985362356,4.390971326710444,15.555864334106445,-0.13692849697630616,0.2522933837700389
2010-10-15,14.996747016906738,15.056056022644043,14.804804801940918,15.051301002502441,14.927921295166016,592399008,0.0,0.0,False,0.11188126491867156,0.10605341397513769,4.994120017883097,15.555864334106445,-0.0403669655027562,0.27571036781856356
2010-10-18,15.028779029846191,15.507758140563965,15.028779029846191,15.458208084106445,15.331493377685547,283644072,0.0,0.0,False,0.027034713979247504,0.026675731718155515,5.156169338123849,15.555864334106445,-0.014423560890085785,0.2744846808613972
2010-10-19,15.236486434936523,15.385886192321777,15.086586952209473,15.21096134185791,15.086273193359375,183332484,0.0,0.0,False,-0.0159945400154613,-0.016123833180502867,5.057704241303271,15.555864334106445,-0.030187402683725217,0.2749636516769867
2010-10-20,15.218718528747559,15.449950218200684,15.202703475952148,15.214715003967285,15.089997291564941,140862996,0.0,0.0,False,0.00024685342482100303,0.0002468229615275392,5.05919960634179,15.555864334106445,-0.029948001122643175,0.27496116024073447
2010-10-21,15.30305290222168,15.415414810180664,15.165164947509766,15.315065383911133,15.18952465057373,116703180,0.0,0.0,False,0.006595584948476008,0.0065739292472609965,5.099163572065189,15.555864334106445,-0.02354994075960859,0.27502277807998543
2010-10-22,15.313312530517578,15.385886192321777,15.26651668548584,15.32857894897461,15.202926635742188,90153756,0.0,0.0,False,0.0008823176153804901,0.0008819286019987077,5.104544971523909,15.555864334106445,-0.022688401671801528,0.27497968633441366
2010-10-25,15.405155181884766,15.634134292602539,15.389639854431152,15.42792797088623,15.301462173461914,126209664,0.0,0.0,False,0.006481353234190301,0.006460439581524288,5.144110683818356,15.555864334106445,-0.016354099983165282,0.27504065819857565
2010-10-26,15.342843055725098,15.546296119689941,15.291041374206543,15.480480194091797,15.353583335876465,100415484,0.0,0.0,False,0.0034062863943125077,0.0034004981413862543,5.165039284445797,15.555864334106445,-0.013003520337116603,0.2750549984697771
2010-10-27,15.409660339355469,15.51551628112793,15.32357406616211,15.427177429199219,15.3007173538208,89586324,0.0,0.0,False,-0.0034432341232116803,-0.0034491756965647213,5.143811610810652,15.555864334106445,-0.016401980295381646,0.27485247291214715
2010-10-28,15.516766548156738,15.54054069519043,15.347847938537598,15.47998046875,15.353087425231934,87284628,0.0,0.0,False,0.0034227200071803576,0.0034168758325754853,5.164840157731321,15.555864334106445,-0.013035399674315773,0.2744430038717654
2010-10-29,15.442192077636719,15.490489959716797,15.340089797973633,15.357857704162598,15.231966018676758,91040868,0.0,0.0,False,-0.007889058610851096,-0.007920341872681116,5.11620537240045,15.555864334106445,-0.02082162125312037,0.27389627059264005
2010-11-01,15.408658981323242,15.532032012939453,15.29554557800293,15.390390396118164,15.26423168182373,123360516,0.0,0.0,False,0.0021182861823227928,0.0021160457774689096,5.129161245729054,15.555864334106445,-0.01874744122339167,0.2724876957398606
2010-11-02,15.482232093811035,15.51551628112793,15.37987995147705,15.405405044555664,15.27912425994873,79824096,0.0,0.0,False,0.0009756519971282351,0.0009751763580654791,5.135141174139171,15.555864334106445,-0.01779008020473405,0.2724475886363173
2010-11-03,15.452953338623047,15.561310768127441,15.352852821350098,15.52001953125,15.39279842376709,135084780,0.0,0.0,False,0.007439835024860342,0.007412295958651362,5.180785612328994,15.555864334106445,-0.010482600441675927,0.27247589573055314
2010-11-04,15.631631851196289,15.763764381408691,15.56806755065918,15.622371673583984,15.494311332702637,142689168,0.0,0.0,False,0.0065948313062300645,0.0065731805428762965,5.2215468507822775,15.555864334106445,-0.003956900117009443,0.27249456388275023
2010-11-05,15.595094680786133,15.652902603149414,15.543292999267578,15.642642974853516,15.514415740966797,70557372,0.0,0.0,False,0.0012975348069665937,0.0012966937361461118,5.229619524374341,15.555864334106445,-0.0026644995256722703,0.2720965121884634
2010-11-08,15.61611557006836,15.753003120422363,15.593844413757324,15.684934616088867,15.556361198425293,83967948,0.0,0.0,False,0.002703644027518104,0.002699995756276098,5.246462197995125,15.556361198425293,0.0,0.27207749923079133
2010-11-09,15.765766143798828,15.787036895751953,15.528278350830078,15.636136054992676,15.507964134216309,89398512,0.0,0.0,False,-0.0031110787151100716,-0.0031159281811548884,5.227028962406203,15.556361198425293,-0.0031110787151100716,0.2713570480855018
2010-11-10,15.567567825317383,15.590591430664062,15.453203201293945,15.5875883102417,15.45981216430664,99780120,0.0,0.0,False,-0.003104983316502996,-0.003109813778795618,5.207694141366551,15.556361198425293,-0.0062064021841062855,0.27129060354618645
2010-11-11,15.508008003234863,15.511761665344238,15.370620727539062,15.445195198059082,15.318588256835938,90373536,0.0,0.0,False,-0.009134904484593864,-0.009176883570088014,5.150987448315595,15.556361198425293,-0.015284611777555246,0.2713904294098236
2010-11-12,15.36511516571045,15.43793773651123,15.045294761657715,15.097347259521484,14.973590850830078,135584280,0.0,0.0,False,-0.022521488287401636,-0.022778970266956435,5.012458056542401,15.556361198425293,-0.0374618678598313,0.2723130474650255
2010-11-15,15.09209156036377,15.11511516571045,14.86611557006836,14.901652336120605,14.779500007629395,139016844,0.0,0.0,False,-0.012962210944205355,-0.013046953497589206,4.934523306920311,15.556361198425293,-0.04993849017047358,0.27254779320338396
2010-11-16,14.833833694458008,14.962211608886719,14.600851058959961,14.6076078414917,14.487865447998047,132163704,0.0,0.0,False,-0.019732369801468308,-0.019929652561044755,4.817421098432726,15.556361198425293,-0.06868545521657121,0.27318863193105386
2010-11-17,14.639639854431152,14.752251625061035,14.548798561096191,14.603352546691895,14.48364543914795,97602300,0.0,0.0,False,-0.0002912788543795175,-0.00029132128430451514,4.815726606679732,15.556361198425293,-0.06895672745024273,0.2731823828382912
2010-11-18,14.739740371704102,15.014514923095703,14.728729248046875,14.928929328918457,14.80655288696289,103496400,0.0,0.0,False,0.022294625284194902,0.022049733292878803,4.945386052130979,15.556361198425293,-0.048199466565375326,0.2740698672736104
2010-11-19,14.939940452575684,14.962211608886719,14.773273468017578,14.78553581237793,14.664336204528809,91808100,0.0,0.0,False,-0.00960498257223008,-0.009651407933028594,4.888280722715081,15.556361198425293,-0.05734149410125422,0.27416833729553947
2010-11-22,14.701451301574707,14.850851058959961,14.583333015441895,14.795294761657715,14.674013137817383,87376536,0.0,0.0,False,0.0006598957602721445,0.0006596781248041503,4.8921663741992925,15.556361198425293,-0.05671943774982713,0.27411179757194754
2010-11-23,14.689940452575684,14.739990234375,14.46946907043457,14.589839935302734,14.470244407653809,86417496,0.0,0.0,False,-0.013886366888852475,-0.013983684456846654,4.810345590157001,15.556361198425293,-0.06981817771635612,0.27362813672562847
2010-11-24,14.697446823120117,14.929929733276367,14.690940856933594,14.889139175415039,14.76708984375,95760144,0.0,0.0,False,0.020514196424987752,0.02030661441547796,4.929540160890544,15.556361198425293,-0.050736245103076394,0.27438276359348185
2010-11-26,14.776275634765625,14.839339256286621,14.689689636230469,14.764764785766602,14.6437349319458,52391556,0.0,0.0,False,-0.00835336637817019,-0.008388451264318884,4.880008539472551,15.556361198425293,-0.05866579303724795,0.2744821824524026
2010-11-29,14.743993759155273,14.759759902954102,14.513262748718262,14.567317008972168,14.447904586791992,114273612,0.0,0.0,False,-0.013372978004853042,-0.013463201549719027,4.801375314605837,15.556361198425293,-0.07125423468217651,0.27462056891182884
2010-11-30,14.372371673583984,14.372371673583984,13.846596717834473,13.906657218933105,13.7926607131958,284411304,0.0,0.0,False,-0.045352173366039805,-0.046412774435572776,4.538270335576369,15.556361198425293,-0.11337487364384569,0.2783102653522916
2010-12-01,14.089089393615723,14.303553581237793,14.074073791503906,14.122873306274414,14.007104873657227,150013836,0.0,0.0,False,0.015547700688110178,0.015428073547738352,4.6243777050837505,15.556361198425293,-0.09958989155670228,0.2784961644355091
2010-12-02,14.230731010437012,14.3475980758667,14.147897720336914,14.309809684753418,14.192508697509766,101814084,0.0,0.0,False,0.013236412915078821,0.013149577026138375,4.698824290778602,15.556361198425293,-0.08767169156843602,0.278782254526151
2010-12-03,14.250500679016113,14.42642593383789,14.214214324951172,14.339339256286621,14.221796035766602,105142752,0.0,0.0,False,0.0020635772632624505,0.002061451012321324,4.710584255012381,15.556361198425293,-0.08578903161452589,0.278772559096341
2010-12-06,14.528779029846191,14.56456470489502,14.429679870605469,14.473472595214844,14.354830741882324,83668248,0.0,0.0,False,0.0093542830864084,0.00931080272181645,4.764002676722553,15.556361198425293,-0.0772372434155485,0.278923971985515
2010-12-07,14.796546936035156,14.839839935302734,14.664665222167969,14.693193435668945,14.572748184204102,121566312,0.0,0.0,False,0.015180774071126502,0.015066699168506975,4.851504699103247,15.556361198425293,-0.06322899048659003,0.2793240691110274
2010-12-08,14.814064025878906,14.827828407287598,14.606857299804688,14.778278350830078,14.657137870788574,70205724,0.0,0.0,False,0.005790924643571671,0.005774221692124082,4.885390321867259,15.556361198425293,-0.057804220162215314,0.27937830356220766
2010-12-09,14.861862182617188,14.904403686523438,14.739740371704102,14.802302360534668,14.680964469909668,74681244,0.0,0.0,False,0.0016255969842911,0.0016242771316854435,4.894957594625863,15.556361198425293,-0.05627258954389913,0.27936390000127187
2010-12-10,14.843342781066895,14.864615440368652,14.772022247314453,14.820070266723633,14.698586463928223,68119812,0.0,0.0,False,0.0012003294507436646,0.001199609631304571,4.902033485837578,15.556361198425293,-0.0551398057396546,0.27933641078399285
2010-12-13,14.94294261932373,15.090089797973633,14.867116928100586,14.880379676818848,14.758401870727539,95844060,0.0,0.0,False,0.00406946660797014,0.004061208724606121,4.926051614027315,15.556361198425293,-0.05129472872991203,0.2793576297545524
2010-12-14,14.942192077636719,14.972222328186035,14.826827049255371,14.887638092041016,14.765600204467773,65666268,0.0,0.0,False,0.0004877447980673466,0.0004876258892365304,4.928942014875136,15.556361198425293,-0.05083200266895094,0.27922255145423214
2010-12-15,14.86987018585205,14.926176071166992,14.74349308013916,14.772272109985352,14.651180267333984,86621292,0.0,0.0,False,-0.007749088120316827,-0.007779268317436305,4.88299812074162,15.556361198425293,-0.05818718912125387,0.2792982439974074
2010-12-16,14.83608627319336,14.859108924865723,14.716465950012207,14.807558059692383,14.686176300048828,63812124,0.0,0.0,False,0.0023886152566745533,0.002385767049864187,4.897050339807811,15.556361198425293,-0.0559375606722573,0.27920184477238563
2010-12-17,14.789790153503418,14.828828811645508,14.706456184387207,14.784785270690918,14.663591384887695,123360516,0.0,0.0,False,-0.0015378349476206088,-0.0015390186294775342,4.887981649707377,15.556361198425293,-0.05738937288419155,0.27913051863450516
2010-12-20,14.881131172180176,14.96196174621582,14.731230735778809,14.891390800476074,14.769322395324707,78853068,0.0,0.0,False,0.007210444403543459,0.007184573435640302,4.9304366140416755,15.556361198425293,-0.05059273136318376,0.2791911458895124
2010-12-21,14.979228973388672,15.133132934570312,14.955204963684082,15.091841697692871,14.968131065368652,75104820,0.0,0.0,False,0.013460920191360914,0.013371126907843003,5.010265748003215,15.556361198425293,-0.037812835890965624,0.2794852743076606
2010-12-22,15.11511516571045,15.190190315246582,15.097097396850586,15.1524019241333,15.028193473815918,48251700,0.0,0.0,False,0.004012685898123314,0.0040046565464085335,5.034383056614201,15.556361198425293,-0.03395188102619007,0.2794844014466851
2010-12-23,15.148649215698242,15.165164947509766,15.065815925598145,15.120870590209961,14.99692153930664,44387568,0.0,0.0,False,-0.002080884476485023,-0.0020830525247480364,5.021826202586529,15.556361198425293,-0.03596211556050022,0.2789475060600321
2010-12-27,15.08358383178711,15.109609603881836,15.002503395080566,15.074575424194336,14.951004028320312,48275676,0.0,0.0,False,-0.0030617957736178703,-0.0030664926600190217,5.003388600569988,15.556361198425293,-0.03891380268068467,0.2787458045095283
2010-12-28,15.066315650939941,15.111862182617188,14.965214729309082,14.987988471984863,14.865129470825195,42549408,0.0,0.0,False,-0.005743731814428887,-0.005760290478131354,4.968906746470514,15.556361198425293,-0.044434024048636056,0.2787155445609204
2010-12-29,15.065065383911133,15.075325012207031,14.987988471984863,15.040040016174316,14.916753768920898,40727232,0.0,0.0,False,0.0034728455071328934,0.003466829104508809,4.98963583744749,15.556361198425293,-0.04111549104228429,0.27868086418382987
2010-12-30,14.964964866638184,15.048297882080078,14.949700355529785,14.986486434936523,14.863640785217285,39540420,0.0,0.0,False,-0.0035606261607853407,-0.0035669802776876446,4.968308983391097,15.556361198425293,-0.04452972031005098,0.27865213633775165
2010-12-31,14.933432579040527,14.975475311279297,14.815566062927246,14.864113807678223,14.742269515991211,61510428,0.0,0.0,False,-0.00816564871150438,-0.008199170228952923,4.9195738688310096,15.556361198425293,-0.05233175496828202,0.2787369808767287
2011-01-03,14.926926612854004,15.154905319213867,14.926926612854004,15.123873710632324,14.999898910522461,94513392,0.0,0.0,False,0.017475558580162698,0.017324616994665774,5.023021728745366,15.556361198425293,-0.03577072303767026,0.2790721299651926
2011-01-04,15.155655860900879,15.169670104980469,15.018017768859863,15.06806755065918,14.944549560546875,72907020,0.0,0.0,False,-0.003689981532926101,-0.00369680630882018,5.000796889793883,15.556361198425293,-0.03932871126316795,0.27906171400976637
2011-01-05,15.016766548156738,15.273524284362793,15.016265869140625,15.241991996765137,15.117050170898438,101190708,0.0,0.0,False,0.01154271058171985,0.011476601728498693,5.070062351552458,15.556361198425293,-0.028239960613110848,0.27814552047491375
2011-01-06,15.282281875610352,15.476225852966309,15.26651668548584,15.352852821350098,15.227002143859863,82229688,0.0,0.0,False,0.00727337487925328,0.007247051451227141,5.114212190575741,15.556361198425293,-0.021171985553971928,0.27723736589874726
2011-01-07,15.413163185119629,15.471721649169922,15.268519401550293,15.42642593383789,15.299972534179688,83963952,0.0,0.0,False,0.004792170489661851,0.004780724593219846,5.143512537802949,15.556361198425293,-0.01648127482868933,0.2769651147265704
2011-01-10,15.385384559631348,15.400150299072266,15.229228973388672,15.370620727539062,15.244625091552734,63104832,0.0,0.0,False,-0.003617486404195125,-0.0036240453308002433,5.1212884647234445,15.556361198425293,-0.020039140445267778,0.2769865294488389
2011-01-11,15.458208084106445,15.485485076904297,15.377878189086914,15.415665626525879,15.289299011230469,57514428,0.0,0.0,False,0.002930470208971414,0.0029261847513777518,5.139226718209837,15.556361198425293,-0.0171673943403845,0.27641400105106273
2011-01-12,15.499249458312988,15.499249458312988,15.384634971618652,15.437187194824219,15.31064510345459,65242692,0.0,0.0,False,0.0013961459062603598,0.0013951722007491873,5.14779797446007,15.556361198425293,-0.015795216621453556,0.27634905219910155
2011-01-13,15.439689636230469,15.507257461547852,15.369368553161621,15.432682991027832,15.306178092956543,53306640,0.0,0.0,False,-0.00029175847705065205,-0.0002918010468353826,5.146004302285826,15.556361198425293,-0.016082366710158058,0.27631517001237044
2011-01-14,15.45044994354248,15.622371673583984,15.442441940307617,15.62012004852295,15.492077827453613,94529376,0.0,0.0,False,0.012145405166990475,0.01207224153919813,5.220650014695154,15.556361198425293,-0.004132288402906692,0.27603613146064915
2011-01-18,15.667166709899902,16.06581687927246,15.6473970413208,16.006757736206055,15.8755464553833,144535320,0.0,0.0,False,0.024752562709834836,0.02445118121385457,5.374627044279832,15.8755464553833,0.0,0.2768157352220232
2011-01-19,16.069068908691406,16.090089797973633,15.757257461547852,15.80955982208252,15.679965019226074,136107756,0.0,0.0,False,-0.012319666394280615,-0.012396182569599403,5.296093765706345,15.8755464553833,-0.012319666394280615,0.27681803981147035
2011-01-20,15.821070671081543,15.867868423461914,15.597847938537598,15.684934616088867,15.556361198425293,219212568,0.0,0.0,False,-0.007882914320868961,-0.007914148743768171,5.246462197995125,15.8755464553833,-0.02010546584050177,0.2769158225902923
2011-01-21,16.00550651550293,16.059309005737305,15.299299240112305,15.311060905456543,15.185553550720215,355819824,0.0,0.0,False,-0.02383639997653264,-0.02412508364134159,5.097569026605423,15.8755464553833,-0.04346262389154565,0.27204525284745584
2011-01-24,15.20445442199707,15.327577590942383,15.045796394348145,15.292291641235352,15.166936874389648,183784032,0.0,0.0,False,-0.001225946506881459,-0.0012266985940422497,5.090093733156787,15.8755464553833,-0.04463528754648738,0.27139834068089086
2011-01-25,15.220219612121582,15.532782554626465,15.178177833557129,15.513262748718262,15.386096954345703,145726128,0.0,0.0,False,0.01444985772480667,0.014346453458310716,5.1780947211316395,15.8755464553833,-0.03083040337623333,0.27172303245743806
2011-01-26,15.523774147033691,15.577828407287598,15.3973970413208,15.42792797088623,15.301462173461914,81442476,0.0,0.0,False,-0.005500731025868455,-0.005515915757126887,5.144110683818356,15.8755464553833,-0.036161544645709975,0.27179035682086616
2011-01-27,15.462713241577148,15.508008003234863,15.346596717834473,15.435185432434082,15.308658599853516,80687232,0.0,0.0,False,0.00047030972007910954,0.0004701991591266112,5.1470003187941975,15.8755464553833,-0.03570824205157086,0.27136942185391477
2011-01-28,15.492241859436035,15.524524688720703,15.00900936126709,15.039790153503418,14.916504859924316,169074756,0.0,0.0,False,-0.025616466483415534,-0.02595028126968128,4.9895358911542615,15.8755464553833,-0.060409989549290666,0.2725022801781601
2011-01-31,15.10510540008545,15.126876831054688,14.903654098510742,15.02402400970459,14.900867462158203,112083804,0.0,0.0,False,-0.0010483285402953513,-0.0010488784209968975,4.983256889736441,15.8755464553833,-0.061394988573422626,0.2724580429215372
2011-02-01,15.127376556396484,15.349099159240723,15.092843055725098,15.291291236877441,15.165943145751953,109702188,0.0,0.0,False,0.0177892786622611,0.01763290128164643,5.089694713855856,15.8755464553833,-0.04469788247136053,0.2729652409509182
2011-02-02,15.290289878845215,15.373873710632324,15.203453063964844,15.315315246582031,15.189772605895996,70357572,0.0,0.0,False,0.0015712481521941157,0.0015700150333377231,5.0992631354224285,15.8755464553833,-0.043196865784406624,0.2723969171676527
2011-02-03,15.252251625061035,15.301551818847656,15.168417930603027,15.26901912689209,15.143855094909668,59744196,0.0,0.0,False,-0.0030229228690694665,-0.003027501129218509,5.080825533405887,15.8755464553833,-0.04608920786002424,0.27111104334042424
2011-02-04,15.26901912689209,15.301301002502441,15.18043041229248,15.289790153503418,15.16445541381836,61969968,0.0,0.0,False,0.0013603087707578787,0.0013593843889834422,5.089097333712428,15.8755464553833,-0.04479159464295568,0.2709977503153191
2011-02-07,15.269268989562988,15.475225448608398,15.245494842529297,15.372623443603516,15.246610641479492,71912016,0.0,0.0,False,0.005417618069309071,0.00540299556552248,5.122085737453331,15.8755464553833,-0.03961664032613754,0.27101751391251866
2011-02-08,15.388639450073242,15.506256103515625,15.378128051757812,15.474974632263184,15.348123550415039,67728204,0.0,0.0,False,0.006658063967303951,0.006635996954309881,5.162846975906614,15.8755464553833,-0.033222346484294785,0.27103935974165405
2011-02-09,15.437187194824219,15.501751899719238,15.323823928833008,15.42792797088623,15.301462173461914,73626300,0.0,0.0,False,-0.003040200764598544,-0.003044831563029429,5.144110683818359,15.8755464553833,-0.036161544645709975,0.2710292331928936
2011-02-10,15.362862586975098,15.452953338623047,15.304304122924805,15.42642593383789,15.299972534179688,93282624,0.0,0.0,False,-9.735274089095469e-05,-9.7357479976612e-05,5.143512537802952,15.8755464553833,-0.036255376961114916,0.2710143631304045
2011-02-11,15.36011028289795,15.640641212463379,15.340339660644531,15.628128051757812,15.500020027160645,103492404,0.0,0.0,False,0.01307502301288821,0.012990282754122414,5.223839105614693,15.8755464553833,-0.023654393836334164,0.27120947143287627
2011-02-14,15.599099159240723,15.756756782531738,15.51651668548584,15.71946907043457,15.59061336517334,85034880,0.0,0.0,False,0.005844723932868945,0.005827709797038282,5.260215726989605,15.8755464553833,-0.017947923305237867,0.2708632291810689
2011-02-15,15.698698997497559,15.768017768859863,15.593092918395996,15.619368553161621,15.4913330078125,83596320,0.0,0.0,False,-0.006367957118519452,-0.006388319046067079,5.220350941687454,15.8755464553833,-0.024201588817783115,0.2708797835682992
2011-02-16,15.65640640258789,15.678177833557129,15.56806755065918,15.621121406555176,15.493071556091309,67292640,0.0,0.0,False,0.00011222715811043393,0.0001122208611140501,5.221049033996089,15.8755464553833,-0.024092077735207496,0.270743532725992
2011-02-17,15.546796798706055,15.69694709777832,15.522522926330566,15.647147178649902,15.518884658813477,59092848,0.0,0.0,False,0.0016661062093925594,0.0016647197941717907,5.231413962420566,15.8755464553833,-0.02246611148612665,0.2706943838926803
2011-02-18,15.665665626525879,15.795294761657715,15.62012004852295,15.767767906188965,15.63851547241211,128587284,0.0,0.0,False,0.007708724965018066,0.007679164562874675,5.27945021880004,15.8755464553833,-0.014930571595588527,0.27076755070543346
2011-02-22,15.516265869140625,15.63888931274414,15.20945930480957,15.27052116394043,15.145345687866211,145450404,0.0,0.0,False,-0.03153558823507885,-0.03204354253565708,5.081424062357287,15.8755464553833,-0.045995315472714515,0.2722761041231845
2011-02-23,15.273524284362793,15.382883071899414,15.11511516571045,15.298297882080078,15.172892570495605,115468416,0.0,0.0,False,0.0018188348550844946,0.0018171827779031643,5.092485168410452,15.8755464553833,-0.04426013850058241,0.2721771577238308
2011-02-24,15.300049781799316,15.3425931930542,15.048798561096191,15.235735893249512,15.110845565795898,108359532,0.0,0.0,False,-0.0040893326312980705,-0.004097716816938294,5.067570970005572,15.8755464553833,-0.0481684767032442,0.27202793159637606
2011-02-25,15.311812400817871,15.383382797241211,15.252753257751465,15.266265869140625,15.141125679016113,77218704,0.0,0.0,False,0.002003866235570362,0.0020018611737622877,5.079729570604293,15.8755464553833,-0.046261133651758435,0.272030947189769
2011-02-28,15.265265464782715,15.427678108215332,15.21546459197998,15.350350379943848,15.224520683288574,91168740,0.0,0.0,False,0.005507847041256397,0.005492734318721785,5.113215791131385,15.8755464553833,-0.04100808585861104,0.27187120031158796
2011-03-01,15.459959983825684,15.495996475219727,14.997496604919434,15.03403377532959,14.910795211791992,132795072,0.0,0.0,False,-0.020606591039739386,-0.020821869407525576,4.987243253385864,15.8755464553833,-0.060769640043739526,0.27228402438183835
2011-03-02,15.010009765625,15.165164947509766,14.894644737243652,15.034785270690918,14.911541938781738,80986932,0.0,0.0,False,5.0079622122112255e-05,5.0078368179700775e-05,4.987543092265547,15.8755464553833,-0.06072260374222738,0.2721854634453696
2011-03-03,15.174674987792969,15.302553176879883,15.14013957977295,15.254254341125488,15.129212379455566,77734188,0.0,0.0,False,0.01459744683463704,0.014491929721736428,5.074945934224991,15.8755464553833,-0.047011551887378156,0.27205012521786054
2011-03-04,15.223472595214844,15.239740371704102,15.02001953125,15.03053092956543,14.907322883605957,120319560,0.0,0.0,False,-0.014666295262727669,-0.014774908649946298,4.98584898344854,15.8755464553833,-0.0609883618493664,0.27194582532870726
2011-03-07,15.028779029846191,15.107357025146484,14.689689636230469,14.806305885314941,14.68493366241455,138369492,0.0,0.0,False,-0.0149181192979978,-0.01503051364871111,4.896551374213656,15.8755464553833,-0.0749966494895059,0.27235516995609776
2011-03-08,14.838088035583496,14.96446418762207,14.769769668579102,14.822572708129883,14.701068878173828,91304604,0.0,0.0,False,0.001098759867099286,0.0010981566722802517,4.903030268217932,15.8755464553833,-0.07398029293103259,0.2723200411928204
2011-03-09,14.789790153503418,14.877628326416016,14.658408164978027,14.809059143066406,14.687665939331055,85953960,0.0,0.0,False,-0.0009116982549937092,-0.0009121141046199197,4.897648485823222,15.8755464553833,-0.07482454348205714,0.2707982182817211
2011-03-10,14.650650978088379,14.680179595947266,14.500750541687012,14.522022247314453,14.402981758117676,124998876,0.0,0.0,False,-0.019382533779655486,-0.019572838154975396,4.783337114826219,15.8755464553833,-0.09275678802012433,0.27139105152134113
2011-03-11,14.469969749450684,14.514514923095703,14.3475980758667,14.432182312011719,14.313878059387207,121158720,0.0,0.0,False,-0.006186475844159767,-0.00620569137779375,4.747558639466714,15.8755464553833,-0.0983694262358158,0.27144949684422515
2011-03-14,14.334334373474121,14.471721649169922,14.214715003967285,14.26401424407959,14.147089958190918,112531356,0.0,0.0,False,-0.011652195198554649,-0.011720614030732586,4.680586964284509,15.8755464553833,-0.1088754016783009,0.27021436437329205
2011-03-15,13.951451301574707,14.289289474487305,13.901400566101074,14.253252983093262,14.136415481567383,160063776,0.0,0.0,False,-0.0007545351485769292,-0.0007548199534947072,4.676300761755408,15.8755464553833,-0.10954778650949615,0.2701944679095134
2011-03-16,14.21446418762207,14.25900936126709,13.795796394348145,13.94144058227539,13.827159881591797,151788060,0.0,0.0,False,-0.021876521695250672,-0.02211936098160301,4.552123044992098,15.8755464553833,-0.12902778367650514,0.2710922022893312
2011-03-17,14.126126289367676,14.239238739013672,14.027527809143066,14.04804801940918,13.932893753051758,115856028,0.0,0.0,False,0.007646824970956256,0.0076177362019254225,4.594579158134366,15.8755464553833,-0.12236761158371345,0.27119416449040284
2011-03-18,14.13012981414795,14.213964462280273,14.007508277893066,14.04054069519043,13.925446510314941,131812056,0.0,0.0,False,-0.0005345079686109866,-0.0005346508689184117,4.591588810993318,15.8755464553833,-0.12283671308883304,0.27095305149524096
2011-03-21,14.269769668579102,14.509510040283203,14.239740371704102,14.426926612854004,14.30866527557373,120715164,0.0,0.0,False,0.02751931616518921,0.02714746639908219,4.745465511348777,15.8755464553833,-0.09869777926782797,0.27229036819613917
2011-03-22,14.446195602416992,14.495244979858398,14.32707691192627,14.447446823120117,14.329018592834473,75400524,0.0,0.0,False,0.001422446948667444,0.001421436229356097,4.753638131234069,15.8755464553833,-0.09741572467412041,0.2718460090550287
2011-03-23,14.394144058227539,14.575825691223145,14.314313888549805,14.56856918334961,14.449145317077637,72575352,0.0,0.0,False,0.00838345790850159,0.008348511901658874,4.80187351432802,15.8755464553833,-0.0898489473930505,0.271558833011832
2011-03-24,14.650400161743164,14.72447395324707,14.48448371887207,14.68693733215332,14.566545486450195,83864052,0.0,0.0,False,0.00812505977317568,0.008092229188767288,4.84901408342834,15.8755464553833,-0.0824539156880002,0.27149967883926385
2011-03-25,14.686687469482422,14.687437057495117,14.495494842529297,14.508008003234863,14.389081954956055,114221664,0.0,0.0,False,-0.012182952482399978,-0.01225777295852601,4.777755822781044,15.8755464553833,-0.09363233603358545,0.2717863304096269
2011-03-28,14.566315650939941,14.639389038085938,14.382131576538086,14.398398399353027,14.280370712280273,88647264,0.0,0.0,False,-0.0075551201262243906,-0.00758380461411618,4.734104183479941,15.8755464553833,-0.10048005261337711,0.27189797135905314
2011-03-29,14.414414405822754,14.561812400817871,14.339590072631836,14.557807922363281,14.438472747802734,64127808,0.0,0.0,False,0.01107128370179522,0.011010445665311322,4.797588077670898,15.8755464553833,-0.09052121208043606,0.2720152052752004
2011-03-30,14.624123573303223,14.652152061462402,14.52902889251709,14.560561180114746,14.441205024719238,56835108,0.0,0.0,False,0.0001892358675483763,0.0001892179647001313,4.798685189280465,15.8755464553833,-0.0903491060729873,0.27201479505044546
2011-03-31,14.589590072631836,14.718718528747559,14.55805778503418,14.683684349060059,14.563318252563477,81094824,0.0,0.0,False,0.008455889078176959,0.008420338316405023,4.847718228040288,15.8755464553833,-0.08265719901407587,0.27212529815171765
2011-04-01,14.733734130859375,14.894644737243652,14.733734130859375,14.809809684753418,14.688409805297852,104423472,0.0,0.0,False,0.008589495234875955,0.008552815411797598,4.897947175894938,15.8755464553833,-0.07477768739625956,0.27222869972604374
2011-04-04,14.839839935302734,14.883382797241211,14.59209156036377,14.706707000732422,14.586153030395508,82097820,0.0,0.0,False,-0.0069617321587434056,-0.006986078075030852,4.85688724736994,15.8755464553833,-0.0812188373239,0.2722762131477399
2011-04-05,14.541542053222656,14.551801681518555,14.156155586242676,14.241491317749023,14.124751091003418,241658100,0.0,0.0,False,-0.031632873892834756,-0.032144001100003476,4.671617071669335,15.8755464553833,-0.11028252597794508,0.274010588795619
2011-04-06,14.318819046020508,14.393392562866211,14.214214324951172,14.368868827819824,14.251084327697754,106625268,0.0,0.0,False,0.008944103572543716,0.008904341990119743,4.722344602182153,15.8755464553833,-0.10232480073998973,0.2740657821594096
2011-04-07,14.407657623291016,14.53053092956543,14.369118690490723,14.514514923095703,14.395536422729492,101158740,0.0,0.0,False,0.010136217828069949,0.010085190895846644,4.780347533557151,15.8755464553833,-0.09322576938143423,0.2742348256419197
2011-04-08,14.636886596679688,14.636886596679688,14.46596622467041,14.468467712402344,14.349867820739746,75995928,0.0,0.0,False,-0.003172414048957517,-0.0031774568224077313,4.762009877833838,15.8755464553833,-0.09610243268988117,0.2740227031979202
2011-04-11,14.419419288635254,14.46696662902832,14.339339256286621,14.448698997497559,14.330259323120117,74253672,0.0,0.0,False,-0.001366458413734617,-0.0013673928693930533,4.75413633095625,15.8755464553833,-0.09733757112588626,0.272935769903526
2011-04-12,14.389389038085938,14.437187194824219,14.21546459197998,14.279529571533203,14.1624755859375,83340576,0.0,0.0,False,-0.011708353170686747,-0.01177743569550395,4.6867648706011344,15.8755464553833,-0.1079062616370543,0.2731641910378395
2011-04-13,14.402152061462402,14.45445442199707,14.30805778503418,14.42142105102539,14.303205490112305,82693224,0.0,0.0,False,0.009936815306113678,0.009887769793408047,4.743273202809593,15.8755464553833,-0.09904169092320125,0.2731354564686136
2011-04-14,14.394144058227539,14.500750541687012,14.316817283630371,14.477227210998535,14.358552932739258,218033748,0.0,0.0,False,0.00386958312702812,0.003862115548318075,4.765497275889098,15.8755464553833,-0.095555357852242,0.26232535118562167
2011-04-15,13.645895957946777,13.6574068069458,13.264764785766602,13.280780792236328,13.171914100646973,561186252,0.0,0.0,False,-0.0826433441901101,-0.08625894470883971,4.289017300090653,15.8755464553833,-0.1703016877141601,0.2751362739471875
2011-04-18,13.173673629760742,13.204705238342285,12.987988471984863,13.184184074401855,13.076109886169434,201390408,0.0,0.0,False,-0.007273370729986239,-0.007299950653053183,4.250548316469783,15.8755464553833,-0.1763363911334589,0.275084135992642
2011-04-19,13.262011528015137,13.285284996032715,13.03553581237793,13.051301002502441,12.944316864013672,107256636,0.0,0.0,False,-0.010078916688759154,-0.010130052857846851,4.19762847741778,15.8755464553833,-0.18463802802678753,0.2752638120557591
2011-04-20,13.160660743713379,13.183684349060059,13.047798156738281,13.15640640258789,13.048559188842773,122277600,0.0,0.0,False,0.00805313450869738,0.008020881066153123,4.239485678672661,15.8755464553833,-0.17807180839321046,0.2750747934332198
2011-04-21,13.20044994354248,13.220219612121582,13.072822570800781,13.140641212463379,13.032923698425293,98705196,0.0,0.0,False,-0.0011982541667013846,-0.0011989726472309333,4.23320744312682,15.8755464553833,-0.17905668727353263,0.2750513162178783
2011-04-25,13.144393920898438,13.188187599182129,13.063312530517578,13.139389038085938,13.031682968139648,65166768,0.0,0.0,False,-9.519968921434252e-05,-9.520422099237397e-05,4.23270924340464,15.8755464553833,-0.17913484082176678,0.27394955501039475
2011-04-26,13.176176071166992,13.449448585510254,13.143392562866211,13.333833694458008,13.224532127380371,139860000,0.0,0.0,False,0.014798484563521619,0.014690055406756105,4.310145410368561,15.8755464553833,-0.16698728043493505,0.27429758128527676
2011-04-27,13.463462829589844,13.466216087341309,13.372121810913086,13.457456588745117,13.347142219543457,91844064,0.0,0.0,False,0.009271412476607122,0.00922869675236408,4.3593779587788495,15.8755464553833,-0.15926407591358704,0.2744483268705077
2011-04-28,13.464964866638184,13.494745254516602,13.365365028381348,13.462713241577148,13.352355003356934,79920000,0.0,0.0,False,0.0003905543020170654,0.0003904780555372679,4.361471086896786,15.8755464553833,-0.15893572288157476,0.27440067396926565
2011-04-29,13.513513565063477,13.61611557006836,13.476225852966309,13.61611557006836,13.504501342773438,168970860,0.0,0.0,False,0.011394719461716774,0.011330288631445652,4.42256354583408,15.8755464553833,-0.14935203139453868,0.2743613637334815
2011-05-02,13.656155586242676,13.656907081604004,13.44144058227539,13.477477073669434,13.366998672485352,85262652,0.0,0.0,False,-0.010181987975562468,-0.010234178989557115,4.367351069013674,15.8755464553833,-0.15801331878231606,0.2744096541701541
2011-05-03,13.441692352294922,13.563814163208008,13.254003524780273,13.360610961914062,13.251091003417969,83176740,0.0,0.0,False,-0.008671181310578535,-0.008708994753406614,4.320809794736729,15.8755464553833,-0.16531433795624684,0.2706689347929095
2011-05-04,13.392642974853516,13.48848819732666,13.338838577270508,13.408158302307129,13.298248291015625,84595320,0.0,0.0,False,0.003558747546559937,0.0035524301879962875,4.3397452135394605,15.8755464553833,-0.16234390240429986,0.2706133433858048
2011-05-05,13.35986042022705,13.498998641967773,13.300801277160645,13.37012004852295,13.260520935058594,79832088,0.0,0.0,False,-0.002837016961288019,-0.0028410489215393666,4.324596265799692,15.8755464553833,-0.16472034696090532,0.2697222155501923
2011-05-06,13.467217445373535,13.550049781799316,13.392892837524414,13.395895957946777,13.286087989807129,82161756,0.0,0.0,False,0.0019280580961897886,0.0019262017778553981,4.3348623967389095,15.8755464553833,-0.16310987926328058,0.26947869688372067
2011-05-09,13.388387680053711,13.475726127624512,13.290790557861328,13.45545482635498,13.3451566696167,77870052,0.0,0.0,False,0.004445904607502715,0.0044360507689689055,4.358580686048964,15.8755464553833,-0.15938914561952366,0.263290317026406
2011-05-10,13.513513565063477,13.624374389648438,13.45195198059082,13.580080032348633,13.468759536743164,81634284,0.0,0.0,False,0.009262001952204502,0.009219372631856172,4.408211870824195,15.8755464553833,-0.1516034062452074,0.26229848493896585
2011-05-11,13.517017364501953,13.602352142333984,13.355606079101562,13.399649620056152,13.289809226989746,93458448,0.0,0.0,False,-0.013286324495231816,-0.013375377374413964,4.3363566129694595,15.8755464553833,-0.1628754786904829,0.2625460786168054
2011-05-12,13.394393920898438,13.43693733215332,13.286035537719727,13.389639854431152,13.279882431030273,57874068,0.0,0.0,False,-0.0007469479651606159,-0.0007472270697850201,4.332370632256031,15.8755464553833,-0.16350076714826112,0.262336628412005
2011-05-13,13.378628730773926,13.41141128540039,13.23948860168457,13.252001762390137,13.14337158203125,84263652,0.0,0.0,False,-0.010279522406015262,-0.010332721585261351,4.277556408864577,15.8755464553833,-0.17209957975497514,0.2624609582988787
2011-05-16,13.170921325683594,13.194945335388184,12.92292308807373,12.973472595214844,12.867127418518066,118209672,0.0,0.0,False,-0.02101775497931191,-0.02124177244786213,4.166634021373564,15.8755464553833,-0.18950018793495438,0.2633248377736567
2011-05-17,12.898649215698242,13.293793678283691,12.888639450073242,13.274774551391602,13.165958404541016,132011856,0.0,0.0,False,0.023224374509020373,0.022958792841039792,4.28662586483699,15.8755464553833,-0.17067683676006506,0.263623676435035
2011-05-18,13.251751899719238,13.27152156829834,13.155655860900879,13.258508682250977,13.149825096130371,78049872,0.0,0.0,False,-0.001225380478574234,-0.0012261318711234324,4.280147736704693,15.8755464553833,-0.1716930731747287,0.2634973671917552
2011-05-19,13.331582069396973,13.426926612854004,13.256256103515625,13.29454517364502,13.185567855834961,98649252,0.0,0.0,False,0.0027181167386862715,0.002714429339726284,4.294499794650567,15.8755464553833,-0.16944163825215508,0.26047595811458935
2011-05-20,13.308307647705078,13.31306266784668,13.091341018676758,13.113863945007324,13.006367683410645,92607300,0.0,0.0,False,-0.013590629875300797,-0.013683827861732233,4.222544207566615,15.8755464553833,-0.18072944953650616,0.2607728889299074
2011-05-23,12.92792797088623,13.013012886047363,12.847847938537598,12.972723007202148,12.86638355255127,91908000,0.0,0.0,False,-0.010762738242278247,-0.010821075465950866,4.166335331301848,15.8755464553833,-0.18954704402075195,0.2608123225888209
2011-05-24,13.022272109985352,13.112112045288086,12.966716766357422,12.96946907043457,12.86315631866455,75924000,0.0,0.0,False,-0.0002508268056472529,-0.00025085826795163805,4.165039475913796,15.8755464553833,-0.18975032734682762,0.26081248589174777
2011-05-25,12.946195602416992,13.082331657409668,12.944193840026855,13.004755020141602,12.898151397705078,52011936,0.0,0.0,False,0.002720567034527166,0.0027168729904454227,4.179091312043998,15.8755464553833,-0.18754598879767104,0.2607939825638123
2011-05-26,12.95545482635498,13.066065788269043,12.887887954711914,12.966216087341309,12.859930038452148,84655260,0.0,0.0,False,-0.002963320717396023,-0.0029677200454627023,4.163744003461733,15.8755464553833,-0.1899535506009984,0.25894670441371564
2011-05-27,12.974974632263184,13.057807922363281,12.920419692993164,13.03553581237793,12.928679466247559,69762168,0.0,0.0,False,0.005346018803356278,0.005331779571091218,4.191349475999957,15.8755464553833,-0.18562302705091938,0.2587916656688315
2011-05-31,13.138137817382812,13.23948860168457,13.100601196289062,13.238739013671875,13.130217552185059,107384508,0.0,0.0,False,0.01558845096776107,0.015468199148991757,4.272274572763095,15.8755464553833,-0.1729281515388289,0.25913606729839717
2011-06-01,13.214214324951172,13.343342781066895,13.145895957946777,13.153153419494629,13.045333862304688,118117764,0.0,0.0,False,-0.0064647588315278615,-0.006485745884624619,4.238190589156585,15.8755464553833,-0.17827497157547645,0.2582581243116985
2011-06-02,13.202451705932617,13.270771026611328,13.075075149536133,13.214715003967285,13.106391906738281,88091820,0.0,0.0,False,0.004680450885969689,0.004669531633814617,4.262707682940481,15.8755464553833,-0.17442892793816345,0.2571306383322703
2011-06-03,13.06306266784668,13.203203201293945,13.050551414489746,13.090089797973633,12.982787132263184,69870060,0.0,0.0,False,-0.009430877342493482,-0.009475629657529478,4.213075732293271,15.8755464553833,-0.18221478745628938,0.2569376415470908
2011-06-06,13.101601600646973,13.183684349060059,12.994243621826172,13.03954029083252,12.93265151977539,77606316,0.0,0.0,False,-0.003861698722857576,-0.003869174333280331,4.192944404395715,15.8755464553833,-0.18537282756714135,0.2555622355021788
2011-06-07,13.085334777832031,13.128878593444824,12.987737655639648,12.988739013671875,12.882266998291016,76227696,0.0,0.0,False,-0.0038959158071592004,-0.0039035246558661208,4.172713130204931,15.8755464553833,-0.1885465464451639,0.25559125267359556
2011-06-08,12.926176071166992,13.04404354095459,12.9074068069458,12.992241859436035,12.885741233825684,66069864,0.0,0.0,False,0.00026969131559906323,0.00026965495543340885,4.174108166014233,15.8755464553833,-0.18832770449572733,0.25458262096040396
2011-06-09,13.013012886047363,13.013012886047363,12.90390396118164,12.931180953979492,12.82518196105957,67496436,0.0,0.0,False,-0.004699712004703538,-0.004710790374894835,4.149791347752782,15.8755464553833,-0.19214233052679397,0.2531954279159188
2011-06-10,12.86486530303955,12.930179595947266,12.7449951171875,12.750500679016113,12.645980834960938,97498404,0.0,0.0,False,-0.01397259911342641,-0.014071134819820025,4.07783537773284,15.8755464553833,-0.20343020188304994,0.2535857675070555
2011-06-13,12.762763023376465,12.767767906188965,12.566817283630371,12.630881309509277,12.52734375,96994908,0.0,0.0,False,-0.00938140635425877,-0.009425688919619691,4.0301981406542975,15.8755464553833,-0.21090314684871503,0.2535243398532299
2011-06-14,12.716465950012207,12.86486530303955,12.687437057495117,12.721972465515137,12.61768913269043,93566340,0.0,0.0,False,0.0072118546831150265,0.007185973618285428,4.066475198671972,15.8755464553833,-0.20521229501288452,0.2517872221963205
2011-06-15,12.638387680053711,12.721470832824707,12.527777671813965,12.586336135864258,12.483162879943848,82849068,0.0,0.0,False,-0.010661718745157978,-0.010718962107110661,4.0124578650744125,15.8755464553833,-0.21368609798556681,0.2519391799114107
2011-06-16,12.582833290100098,12.676926612854004,12.429179191589355,12.521772384643555,12.419129371643066,110169720,0.0,0.0,False,-0.005129590065964806,-0.005142791578001719,3.9867460110036594,15.8755464553833,-0.21771956596607012,0.2519818360931917
2011-06-17,12.667166709899902,12.679929733276367,12.132131576538086,12.137638092041016,12.038142204284668,209606184,0.0,0.0,False,-0.03067744573370146,-0.03115784914157606,3.8337653808633423,15.8755464553833,-0.24171793152968235,0.25385780819546666
2011-06-20,12.137137413024902,12.16791820526123,11.992742538452148,12.126626968383789,12.027220726013184,121022856,0.0,0.0,False,-0.0009072395130534927,-0.0009076513039013067,3.8293799979129934,15.8755464553833,-0.2424058749842386,0.2528124499163412
2011-06-21,12.19194221496582,12.360860824584961,12.130379676818848,12.337336540222168,12.236204147338867,110505384,0.0,0.0,False,0.017375869794563847,0.01722663560468466,3.9132946759452008,15.8755464553833,-0.22924201811083833,0.253354927690598
2011-06-22,12.298548698425293,12.321070671081543,12.18043041229248,12.187437057495117,12.087532997131348,96187716,0.0,0.0,False,-0.012150103775430465,-0.012224519674538458,3.8535976357531965,15.8755464553833,-0.23860680757653296,0.25350198988892664
2011-06-23,12.065315246582031,12.08358383178711,11.85510540008545,12.017518043518066,11.919008255004883,191875932,0.0,0.0,False,-0.013942029541219036,-0.014040132539032387,3.7859286341343346,15.8755464553833,-0.249222173957784,0.25347496254333673
2011-06-24,12.02902889251709,12.030780792236328,11.837336540222168,11.88388442993164,11.786469459533691,152071776,0.0,0.0,False,-0.011119951646609283,-0.011182240505443782,3.732709339138638,15.8755464553833,-0.2575707870807199,0.2536721402149191
2011-06-27,11.861862182617188,12.222222328186035,11.851852416992188,12.08208179473877,11.983041763305664,137650212,0.0,0.0,False,0.016677793502699156,0.016540246320205156,3.8116404882050876,15.8755464553833,-0.2451887059772807,0.25420597454479205
2011-06-28,12.1126127243042,12.417668342590332,12.1126127243042,12.353604316711426,12.252339363098145,108495396,0.0,0.0,False,0.022473225505824423,0.022224423267601077,3.9197735699494753,15.8755464553833,-0.2282256615523649,0.25230248791528076
2011-06-29,12.425926208496094,12.518769264221191,12.321822166442871,12.451702117919922,12.34963321685791,93626280,0.0,0.0,False,0.007940838959521246,0.007909476418351437,3.9588406995857532,15.8755464553833,-0.22209712581766128,0.2515331363510291
2011-06-30,12.562312126159668,12.679429054260254,12.550049781799316,12.672171592712402,12.568292617797852,97038864,0.0,0.0,False,0.0177057404944998,0.017550819854748313,4.046640646166183,15.8755464553833,-0.20832377939746316,0.2517830308436038
2011-07-01,12.681180953979492,13.042543411254883,12.672171592712402,13.038788795471191,12.931906700134277,145322532,0.0,0.0,False,0.028931064337371915,0.028520461738375,4.192645331388013,15.8755464553833,-0.1854197437248437,0.25325067089448344
2011-07-05,13.145646095275879,13.398398399353027,13.145646095275879,13.324323654174805,13.215100288391113,153814032,0.0,0.0,False,0.02189882705029844,0.02166249182276209,4.306358173433619,15.8755464553833,-0.16758139157408636,0.25411766392999247
2011-07-06,13.350851058959961,13.476225852966309,13.339339256286621,13.3973970413208,13.287576675415039,107716176,0.0,0.0,False,0.00548436148362752,0.00546937713461099,4.33546015981833,15.8755464553833,-0.16301610701978053,0.25218777636576933
2011-07-07,13.538538932800293,13.780780792236328,13.410409927368164,13.678679466247559,13.56655216217041,157262580,0.0,0.0,False,0.020995211811009717,0.02077784946635033,4.4474792759829205,15.8755464553833,-0.1454434529042573,0.25264494123591036
2011-07-08,13.33708667755127,13.454705238342285,13.194945335388184,13.31306266784668,13.203932762145996,190617192,0.0,0.0,False,-0.026728928300261745,-0.027092641865698493,4.301873992998011,15.8755464553833,-0.1682848335800987,0.25307429563857026
2011-07-11,13.217718124389648,13.41291332244873,13.150650978088379,13.195195198059082,13.087031364440918,113458428,0.0,0.0,False,-0.008853528703222424,-0.008892954063345246,4.254933699420135,15.8755464553833,-0.17564844767890264,0.25266021826506474
2011-07-12,13.217217445373535,13.498998641967773,13.163163185119629,13.363614082336426,13.254070281982422,113534352,0.0,0.0,False,0.012763698113795963,0.01268292867080238,4.322006086767547,15.8755464553833,-0.16512667332543707,0.25144297406111893
2011-07-13,13.438438415527344,13.613614082336426,13.425424575805664,13.469969749450684,13.359552383422852,111496392,0.0,0.0,False,0.007958468545607555,0.007926966960682718,4.364361104808618,15.8755464553833,-0.15848236021553075,0.2515243433077496
2011-07-14,13.491491317749023,13.56356430053711,13.18143081665039,13.236737251281738,13.1282320022583,265714020,0.0,0.0,False,-0.017314979912918638,-0.01746663735761861,4.271477300033215,15.8755464553833,-0.17305322124476552,0.25210278279074594
2011-07-15,14.952451705932617,15.021270751953125,14.718718528747559,14.95545482635498,14.83286190032959,548734716,0.0,0.0,False,0.12984458971916868,0.12208009204398886,4.955950107269939,15.8755464553833,-0.06567865603770406,0.2743982986865374
2011-07-18,14.82707691192627,15.066315650939941,14.814814567565918,14.888387680053711,14.766345024108887,178553268,0.0,0.0,False,-0.004484426314197987,-0.004494511516072652,4.929241087882848,15.8755464553833,-0.06986855125848535,0.2741402014918245
2011-07-19,14.918417930603027,15.132131576538086,14.903153419494629,15.078828811645508,14.955223083496094,118581300,0.0,0.0,False,0.012791117847972933,0.012710002471977812,5.0050827093870005,15.8755464553833,-0.05797113028352674,0.27251373615793717
2011-07-20,15.06956958770752,15.085836410522461,14.898649215698242,14.898649215698242,14.776521682739258,89022888,0.0,0.0,False,-0.01194909629626606,-0.012021060594138164,4.933327397825493,15.8755464553833,-0.06922752396163157,0.27265691025908945
2011-07-21,14.865615844726562,15.216716766357422,14.86511516571045,15.189940452575684,15.065424919128418,138641220,0.0,0.0,False,0.019551504920581886,0.019362829541070166,5.049332877639501,15.8755464553833,-0.05102952131642535,0.2729130279201279
2011-07-22,15.149900436401367,15.503003120422363,15.121871948242188,15.471220970153809,15.344400405883789,140986872,0.0,0.0,False,0.01851759829230959,0.01834823517296507,5.16135199380409,15.8755464553833,-0.03345686720090213,0.27329804471586205
2011-07-25,15.349349021911621,15.650900840759277,15.340339660644531,15.489990234375,15.363015174865723,125138736,0.0,0.0,False,0.0012131310764542658,0.0012123958275254106,5.168826521380748,15.8755464553833,-0.03228432368977019,0.27327810432619776
2011-07-26,15.466716766357422,15.703203201293945,15.445945739746094,15.57857894897461,15.450878143310547,93622284,0.0,0.0,False,0.005719122675122312,0.005702830581176797,5.204106797018072,15.8755464553833,-0.026749839022312982,0.27324225049964135
2011-07-27,15.444945335388184,15.539289474487305,15.13388442993164,15.195695877075195,15.071134567260742,157218624,0.0,0.0,False,-0.02457747530771992,-0.024884543198285234,5.0516255154079035,15.8755464553833,-0.05066987082197649,0.27386248394141516
2011-07-28,15.14489459991455,15.414915084838867,15.090089797973633,15.288788795471191,15.163460731506348,124211664,0.0,0.0,False,0.006126026135163443,0.0061073383195880794,5.088697931475514,15.8755464553833,-0.04485424963973372,0.2739095396664299
2011-07-29,15.120870590209961,15.389389038085938,15.107357025146484,15.107357025146484,14.98351764678955,165330504,0.0,0.0,False,-0.011866887638843249,-0.011937861198938186,5.016444037255837,15.8755464553833,-0.056188856937977594,0.2742113785396677
2011-08-01,15.295796394348145,15.402902603149414,14.994494438171387,15.184433937072754,15.05996322631836,158485356,0.0,0.0,False,0.005101978142308061,0.00508900715159309,5.047139803228337,15.8755464553833,-0.05137355311560832,0.27404160817099593
2011-08-02,15.165164947509766,15.257006645202637,14.804054260253906,14.824825286865234,14.703303337097168,127895976,0.0,0.0,False,-0.02368265339439224,-0.023967595208254835,4.903927487241047,15.8755464553833,-0.07383954445792529,0.27514218962284315
2011-08-03,14.871622085571289,15.090089797973633,14.605355262756348,15.044294357299805,14.920973777770996,152874972,0.0,0.0,False,0.014804186221516247,0.014695673903496098,4.991330329200492,15.8755464553833,-0.06012849260307607,0.27352902396756124
2011-08-04,14.877376556396484,14.986235618591309,14.451201438903809,14.452451705932617,14.33398151397705,196387416,0.0,0.0,False,-0.03934007743304502,-0.04013481134412878,4.755630930122794,15.8755464553833,-0.09710311048118381,0.2764476488754479
2011-08-05,14.578078269958496,14.764764785766602,14.064064025878906,14.490489959716797,14.37170696258545,236926836,0.0,0.0,False,0.00263188902341005,0.0026284316684154403,4.770779111990583,15.8755464553833,-0.09472678606838814,0.2759774724664343
2011-08-08,14.08858871459961,14.239238739013672,13.622371673583984,13.664163589477539,13.552154541015625,299564136,0.0,0.0,False,-0.05702540579928361,-0.058715938174262225,4.441698091351291,15.8755464553833,-0.1463503584520599,0.2817856517830699
2011-08-09,14.03903865814209,14.379630088806152,13.538788795471191,14.349599838256836,14.231972694396973,258529212,0.0,0.0,False,0.05016310515969069,0.04894549035302022,4.714670564955034,15.8755464553833,-0.10352864171355824,0.2861085976720735
2011-08-10,14.048548698425293,14.117116928100586,13.70695686340332,13.738988876342773,13.62636661529541,214569216,0.0,0.0,False,-0.04255250428775659,-0.04348439419609773,4.471497021236669,15.8755464553833,-0.14167574303089314,0.28832807984417796
2011-08-11,13.859358787536621,14.226726531982422,13.723974227905273,14.067317008972168,13.952003479003906,193030776,0.0,0.0,False,0.023897556326054836,0.02361647896237924,4.602252429489513,15.8755464553833,-0.12116389075395462,0.289267898493173
2011-08-12,14.251751899719238,14.276777267456055,14.02402400970459,14.108358383178711,13.992708206176758,126045828,0.0,0.0,False,0.0029174825847848584,0.0029132349919818333,4.618596903388117,15.8755464553833,-0.11859990171034929,0.2890168791164837
2011-08-15,13.849599838256836,14.13888931274414,13.664915084838867,13.944695472717285,13.830388069152832,285510204,0.0,0.0,False,-0.01160033744949196,-0.0116681462775865,4.553419283316145,15.8755464553833,-0.12882444027852458,0.28927165517858217
2011-08-16,13.824575424194336,13.824825286865234,13.270771026611328,13.48848819732666,13.377920150756836,277298424,0.0,0.0,False,-0.03271548969802052,-0.033262607255894285,4.3717364519640265,15.8755464553833,-0.1573253753277598,0.2910375237608422
2011-08-17,13.514264106750488,13.605855941772461,13.282532691955566,13.34209156036377,13.232722282409668,163000836,0.0,0.0,False,-0.01085354574634334,-0.010912875154144764,4.313434064645335,15.8755464553833,-0.16647138291592267,0.29072653794426423
2011-08-18,13.099849700927734,13.135384559631348,12.524774551391602,12.634634971618652,12.531064987182617,251376372,0.0,0.0,False,-0.05302441026513249,-0.054481962543410936,4.03169235688485,15.8755464553833,-0.21066874627591736,0.29411016986782657
2011-08-19,12.495996475219727,12.884634971618652,12.283783912658691,12.285284996032715,12.184578895568848,216183600,0.0,0.0,False,-0.02765017115210655,-0.028039633050294076,3.8925652020322374,15.8755464553833,-0.23249389053709513,0.2951597104821895
2011-08-22,12.6126127243042,12.687687873840332,12.375625610351562,12.466716766357422,12.364523887634277,196039764,0.0,0.0,False,0.014768256958873627,0.014660268158047494,3.9648198621238926,15.8755464553833,-0.22115916309504147,0.29548185273307814
2011-08-23,12.600099563598633,13.048297882080078,12.488988876342773,12.98348331451416,12.877054214477539,173698128,0.0,0.0,False,0.04145168317850412,0.040615589071479954,4.170620002086997,15.8755464553833,-0.18887489947717617,0.2969914468385435
2011-08-24,12.996246337890625,13.263262748718262,12.943694114685059,13.095344543457031,12.98799991607666,143636220,0.0,0.0,False,0.008615767220610637,0.00857886331701096,4.215168860411212,15.8755464553833,-0.1818864344242772,0.2970267788127686
2011-08-25,13.272772789001465,13.445195198059082,12.970470428466797,13.01401424407959,12.90733528137207,131588280,0.0,0.0,False,-0.006210704898815256,-0.006230071555183261,4.182778985621707,15.8755464553833,-0.1869674963537855,0.2969791688079212
2011-08-26,13.012763023376465,13.274524688720703,12.841341018676758,13.184684753417969,13.076607704162598,143708148,0.0,0.0,False,0.0131144360242057,0.013029186333594388,4.2507482090562405,15.8755464553833,-0.17630503359911742,0.2967682292191663
2011-08-29,13.377376556396484,13.499750137329102,13.352352142333984,13.490489959716797,13.379904747009277,93338568,0.0,0.0,False,0.023193862636877283,0.022928973059734573,4.37253334175792,15.8755464553833,-0.15720036569372808,0.297276793952668
2011-08-30,13.468217849731445,13.588337898254395,13.283534049987793,13.531030654907227,13.420113563537598,119440440,0.0,0.0,False,0.0030051646322302172,0.0030006581512176615,4.388678688942049,15.8755464553833,-0.15466761404065443,0.29720674988855245
2011-08-31,13.632131576538086,13.671171188354492,13.413413047790527,13.537537574768066,13.426566123962402,107624268,0.0,0.0,False,0.00048081265439781085,0.00048069710103169303,4.391269633846176,15.8755464553833,-0.15426116753231278,0.2963843107054058
2011-09-01,13.532281875610352,13.609358787536621,13.293793678283691,13.325825691223145,13.21658992767334,96523380,0.0,0.0,False,-0.015638860625302953,-0.01576243770250064,4.306956319449028,15.8755464553833,-0.16748755925868142,0.2967901480248528
2011-09-02,13.12487506866455,13.211211204528809,13.031281471252441,13.134134292602539,13.026470184326172,95951952,0.0,0.0,False,-0.014384931694754965,-0.014489397860693587,4.230616115286705,15.8755464553833,-0.17946319385377907,0.29680747163569826
2011-09-06,12.782782554626465,13.08208179473877,12.775275230407715,13.067567825317383,12.960451126098633,108523368,0.0,0.0,False,-0.005068069653049623,-0.005080955875339817,4.2041069884860685,15.8755464553833,-0.183621731540219,0.2965689212021155
2011-09-07,13.274524688720703,13.411911964416504,13.198198318481445,13.364113807678223,13.254565238952637,110121768,0.0,0.0,False,0.022693200259190194,0.022439539994966447,4.322204830546034,15.8755464553833,-0.16509549600681028,0.2971195415448424
2011-09-08,13.358358383178711,13.49099063873291,13.310811042785645,13.3873872756958,13.277647972106934,95124780,0.0,0.0,False,0.0017414930432015918,0.0017399784024277826,4.331473413232923,15.8755464553833,-0.16364151562136842,0.2969077598560987
2011-09-09,13.298297882080078,13.379630088806152,13.042793273925781,13.134384155273438,13.026719093322754,130621248,0.0,0.0,False,-0.018898594036482974,-0.01907945476569212,4.230716061579932,15.8755464553833,-0.1794475150866084,0.29754882558351614
2011-09-12,12.96196174621582,13.31306266784668,12.95044994354248,13.266265869140625,13.157520294189453,106709184,0.0,0.0,False,0.01004099343277809,0.009990917586721498,4.283237647202983,15.8755464553833,-0.17120835297434323,0.29744454993737196
2011-09-13,13.313312530517578,13.360360145568848,13.098097801208496,13.251251220703125,13.142627716064453,94073832,0.0,0.0,False,-0.0011318681477980874,-0.0011325091943158304,4.277257718792867,15.8755464553833,-0.17214643584077272,0.2974171383994369
2011-09-14,13.328078269958496,13.437187194824219,13.158658981323242,13.315065383911133,13.205918312072754,107668224,0.0,0.0,False,0.004815672890965406,0.004804114630616485,4.302671265727896,15.8755464553833,-0.1681597638741621,0.2974475806754614
2011-09-15,13.400900840759277,13.638137817382812,13.377376556396484,13.577577590942383,13.466279029846191,118313568,0.0,0.0,False,0.01971545723824586,0.019523624886711093,4.4072158543158295,15.8755464553833,-0.1517596532697708,0.29806268167969013
2011-09-16,13.633633613586426,13.684684753417969,13.59209156036377,13.680681228637695,13.568537712097168,141230628,0.0,0.0,False,0.007593685087345481,0.007564998195362072,4.448276548712806,15.8755464553833,-0.1453183831983207,0.2975819653568358
2011-09-19,13.522272109985352,13.761260986328125,13.397897720336914,13.68043041229248,13.56828784942627,98637264,0.0,0.0,False,-1.8414856206350194e-05,-1.8415025761896308e-05,4.448176219483589,15.8755464553833,-0.14533412203739637,0.2953318972401511
2011-09-20,13.748748779296875,13.976977348327637,13.580329895019531,13.679429054260254,13.567294120788574,111052836,0.0,0.0,False,-7.323905924783158e-05,-7.324174135868898e-05,4.447777200182657,15.8755464553833,-0.14539671696226952,0.2951706126746768
2011-09-21,13.70595645904541,13.88888931274414,13.4849853515625,13.49349308013916,13.382883071899414,100471428,0.0,0.0,False,-0.013592323365835712,-0.013685544686450165,4.373729250852747,15.8755464553833,-0.1570127611348232,0.2954670680297843
2011-09-22,13.169419288635254,13.232732772827148,12.862862586975098,13.029529571533203,12.922722816467285,175835988,0.0,0.0,False,-0.03438423940192281,-0.034989287254474234,4.188957657810311,15.8755464553833,-0.18599823616872924,0.29745713125333545
2011-09-23,12.926926612854004,13.173673629760742,12.875374794006348,13.150900840759277,13.043100357055664,110980908,0.0,0.0,False,0.009315183982355757,0.009272065221997517,4.237293753069468,15.8755464553833,-0.17841565997667885,0.29639236130058527
2011-09-26,13.194443702697754,13.336586952209473,12.844094276428223,13.310561180114746,13.201451301574707,105262632,0.0,0.0,False,0.012140590824587516,0.0120674849559757,4.300877593553653,15.8755464553833,-0.168441140676567,0.2965790620926646
2011-09-27,13.468467712402344,13.689940452575684,13.414665222167969,13.496996879577637,13.386359214782715,120315564,0.0,0.0,False,0.014006635254258049,0.013909448790834394,4.375125052534028,15.8755464553833,-0.15679379904157675,0.29683274795868675
2011-09-28,13.551051139831543,13.614113807678223,13.205705642700195,13.234233856201172,13.125749588012695,90441468,0.0,0.0,False,-0.01946829773417591,-0.019660301113890753,4.270480517652868,15.8755464553833,-0.17320958841313872,0.2974866630646967
2011-09-29,13.414414405822754,13.445945739746094,12.998248100280762,13.200700759887695,13.09249210357666,116147736,0.0,0.0,False,-0.0025337588693912227,-0.002536974268908395,4.257126390895311,15.8755464553833,-0.17530447595162457,0.29747496293473413
2011-09-30,13.018267631530762,13.113113403320312,12.872371673583984,12.88888931274414,12.783235549926758,108835056,0.0,0.0,False,-0.023620908166552823,-0.02390435421836564,4.132948291196012,15.8755464553833,-0.19478453319053846,0.2984257117252071
2011-10-03,12.75900936126709,12.812812805175781,12.3873872756958,12.400400161743164,12.298749923706055,178797024,0.0,0.0,False,-0.037900078139722515,-0.0386369648328016,3.9384091498725278,15.8755464553833,-0.22530226230193018,0.30077078856154676
2011-10-04,12.263012886047363,12.598599433898926,12.027027130126953,12.560059547424316,12.457100868225098,166185648,0.0,0.0,False,0.012875369082333998,0.012793186189488312,4.001992990356712,15.8755464553833,-0.21532774300181834,0.2994982678839393
2011-10-05,12.421171188354492,12.707708358764648,12.031281471252441,12.63012981414795,12.526598930358887,181182636,0.0,0.0,False,0.005578991682652301,0.0055634867497512935,4.029899067646597,15.8755464553833,-0.2109500630064174,0.29946665324728583
2011-10-06,12.700200080871582,12.893644332885742,12.577577590942383,12.880631446838379,12.775046348571777,136835028,0.0,0.0,False,0.01983358927623713,0.019639466217739886,4.129660019855228,15.8755464553833,-0.19530037063764583,0.3000146590242384
2011-10-07,12.933684349060059,13.02552604675293,12.770270347595215,12.890891075134277,12.785221099853516,114121764,0.0,0.0,False,0.0007964551363741634,0.000796138134289494,4.133745563925895,15.8755464553833,-0.19465946348460184,0.29977757552615525
2011-10-10,13.142642974853516,13.450200080871582,13.093092918395996,13.442692756652832,13.332500457763672,92795112,0.0,0.0,False,0.04280562327673998,0.04191479554132386,4.353498742533942,15.8755464553833,-0.16018635986903607,0.302783190898015
2011-10-11,13.349849700927734,13.683684349060059,13.349849700927734,13.593092918395996,13.481667518615723,114021864,0.0,0.0,False,0.011188228444064308,0.011126103167918747,4.413394909440423,15.8755464553833,-0.15079033301280964,0.30294972201778503
2011-10-12,13.71696662902832,13.894644737243652,13.629379272460938,13.726225852966309,13.613710403442383,126984888,0.0,0.0,False,0.009794254653167522,0.009746601837630866,4.466415077721643,15.8755464553833,-0.14247295728040554,0.3030837840410663
2011-10-13,13.764514923095703,13.988988876342773,13.714214324951172,13.988739013671875,13.87407112121582,227276496,0.0,0.0,False,0.019124890280286966,0.018944308340229914,4.570959666309576,15.8755464553833,-0.12607284667601426,0.30363710009752487
2011-10-14,15.001751899719238,15.0050048828125,14.703953742980957,14.806806564331055,14.685432434082031,340854804,0.0,0.0,False,0.05848040605943705,0.05683430037698937,4.896751649736106,15.8755464553833,-0.07496523188325965,0.2882423091537324
2011-10-17,14.6076078414917,14.810561180114746,14.46446418762207,14.574825286865234,14.455352783203125,160167672,0.0,0.0,False,-0.015667202985792605,-0.0157912307616631,4.804366044682883,15.8755464553833,-0.08945793936426027,0.28739763167416194
2011-10-18,14.519268989562988,14.828828811645508,14.449448585510254,14.777527809143066,14.656393051147461,151879968,0.0,0.0,False,0.013907669425954117,0.013811845230216379,4.885091248859565,15.8755464553833,-0.07679442138651127,0.28728990545070876
2011-10-19,14.698198318481445,14.816315650939941,14.4949951171875,14.532032012939453,14.412908554077148,117142740,0.0,0.0,False,-0.016612852577070458,-0.01675239362099499,4.787323095539653,15.8755464553833,-0.09213149956234612,0.2877724324342386
2011-10-20,14.56206226348877,14.736987113952637,14.502251625061035,14.606355667114258,14.486624717712402,135024840,0.0,0.0,False,0.005114593168940917,0.0051015580645773495,4.816922898710555,15.8755464553833,-0.08748812153171104,0.2877420600109365
2011-10-21,14.752503395080566,14.83358383178711,14.682182312011719,14.777027130126953,14.655895233154297,135504360,0.0,0.0,False,0.01168460692123352,0.011616869051422592,4.88489135627311,15.8755464553833,-0.07682577892085263,0.2879789581024952
2011-10-24,14.682682991027832,15.014264106750488,14.677177429199219,14.925424575805664,14.803077697753906,136938924,0.0,0.0,False,0.010042543444678476,0.009992452188506118,4.943990633385695,15.8755464553833,-0.06755476169865804,0.2880812159060943
2011-10-25,14.842342376708984,14.88988971710205,14.585836410522461,14.59359359741211,14.473965644836426,101518380,0.0,0.0,False,-0.02223267753079594,-0.02248354883845149,4.811839806387559,15.8755464553833,-0.08828551599693801,0.2889193419537025
2011-10-26,14.753503799438477,14.769268989562988,14.335836410522461,14.672422409057617,14.552148818969727,114809076,0.0,0.0,False,0.005401641543980817,0.005387105002258566,4.8432332817327035,15.8755464553833,-0.08336076116389801,0.28895106559584527
2011-10-27,14.975475311279297,15.0825834274292,14.847347259521484,14.981732368469238,14.858922958374023,151060788,0.0,0.0,False,0.021081019938745893,0.020861889549137206,4.966414599051654,15.8755464553833,-0.06403707109335732,0.28970183159986224
2011-10-28,14.877878189086914,15.072572708129883,14.871121406555176,15.018519401550293,14.895408630371094,100219680,0.0,0.0,False,0.0024554721832317217,0.002452462437301845,4.981064964133253,15.8755464553833,-0.06173884015689102,0.28960244109715677
2011-10-31,14.892142295837402,15.007257461547852,14.806556701660156,14.830830574035645,14.709259033203125,102209688,0.0,0.0,False,-0.012497112485280737,-0.012575858145596695,4.906318922494708,15.8755464553833,-0.07346439541202032,0.28986762267060845
2011-11-01,14.517017364501953,14.6524019241333,14.433182716369629,14.480731010437012,14.362030029296875,124878996,0.0,0.0,False,-0.02360615195656368,-0.023889241135130933,4.76689346050637,15.8755464553833,-0.09533633568709077,0.290826784396813
2011-11-02,14.637137413024902,14.713713645935059,14.526527404785156,14.63513469696045,14.515168190002441,84751164,0.0,0.0,False,0.01066270996462082,0.010606264161694625,4.828384172872618,15.8755464553833,-0.0856901694189911,0.2909282879027074
2011-11-03,14.689689636230469,14.952451705932617,14.6076078414917,14.952451705932617,14.82988452911377,106685208,0.0,0.0,False,0.02168189407051413,0.02145018508258089,4.954754581111104,15.8755464553833,-0.06586620052470404,0.29166540153630366
2011-11-04,14.852352142333984,15.008508682250977,14.825575828552246,14.918417930603027,14.79612922668457,113278608,0.0,0.0,False,-0.002276167583296518,-0.002278761990347951,4.941200561767092,15.8755464553833,-0.06799244559753137,0.29167124487441565
2011-11-07,14.847847938537598,15.234734535217285,14.820570945739746,15.223472595214844,15.098682403564453,134161704,0.0,0.0,False,0.020448130199770986,0.020241874146264764,5.062687004397058,15.8755464553833,-0.048934633777939496,0.2923765995902194
2011-11-08,15.240240097045898,15.374625205993652,15.10510540008545,15.323823928833008,15.198210716247559,121054824,0.0,0.0,False,0.006591854177925516,0.006570222915224557,5.102651353056448,15.8755464553833,-0.042665349570128464,0.292432306902906
2011-11-09,15.121622085571289,15.25,14.981480598449707,15.038788795471191,14.915512084960938,148291560,0.0,0.0,False,-0.018600783774132323,-0.018775953955277678,4.989137254789329,15.8755464553833,-0.06047252440225903,0.2930121312266004
2011-11-10,15.163413047790527,15.16391372680664,14.803804397583008,14.891892433166504,14.769820213317871,114621264,0.0,0.0,False,-0.009767808896750219,-0.00981582688495011,4.930636506628139,15.8755464553833,-0.0696496492371439,0.29303268044375436
2011-11-11,15.047548294067383,15.317567825317383,14.97998046875,15.223974227905273,15.0991792678833,158920920,0.0,0.0,False,0.02229946267514138,0.022054465176801364,5.062886514047524,15.8755464553833,-0.04890333631550292,0.29299836217572006
2011-11-14,15.215214729309082,15.467467308044434,15.209710121154785,15.340339660644531,15.214591026306152,127420452,0.0,0.0,False,0.007643578261789186,0.007614514126177068,5.1092286616099925,15.8755464553833,-0.04163355453210382,0.2927934169721296
2011-11-15,15.335334777832031,15.467467308044434,15.277777671813965,15.429429054260254,15.302950859069824,106932960,0.0,0.0,False,0.005807571995257499,0.005790773058327651,5.144708446897783,15.8755464553833,-0.03606777240221004,0.2921537436201984
2011-11-16,15.317317008972168,15.472972869873047,15.28053092956543,15.302051544189453,15.176616668701172,104235660,0.0,0.0,False,-0.008255544406572835,-0.008289810131756996,5.093980533448976,15.8755464553833,-0.044025557712070174,0.29228076653315926
2011-11-17,15.26651668548584,15.322572708129883,14.934433937072754,15.036787033081055,14.91352653503418,139592268,0.0,0.0,False,-0.01733522954490674,-0.017487244001877317,4.988339982059444,15.8755464553833,-0.06059759410819565,0.2919803899155301
2011-11-18,15.065065383911133,15.127628326416016,14.858609199523926,14.886886596679688,14.76485538482666,131376492,0.0,0.0,False,-0.009968879584467683,-0.010018901584399298,4.92864294186744,15.8755464553833,-0.06996238357389029,0.291992879646651
2011-11-21,14.708708763122559,14.727227210998535,14.316567420959473,14.53803825378418,14.418866157531738,119931948,0.0,0.0,False,-0.023433296045045182,-0.023712221776708148,4.7897152966652925,15.8755464553833,-0.09175623037263148,0.2929467418992757
2011-11-22,14.514514923095703,14.63888931274414,14.395395278930664,14.514514923095703,14.395536422729492,96115788,0.0,0.0,False,-0.0016180006491051113,-0.0016193110258063454,4.780347533557154,15.8755464553833,-0.09322576938143423,0.29261543761140785
2011-11-23,14.398147583007812,14.520771026611328,14.267017364501953,14.267017364501953,14.150067329406738,92938968,0.0,0.0,False,-0.017051750356115725,-0.017198805547453448,4.681782490443348,15.8755464553833,-0.10868785719130081,0.2924015940947542
2011-11-25,14.14389419555664,14.371121406555176,14.047296524047852,14.089089393615723,13.97359848022461,62433504,0.0,0.0,False,-0.012471237420573322,-0.012549655968322563,4.610923632032973,15.8755464553833,-0.11980362254010801,0.292548636003027
2011-11-28,14.498748779296875,14.735235214233398,14.426926612854004,14.71946907043457,14.598811149597168,113042844,0.0,0.0,False,0.044742424097655054,0.04377037091749525,4.861969956756948,15.8755464553833,-0.08042150293057782,0.2956411291421018
2011-11-29,14.711711883544922,14.773774147033691,14.547798156738281,14.587838172912598,14.468256950378418,73198728,0.0,0.0,False,-0.008942796634666572,-0.00898302344687589,4.809547551555145,15.8755464553833,-0.08864510641948198,0.29222960215493027
2011-11-30,14.963713645935059,15.002753257751465,14.81706714630127,14.999750137329102,14.876792907714844,135744120,0.0,0.0,False,0.028236708729847404,0.02784540193724102,4.9735900536206055,15.8755464553833,-0.06291144373992785,0.29316582039287437
2011-12-01,15.0150146484375,15.415414810180664,14.989990234375,15.359609603881836,15.23370361328125,144679176,0.0,0.0,False,0.023991105326291118,0.023707840374796917,5.116903081773103,15.8755464553833,-0.04042965348663041,0.2938348298638161
2011-12-02,15.441692352294922,15.615615844726562,15.421921730041504,15.524524688720703,15.397268295288086,163264572,0.0,0.0,False,0.010737026671848504,0.010679794108210624,5.182580433311212,15.8755464553833,-0.030126721082601504,0.2940106092202341
2011-12-05,15.706707000732422,15.813312530517578,15.575575828552246,15.656907081604004,15.528562545776367,127772100,0.0,0.0,False,0.008527113249592544,0.008490962780134257,5.235299996840772,15.8755464553833,-0.021856501795519234,0.29398671787357755
2011-12-06,15.590339660644531,15.731230735778809,15.52152156829834,15.60986042022705,15.481903076171875,92966940,0.0,0.0,False,-0.0030047513713484797,-0.0030092747000080955,5.216564470624496,15.8755464553833,-0.024795579813124746,0.2936360531069721
2011-12-07,15.557558059692383,15.657156944274902,15.467967987060547,15.600350379943848,15.472471237182617,90201708,0.0,0.0,False,-0.0006092170286077225,-0.0006094026767055128,5.212777233689554,15.8755464553833,-0.025389690952276056,0.2935880247737253
2011-12-08,15.541542053222656,15.70195198059082,15.397897720336914,15.416666984558105,15.29029369354248,96427476,0.0,0.0,False,-0.01177430165146065,-0.011844167698599467,5.139626120446766,15.8755464553833,-0.036865046723627226,0.293836802568411
2011-12-09,15.46546459197998,15.743993759155273,15.440690994262695,15.701201438903809,15.572493553161621,110537352,0.0,0.0,False,0.018456143830534844,0.01828789619016665,5.25293994319144,15.8755464553833,-0.019089289497743023,0.29439424681553833
2011-12-12,15.562562942504883,15.670169830322266,15.522772789001465,15.650400161743164,15.522109985351562,87268644,0.0,0.0,False,-0.003235420688283419,-0.0032406659786682105,5.232709051936645,15.8755464553833,-0.022262948303860775,0.29439343322484673
2011-12-13,15.734734535217285,15.929929733276367,15.586836814880371,15.65640640258789,15.528066635131836,160966872,0.0,0.0,False,0.0003837525816976495,0.0003836789675081577,5.235100870126296,15.8755464553833,-0.021887739186050914,0.29439340978809103
2011-12-14,15.561812400817871,15.623623847961426,15.327577590942383,15.467217445373535,15.340428352355957,155991852,0.0,0.0,False,-0.012083814887254074,-0.012157417714617782,5.159757065408334,15.8755464553833,-0.033707066684680265,0.29454529932405776
2011-12-15,15.57857894897461,15.615615844726562,15.482732772827148,15.504003524780273,15.376914024353027,96247656,0.0,0.0,False,0.002378399817725141,0.0023755759015934024,5.174407430489932,15.8755464553833,-0.03140883574821385,0.2945452285947065
2011-12-16,15.623623847961426,15.748748779296875,15.552302360534668,15.664665222167969,15.53625774383545,178193628,0.0,0.0,False,0.010362529128410403,0.010309206180813055,5.238389907339058,15.8755464553833,-0.021371781595133754,0.29470891831804596
2011-12-19,15.71596622467041,15.728227615356445,15.51551628112793,15.561310768127441,15.433752059936523,85654260,0.0,0.0,False,-0.006597836209276231,-0.006619698144635637,5.1972300325208325,15.8755464553833,-0.027828610289944877,0.2947120106806693
2011-12-20,15.715716361999512,15.811812400817871,15.71546459197998,15.775025367736816,15.645712852478027,95432472,0.0,0.0,False,0.013733588029557486,0.013640136949785352,5.282340236711875,15.8755464553833,-0.014477208929544516,0.2947243200976148
2011-12-21,15.766016006469727,15.811310768127441,15.48948860168457,15.661161422729492,15.532783508300781,99816084,0.0,0.0,False,-0.007217909803282629,-0.00724408494350049,5.236994871529755,15.8755464553833,-0.02159062354457042,0.29479799648405847
2011-12-22,15.71446418762207,15.809059143066406,15.690940856933594,15.758257865905762,15.629083633422852,72819108,0.0,0.0,False,0.006199798321441019,0.006180658639204359,5.275662981865102,15.8755464553833,-0.015524682734739836,0.29484711519019136
2011-12-23,15.815815925598145,15.882883071899414,15.779780387878418,15.844344139099121,15.71446418762207,58089852,0.0,0.0,False,0.005462927718719923,0.005448060051837617,5.309946475122077,15.8755464553833,-0.010146565235655824,0.2948717768467505
2011-12-27,15.81706714630127,16.12837791442871,15.815815925598145,16.02227210998535,15.890934944152832,64191744,0.0,0.0,False,0.01122982969217401,0.011167243275373984,5.380806099404431,15.890934944152832,0.0,0.29500706668420834
2011-12-28,16.084835052490234,16.141141891479492,15.968467712402344,16.008508682250977,15.877283096313477,85002912,0.0,0.0,False,-0.0008590965784790461,-0.0008594658134320931,5.375324370716495,15.890934944152832,-0.0008590965784790461,0.29499408891955664
2011-12-29,16.053302764892578,16.09109115600586,15.895895957946777,16.07607650756836,15.944296836853027,62952984,0.0,0.0,False,0.004220730973494513,0.004211848672948828,5.402232899754052,15.944296836853027,0.0,0.2949913505167908
2011-12-30,16.066566467285156,16.185184478759766,16.066566467285156,16.163663864135742,16.031164169311523,71220708,0.0,0.0,False,0.0054481758178079875,0.005433388194005357,5.437113390218467,16.031164169311523,0.0,0.2949063324211932
2012-01-03,16.339839935302734,16.720470428466797,16.325576782226562,16.651901245117188,16.515403747558594,146912940,0.0,0.0,False,0.030206139312954683,0.029758917472451685,5.631553734056692,16.515403747558594,0.0,0.29591498350688383
2012-01-04,16.642391204833984,16.77302360534668,16.532032012939453,16.723724365234375,16.586637496948242,114445440,0.0,0.0,False,0.004313170327439275,0.004303895268677339,5.660156754847245,16.586637496948242,0.0,0.29590798552530484
2012-01-05,16.569820404052734,16.61586570739746,16.42217254638672,16.491741180419922,16.35655403137207,131184684,0.0,0.0,False,-0.013871615969089812,-0.013968725927787109,5.567769618050065,16.586637496948242,-0.013871615969089812,0.296054469779001
2012-01-06,16.4952449798584,16.516517639160156,16.261011123657227,16.266767501831055,16.133426666259766,107608284,0.0,0.0,False,-0.01364146535293087,-0.013735365072489123,5.478175616359403,16.586637496948242,-0.027323852153389283,0.2963116014431475
2012-01-09,16.178678512573242,16.191190719604492,15.546296119689941,15.57707691192627,15.44938850402832,232671096,0.0,0.0,False,-0.04239881436111714,-0.04332388660329757,5.203508651002665,16.586637496948242,-0.0685641675794243,0.2993517806397739
2012-01-10,15.759510040283203,15.860860824584961,15.438187599182129,15.594094276428223,15.466264724731445,175648176,0.0,0.0,False,0.0010923552539781056,0.0010917590681026757,5.210285086270686,16.586637496948242,-0.06754670875413615,0.29932830677102434
2012-01-11,15.603102684020996,15.750500679016113,15.543543815612793,15.664665222167969,15.53625774383545,95904000,0.0,0.0,False,0.004525528325664885,0.004515318912754911,5.238389907339059,16.586637496948242,-0.06332686497224349,0.2993469888033868
2012-01-12,15.796296119689941,15.838088035583496,15.678177833557129,15.756756782531738,15.627593994140625,74932992,0.0,0.0,False,0.0058789093107969315,0.005861695954347731,5.275064835849696,16.586637496948242,-0.05782024855755552,0.29939794542229314
2012-01-13,15.672171592712402,15.689438819885254,15.542041778564453,15.640390396118164,15.51218318939209,92199708,0.0,0.0,False,-0.007385065467646945,-0.007412470070180209,5.228723071223216,16.586637496948242,-0.0647783077042493,0.29949500695577386
2012-01-17,15.815315246582031,15.815315246582031,15.657657623291016,15.730230331420898,15.601286888122559,76295628,0.0,0.0,False,0.005744110783284295,0.005727676283298138,5.264501546582721,16.586637496948242,-0.059406290696771835,0.29930764071213695
2012-01-18,15.68143081665039,15.865865707397461,15.56856918334961,15.83858871459961,15.708756446838379,110357532,0.0,0.0,False,0.006888506024310015,0.006864888663542236,5.3076546032256555,16.586637496948242,-0.05292700526380856,0.29836822294136667
2012-01-19,16.040790557861328,16.040790557861328,15.802302360534668,16.0052547454834,15.874055862426758,251959788,0.0,0.0,False,0.010522756282318468,0.010467777432135955,5.374028515328443,16.586637496948242,-0.04296118695863416,0.2982854895692881
2012-01-20,14.778027534484863,14.789790153503418,14.55705738067627,14.664414405822754,14.544206619262695,422628948,0.0,0.0,False,-0.08377501343634308,-0.08749332594802083,4.840044190813169,16.586637496948242,-0.12313712638027641,0.3097888150500143
2012-01-23,14.664665222167969,14.731230735778809,14.59359359741211,14.652652740478516,14.532541275024414,136379484,0.0,0.0,False,-0.0008020612291653739,-0.0008023830523658201,4.8353601177911045,16.586637496948242,-0.12384042409450136,0.3088702235141362
2012-01-24,14.672673225402832,14.706707000732422,14.46446418762207,14.537788391113281,14.418618202209473,122109768,0.0,0.0,False,-0.007839170772611537,-0.00787005860101559,4.789615733308054,16.586637496948242,-0.13070878863408342,0.30896764619469436
2012-01-25,14.452201843261719,14.482232093811035,14.173673629760742,14.25150203704834,14.134678840637207,199308492,0.0,0.0,False,-0.01969255011751092,-0.01988903214883262,4.675603435318755,16.586637496948242,-0.14782734938061848,0.30924939606984697
2012-01-26,14.313814163208008,14.376376152038574,14.127878189086914,14.216716766357422,14.100178718566895,128918952,0.0,0.0,False,-0.002440814004993519,-0.002443797647496746,4.661750342967039,16.586637496948242,-0.14990734432092268,0.3092113615387083
2012-01-27,14.283783912658691,14.522522926330566,14.247496604919434,14.51401424407959,14.395039558410645,144555300,0.0,0.0,False,0.02091185124167838,0.020696199746942413,4.780148023906688,16.586637496948242,-0.13213033316371858,0.309926474062922
2012-01-30,14.465716361999512,14.514514923095703,14.349349021911621,14.456707000732422,14.338202476501465,93126780,0.0,0.0,False,-0.003948379695557835,-0.003956195125641477,4.757325804811776,16.586637496948242,-0.13555701213464544,0.30888797549553415
2012-01-31,14.589590072631836,14.614615440368652,14.393142700195312,14.517267227172852,14.39826488494873,85610304,0.0,0.0,False,0.004188977561566665,0.00418022822041312,4.781443113422761,16.586637496948242,-0.1319358798552237,0.3089140037166608
2012-02-01,14.638137817382812,14.652152061462402,14.492993354797363,14.535284996032715,14.41613483428955,92735172,0.0,0.0,False,0.0012411182516514074,0.0012403487010638245,4.788618567991715,16.586637496948242,-0.13085850963210832,0.30840284351056974
2012-02-02,14.636385917663574,14.674924850463867,14.566567420959473,14.6423921585083,14.522363662719727,96491412,0.0,0.0,False,0.007368745482145833,0.00734172891478249,4.831273424912469,16.586637496948242,-0.12445402720161447,0.30848724341670647
2012-02-03,14.781281471252441,14.941692352294922,14.71596622467041,14.923172950744629,14.800844192504883,126613260,0.0,0.0,False,0.019175978253460402,0.018994436340441075,4.943093797298572,16.586637496948242,-0.10766457666732787,0.3090663755493537
2012-02-06,14.89013957977295,15.286035537719727,14.86511516571045,15.242491722106934,15.117545127868652,147036816,0.0,0.0,False,0.021397491335267693,0.021171779124285785,5.0702610953309515,16.586637496948242,-0.08857083717841463,0.30979725365219124
2012-02-07,15.193943977355957,15.25,15.109108924865723,15.184433937072754,15.05996322631836,83600316,0.0,0.0,False,-0.003808945239670125,-0.0038162177445115937,5.047139803228336,16.586637496948242,-0.09204242094944037,0.30977793503170703
2012-02-08,15.231230735778809,15.299049377441406,15.133633613586426,15.26151180267334,15.136408805847168,73382544,0.0,0.0,False,0.0050760800926270555,0.005063240230522248,5.077835569200836,16.586637496948242,-0.08743355555747212,0.30974855366850085
2012-02-09,15.315815925598145,15.377878189086914,15.240240097045898,15.301801681518555,15.176370620727539,90497412,0.0,0.0,False,0.002640112023463148,0.002636633049623427,5.093881735963715,16.586637496948242,-0.08502427791529032,0.30974220151417226
2012-02-10,15.212211608886719,15.218467712402344,15.11511516571045,15.16291332244873,15.038619041442871,92914992,0.0,0.0,False,-0.009076714237363892,-0.009118158584316154,5.038569312850082,16.586637496948242,-0.09332925107877887,0.3098797065594924
2012-02-13,15.277777671813965,15.361360549926758,15.265766143798828,15.320320129394531,15.19473648071289,72579348,0.0,0.0,False,0.010381102070595505,0.010327588465333338,5.101256317247144,16.586637496948242,-0.0839170094898044,0.3097783325062893
2012-02-14,15.303804397583008,15.315315246582031,15.134134292602539,15.259259223937988,15.134176254272461,72075852,0.0,0.0,False,-0.003985605575805851,-0.003993569268844677,5.0769391160497035,16.586637496948242,-0.08756815496468273,0.3097515960196369
2012-02-15,15.33858871459961,15.33858871459961,15.079078674316406,15.154153823852539,15.029932022094727,96938964,0.0,0.0,False,-0.006888001727104576,-0.006911833509621458,5.035081148922844,16.586637496948242,-0.09385298708915124,0.3097628856894041
2012-02-16,15.085585594177246,15.235485076904297,14.958208084106445,15.178177833557129,15.05375862121582,101134764,0.0,0.0,False,0.0015852765725132834,0.0015840213480178252,5.044648421681448,16.586637496948242,-0.0924164934583308,0.309766595305106
2012-02-17,15.139389038085938,15.20595645904541,15.075075149536133,15.131131172180176,15.007098197937012,97866036,0.0,0.0,False,-0.003099586253033748,-0.0031043999199945713,5.025912512529182,16.586637496948242,-0.09522962681868752,0.3097786733854697
2012-02-21,15.111862182617188,15.462462425231934,15.08708667755127,15.365365028381348,15.239412307739258,99132768,0.0,0.0,False,0.015480281846505184,0.01536168466269146,5.119195336605515,16.586637496948242,-0.08122352643547304,0.3100687798324194
2012-02-22,15.314313888549805,15.434934616088867,15.18293285369873,15.213713645935059,15.089003562927246,78601320,0.0,0.0,False,-0.009869720811715776,-0.009918749371701252,5.058800587040865,16.586637496948242,-0.09029159371792772,0.3086038790697552
2012-02-23,15.190190315246582,15.213713645935059,15.023774147033691,15.16791820526123,15.043582916259766,82117800,0.0,0.0,False,-0.0030101819830619103,-0.0030147216933725744,5.0405624946747905,16.586637496948242,-0.09302998157235798,0.30861579789084115
2012-02-24,15.198948860168457,15.306556701660156,15.152902603149414,15.262763023376465,15.137649536132812,77346576,0.0,0.0,False,0.0062529399011306275,0.006233471387243248,5.078333768923016,16.586637496948242,-0.08735875255500258,0.30864634162268034
2012-02-27,15.179929733276367,15.324323654174805,15.141641616821289,15.247998237609863,15.123006820678711,72483444,0.0,0.0,False,-0.0009673044298686984,-0.0009677725707128759,5.072454169742116,16.586637496948242,-0.08824155447653714,0.30864315500074285
2012-02-28,15.265265464782715,15.509759902954102,15.207206726074219,15.475225448608398,15.348372459411621,113790096,0.0,0.0,False,0.014902171334390424,0.014792224926835539,5.162946922199846,16.586637496948242,-0.0746543739057689,0.3089487042995913
2012-02-29,15.480480194091797,15.655655860900879,15.402902603149414,15.471721649169922,15.34489631652832,125350524,0.0,0.0,False,-0.00022648283344006703,-0.0002265084845500857,5.161551120518565,16.586637496948242,-0.07486394880507807,0.30824077313678144
2012-03-01,15.57207202911377,15.658158302307129,15.469219207763672,15.575575828552246,15.44789981842041,89418492,0.0,0.0,False,0.006712557697841293,0.006690128796668423,5.202910887923244,16.586637496948242,-0.0686539196830791,0.3083073277455954
2012-03-02,15.565566062927246,15.615615844726562,15.523524284362793,15.546796798706055,15.419355392456055,62869068,0.0,0.0,False,-0.0018477868383324214,-0.001849496102327261,5.191449230825191,16.586637496948242,-0.07037484871222122,0.30798154352485135
2012-03-05,15.526275634765625,15.577828407287598,15.299799919128418,15.371622085571289,15.245617866516113,63668268,0.0,0.0,False,-0.011267496047528858,-0.011331455174435743,5.121687101088393,16.586637496948242,-0.08084939643003963,0.30783486174325375
2012-03-06,15.216465950012207,15.235485076904297,14.860860824584961,15.139139175415039,15.015040397644043,126849024,0.0,0.0,False,-0.01512418000312643,-0.015239716826837285,5.029101603448715,16.586637496948242,-0.09475079560841404,0.30784514146733327
2012-03-07,15.241491317749023,15.295044898986816,15.161662101745605,15.185185432434082,15.060707092285156,50529420,0.0,0.0,False,0.0030413967216684767,0.0030367810310552522,5.04743849330005,16.586637496948242,-0.09199757364588457,0.30785649175182567
2012-03-08,15.266265869140625,15.302803039550781,15.173924446105957,15.193694114685059,15.069149017333984,53766180,0.0,0.0,False,0.000560526474427725,0.0005603694381427143,5.050828242678018,16.586637496948242,-0.09148861424706844,0.3078542788995664
2012-03-09,15.213964462280273,15.312812805175781,15.0150146484375,15.021270751953125,14.898138046264648,106717176,0.0,0.0,False,-0.01134841595053726,-0.011413300581753993,4.982160926934849,16.586637496948242,-0.10179877934839165,0.3074434426335596
2012-03-12,15.0150146484375,15.190190315246582,14.996496200561523,15.14389419555664,15.019755363464355,66693240,0.0,0.0,False,0.008163256161410004,0.00813011701258398,5.030994838980196,16.586637496948242,-0.09446653269972138,0.3074734229210119
2012-03-13,15.233983993530273,15.461711883544922,15.15390396118164,15.459959983825684,15.333230972290039,89742168,0.0,0.0,False,0.02087088645852475,0.02065607326100173,5.156867047496501,16.586637496948242,-0.07556724651930302,0.30791570757898196
2012-03-14,15.390390396118164,15.585084915161133,15.351852416992188,15.415164947509766,15.288803100585938,117358524,0.0,0.0,False,-0.002897489236573181,-0.0029016950847424454,5.139027591495368,16.586637496948242,-0.07824578047244912,0.30793197262556243
2012-03-15,15.43043041229248,15.603102684020996,15.386136054992676,15.543793678283691,15.416378021240234,97306596,0.0,0.0,False,0.008344336689731335,0.008309715174723344,5.190253704666356,16.586637496948242,-0.07055435291953072,0.30720950753622606
2012-03-16,15.537788391113281,15.663413047790527,15.516766548156738,15.641641616821289,15.51342487335205,121897980,0.0,0.0,False,0.006295048809656034,0.0062753177519190295,5.2292216538813845,16.586637496948242,-0.0647034472052368,0.3071814269162578
2012-03-19,15.59359359741211,15.947697639465332,15.546546936035156,15.865365028381348,15.735313415527344,86825088,0.0,0.0,False,0.014303001689616401,0.014201678766050604,5.318318221721845,16.586637496948242,-0.05132589903032081,0.3074840118891779
2012-03-20,15.788788795471191,15.9174165725708,15.697446823120117,15.853102684020996,15.723152160644531,61558380,0.0,0.0,False,-0.0007728638484449935,-0.0007731626616803281,5.313435021985305,16.586637496948242,-0.052059094946916296,0.30630315093021665
2012-03-21,15.881131172180176,16.200950622558594,15.82857894897461,16.01551628112793,15.884235382080078,98685216,0.0,0.0,False,0.010244969951937577,0.010192845950873324,5.378115974079055,16.586637496948242,-0.04234746885843488,0.30645514748788166
2012-03-22,15.97847843170166,16.236236572265625,15.790790557861328,16.167417526245117,16.03489112854004,96311592,0.0,0.0,False,0.009484608030294162,0.00943991153247019,5.438609904064952,16.586637496948242,-0.03326450997133801,0.3064852255794786
2012-03-23,16.181180953979492,16.228729248046875,16.03853988647461,16.08083152770996,15.949013710021973,77530392,0.0,0.0,False,-0.005355659594421303,-0.005370052551453563,5.404126901157511,16.586637496948242,-0.038442016173777516,0.30644930837152645
2012-03-26,16.141141891479492,16.253503799438477,16.004505157470703,16.24949836730957,16.116296768188477,72695232,0.0,0.0,False,0.010488614607020219,0.010433990709514524,5.471297320118203,16.586637496948242,-0.028356605059120854,0.3063425688141187
2012-03-27,16.19194221496582,16.353853225708008,16.13613510131836,16.191692352294922,16.0589656829834,80207712,0.0,0.0,False,-0.0035573361566686446,-0.003563678522687108,5.448276740180794,16.586637496948242,-0.03181306723933219,0.3062613413155346
2012-03-28,16.317066192626953,16.481231689453125,16.293292999267578,16.410409927368164,16.275890350341797,101454444,0.0,0.0,False,0.013508009895572437,0.013417590081028372,5.535380126196546,16.586637496948242,-0.018734788570837213,0.3063542628857399
2012-03-29,16.352352142333984,16.431180953979492,16.123624801635742,16.226476669311523,16.093463897705078,76895028,0.0,0.0,False,-0.011208385452958547,-0.011271672748487109,5.4621290666605296,16.586637496948242,-0.02973318729211405,0.30658378588522006
2012-03-30,16.310060501098633,16.35360336303711,16.041040420532227,16.047046661376953,15.915504455566406,92335572,0.0,0.0,False,-0.011057870652945612,-0.011119463381813549,5.390671679298757,16.586637496948242,-0.04046227220588361,0.3067037207086897
2012-04-02,16.03528594970703,16.203704833984375,15.886886596679688,16.189189910888672,16.056482315063477,91276632,0.0,0.0,False,0.00885789450724972,0.008818893501686796,5.447279574864454,16.586637496948242,-0.03196278823735721,0.30671091251601657
2012-04-03,16.15140151977539,16.2149658203125,15.981982231140137,16.081581115722656,15.949755668640137,81714204,0.0,0.0,False,-0.006646950703717569,-0.006669140062923124,5.404424825357244,16.586637496948242,-0.03839728386330776,0.30670334563683693
2012-04-04,15.977227210998535,15.99099063873291,15.793292999267578,15.894644737243652,15.764351844787598,65038896,0.0,0.0,False,-0.011624242258273187,-0.011692331937259322,5.329978239662393,16.586637496948242,-0.0495751867918941,0.305245303735928
2012-04-05,15.821822166442871,15.926676750183105,15.72998046875,15.823823928833008,15.694112777709961,92655252,0.0,0.0,False,-0.00445556327143648,-0.004465518876360581,5.301774621108761,16.586637496948242,-0.05380986468188598,0.30517250214566377
2012-04-09,15.727727890014648,15.899148941040039,15.647897720336914,15.786787033081055,15.657378196716309,87220692,0.0,0.0,False,-0.0023406599349677926,-0.00234340356153402,5.287024309733935,16.586637496948242,-0.05602457402248695,0.3050346949716662
2012-04-10,15.853854179382324,15.878377914428711,15.629379272460938,15.687187194824219,15.558595657348633,99180720,0.0,0.0,False,-0.006309008962202434,-0.0063289948644134775,5.247359417018239,16.586637496948242,-0.06198012344507786,0.30508890011961176
2012-04-11,15.86511516571045,15.915916442871094,15.798297882080078,15.914915084838867,15.784456253051758,87872040,0.0,0.0,False,0.014516772636638642,0.014412413056516934,5.338050913254456,16.586637496948242,-0.048363102168482164,0.3054044153881789
2012-04-12,16.074825286865234,16.344844818115234,16.022523880004883,16.291542053222656,16.157995223999023,230033736,0.0,0.0,False,0.023664988198440318,0.023389313126359657,5.4880408133177365,16.586637496948242,-0.025842626212098985,0.3060248718388047
2012-04-13,16.204954147338867,16.240991592407227,15.604104042053223,15.630631446838379,15.50250244140625,326045628,0.0,0.0,False,-0.04056770493527495,-0.041413528749713054,5.224835887995042,16.586637496948242,-0.06536195511244891,0.308651855731866
2012-04-16,15.590591430664062,15.610860824584961,15.056556701660156,15.166916847229004,15.04259204864502,227456316,0.0,0.0,False,-0.029666848594252615,-0.030115811394423934,5.0401646241818225,16.586637496948242,-0.09308972048055608,0.3101035760456112
2012-04-17,15.229228973388672,15.457708358764648,15.19044017791748,15.254505157470703,15.129461288452148,120835044,0.0,0.0,False,0.005774885041501365,0.00575827431223383,5.075045880518216,16.586637496948242,-0.08785241787337539,0.29873572478599564
2012-04-18,15.216465950012207,15.335334777832031,15.085334777832031,15.201451301574707,15.076841354370117,106673220,0.0,0.0,False,-0.0034779780376049674,-0.0034840402634938334,5.053917004368331,16.586637496948242,-0.09102484713106629,0.2986578035606223
2012-04-19,15.1574068069458,15.421921730041504,14.989990234375,14.997496604919434,14.874557495117188,131652216,0.0,0.0,False,-0.013416859307489926,-0.013507678619089426,4.9726924516615,16.586637496948242,-0.10322043887111287,0.29879782207096933
2012-04-20,15.121371269226074,15.236486434936523,14.910660743713379,14.91641616821289,14.794140815734863,122213664,0.0,0.0,False,-0.0054063241483803814,-0.005420991205909163,4.940402140229233,16.586637496948242,-0.10806871986821798,0.2987696254220849
2012-04-23,14.837336540222168,14.976225852966309,14.769769668579102,14.954955101013184,14.832365036010742,87824088,0.0,0.0,False,0.0025837404653621387,0.0025804083462857993,4.955750597619468,16.586637496948242,-0.10576420092741923,0.298769777764494
2012-04-24,14.97097110748291,15.180931091308594,14.947948455810547,15.046796798706055,14.923454284667969,77086836,0.0,0.0,False,0.006141249115436009,0.0061224684968364885,4.992326345708856,16.586637496948242,-0.10027247611737344,0.29881844396338136
2012-04-25,15.11511516571045,15.299049377441406,15.08708667755127,15.258257865905762,15.133182525634766,72771156,0.0,0.0,False,0.014053598916590415,0.013955762664110413,5.076540096748766,16.586637496948242,-0.08762806636250997,0.29878411866504573
2012-04-26,15.28803825378418,15.46546459197998,15.257758140563965,15.402152061462402,15.275896072387695,83616300,0.0,0.0,False,0.009430504555877794,0.009386314950729798,5.133844935815129,16.586637496948242,-0.07902393868568647,0.2987887377712671
2012-04-27,15.390891075134277,15.433934211730957,15.280280113220215,15.38988971710205,15.263736724853516,65390544,0.0,0.0,False,-0.0007959826040030427,-0.0007962995663648261,5.128962501950568,16.586637496948242,-0.07975701960919601,0.29879237005875325
2012-04-30,15.340089797973633,15.4174165725708,15.030280113220215,15.136385917663574,15.012308120727539,96195708,0.0,0.0,False,-0.01647228386195776,-0.016609460423472118,5.028004491839143,16.586637496948242,-0.0949155232041673,0.29909087298969367
2012-05-01,15.10986042022705,15.305304527282715,15.019769668579102,15.125876426696777,15.001886367797852,80011908,0.0,0.0,False,-0.0006942138974151968,-0.0006944549754624899,5.023819767347227,16.586637496948242,-0.0955438454262938,0.2988980540435889
2012-05-02,15.045044898986816,15.217967987060547,15.030280113220215,15.196697235107422,15.072126388549805,64395540,0.0,0.0,False,0.004682079241896231,0.004671152402493367,5.052023768836848,16.586637496948242,-0.09130911003975883,0.2987789866832589
2012-05-03,15.255756378173828,15.386136054992676,15.238988876342773,15.290790557861328,15.165449142456055,74645280,0.0,0.0,False,0.006191744383005293,0.006172654293862155,5.089496353013358,16.586637496948242,-0.08568272832595936,0.2988160028094537
2012-05-04,15.163163185119629,15.212462425231934,14.935185432434082,14.939188957214355,14.816729545593262,88207704,0.0,0.0,False,-0.022994346793629994,-0.02326284066503034,4.949472362073624,16.586637496948242,-0.10670685675023794,0.29973378305308984
2012-05-07,14.88988971710205,15.279529571533203,14.88988971710205,15.203953742980957,15.079324722290039,79700220,0.0,0.0,False,0.017722883844827786,0.017567664808310814,5.054914169684667,16.586637496948242,-0.09087512613304127,0.30021894391321086
2012-05-08,15.153403282165527,15.43793773651123,15.032532691955566,15.335084915161133,15.209380149841309,106984908,0.0,0.0,False,0.008624751435919675,0.008587770747955368,5.107136299364026,16.586637496948242,-0.08303415007172699,0.30030065551667456
2012-05-09,15.185686111450195,15.424924850463867,15.060310363769531,15.243993759155273,15.119033813476562,93058848,0.0,0.0,False,-0.005940172148678147,-0.005957885151614056,5.070858858410362,16.586637496948242,-0.08848108507475994,0.30025006385427255
2012-05-10,15.339339256286621,15.420169830322266,15.271020889282227,15.356857299804688,15.230973243713379,61374564,0.0,0.0,False,0.0074038745873454825,0.0073766004480297475,5.115806736035507,16.586637496948242,-0.08173231334466013,0.29999967085660595
2012-05-11,15.27402400970459,15.379129409790039,15.134384155273438,15.145895957946777,15.02174186706543,83892024,0.0,0.0,False,-0.013737229611003987,-0.013832458475976011,5.031792494646063,16.586637496948242,-0.09434676740060999,0.30034438471239194
2012-05-14,15.03453540802002,15.227727890014648,15.029529571533203,15.11511516571045,14.99121379852295,72903024,0.0,0.0,False,-0.0020322588959814647,-0.002034326736157653,5.019534330690104,16.586637496948242,-0.09618728923923447,0.30015580391449714
2012-05-15,15.14889907836914,15.390390396118164,15.108859062194824,15.29304313659668,15.167681694030762,83999916,0.0,0.0,False,0.011771421439216612,0.011702677210156541,5.090392806164489,16.586637496948242,-0.08554812891874874,0.29956440561894193
2012-05-16,15.46446418762207,15.768267631530762,15.41391372680664,15.738988876342773,15.609972953796387,193210596,0.0,0.0,False,0.029160109546582103,0.028743041974918705,5.267989327573962,16.586637496948242,-0.05888261218294255,0.3000683146009014
2012-05-17,15.861612319946289,15.962211608886719,15.546296119689941,15.591841697692871,15.464030265808105,134017848,0.0,0.0,False,-0.009349323565149947,-0.009393302822892595,5.209387867247566,16.586637496948242,-0.06768142315443282,0.3002347174154933
2012-05-18,15.643142700195312,15.826326370239258,14.932432174682617,15.025025367736816,14.901862144470215,238701060,0.0,0.0,False,-0.036353273478834214,-0.03703051780111342,4.98365629197336,16.586637496948242,-0.10157425534789721,0.30252033803465583
2012-05-21,15.027777671813965,15.407657623291016,15.0150146484375,15.368118286132812,15.242141723632812,122892984,0.0,0.0,False,0.02283470185562475,0.02257789214994216,5.120291299407105,16.586637496948242,-0.0810589713293488,0.30298957603551174
2012-05-22,15.351350784301758,15.360610961914062,14.914915084838867,15.035035133361816,14.911788940429688,121953924,0.0,0.0,False,-0.021673645947729026,-0.021911969261259844,4.987642272686789,16.586637496948242,-0.10097577383159839,0.30360380014734045
2012-05-23,15.056305885314941,15.255254745483398,14.94294261932373,15.251751899719238,15.126729965209961,126996876,0.0,0.0,False,0.014414167585051763,0.014311271071208024,5.073949151844636,16.586637496948242,-0.08801708797258567,0.30390850124911706
2012-05-24,15.244243621826172,15.313312530517578,14.986737251281738,15.106607437133789,14.982775688171387,75576348,0.0,0.0,False,-0.009516549668676322,-0.009562121381579984,5.0161461130560925,16.586637496948242,-0.0966960186518786,0.3040781731264348
2012-05-25,15.040040016174316,15.058307647705078,14.721721649169922,14.80305290222168,14.681709289550781,143132724,0.0,0.0,False,-0.020094167121402773,-0.02029880083374408,4.895256667633566,16.586637496948242,-0.1148471598145161,0.3047714329125894
2012-05-29,14.910160064697266,14.993243217468262,14.722723007202148,14.873373031616211,14.75145435333252,104123772,0.0,0.0,False,0.004750473014158985,0.00473922512502628,4.9232619253447005,16.586637496948242,-0.11064226513380881,0.3047629155191048
2012-05-30,14.718718528747559,14.812312126159668,14.602852821350098,14.720470428466797,14.599803924560547,76191732,0.0,0.0,False,-0.010280371354551399,-0.01033357935158978,4.862368593121882,16.586637496948242,-0.119785192915276,0.30459245060267
2012-05-31,14.732732772827148,14.764764785766602,14.48948860168457,14.536035537719727,14.41688060760498,118613268,0.0,0.0,False,-0.012529162576481179,-0.01260831436594895,4.788918023935401,16.586637496948242,-0.13081354733546646,0.3047940332677053
2012-06-01,14.309059143066406,14.330580711364746,14.222972869873047,14.288788795471191,14.171658515930176,122193684,0.0,0.0,False,-0.0170093724397945,-0.017155693407173628,4.6904521612428445,16.586637496948242,-0.14559786342846137,0.3052723686647642
2012-06-04,14.269769668579102,14.526777267456055,14.264514923095703,14.479228973388672,14.360540390014648,97210692,0.0,0.0,False,0.013328141788919945,0.013240103502278352,4.7662953144909554,16.586637496948242,-0.1342102706074797,0.30537793649160594
2012-06-05,14.400650978088379,14.467718124389648,14.175926208496094,14.274524688720703,14.157512664794922,93502404,0.0,0.0,False,-0.014137888944687482,-0.014238780958863002,4.684772071712411,16.586637496948242,-0.1464507096510822,0.3057008349614255
2012-06-06,14.42642593383789,14.563814163208008,14.354604721069336,14.528779029846191,14.409683227539062,83748168,0.0,0.0,False,0.017811784365992844,0.01765501337830567,4.786028006023571,16.586637496948242,-0.13124747374564105,0.3061548084541048
2012-06-07,14.704705238342285,14.71196174621582,14.445695877075195,14.470219612121582,14.351602554321289,70269660,0.0,0.0,False,-0.004030669675428533,-0.004038814718464055,4.762706438398512,16.586637496948242,-0.13474912820866647,0.3061900689518312
2012-06-08,14.410660743713379,14.53954029083252,14.378878593444824,14.525775909423828,14.406704902648926,56359584,0.0,0.0,False,0.0038394561247827586,0.0038321042253040096,4.784832096928746,16.586637496948242,-0.13142703544949363,0.30616042925773457
2012-06-11,14.61987018585205,14.647647857666016,14.18143081665039,14.226726531982422,14.110107421875,106337556,0.0,0.0,False,-0.020587461378444027,-0.02080233744590418,4.665737089552442,16.586637496948242,-0.1493087478115378,0.30654873453432124
2012-06-12,14.258508682250977,14.271772384643555,13.97847843170166,14.141641616821289,14.025718688964844,128839032,0.0,0.0,False,-0.00598072930184268,-0.005998685493209871,4.631851849724419,16.586637496948242,-0.15439650191032261,0.30645620134160423
2012-06-13,14.05705738067627,14.189188957214355,13.98098087310791,14.041291236877441,13.926191329956055,78089832,0.0,0.0,False,-0.007096061258315078,-0.007121358043734132,4.59188788400102,16.586637496948242,-0.16039695613301252,0.3064818077215566
2012-06-14,14.046546936035156,14.140891075134277,13.926926612854004,13.990240097045898,13.875557899475098,93702204,0.0,0.0,False,-0.003635841938494755,-0.003642467676762446,4.571556663517008,16.586637496948242,-0.16344962009159203,0.30630364890871525
2012-06-15,14.022522926330566,14.127126693725586,13.941190719604492,14.126876831054688,14.011075019836426,119927952,0.0,0.0,False,0.009766606960463609,0.00971922193219583,4.6259718676075305,16.586637496948242,-0.15527936132840015,0.30638592233411266
2012-06-18,14.079580307006836,14.369620323181152,13.995244979858398,14.28553581237793,14.168432235717773,99776124,0.0,0.0,False,0.0112309166611817,0.011168318172881539,4.689156688790783,16.586637496948242,-0.14579237423349922,0.30494481786229083
2012-06-19,14.354104042053223,14.621622085571289,14.342342376708984,14.552803039550781,14.433509826660156,82964952,0.0,0.0,False,0.018709027684385537,0.01853616654024492,4.795595278782177,16.586637496948242,-0.12981098011482062,0.3054631685357921
2012-06-20,14.509759902954102,14.514514923095703,14.352102279663086,14.452201843261719,14.333734512329102,93774132,0.0,0.0,False,-0.006912754799720311,-0.006936758574615172,4.7555317497015395,16.586637496948242,-0.1358263834386958,0.30511388414375706
2012-06-21,14.51051139831543,14.51051139831543,14.107357025146484,14.144393920898438,14.028450012207031,80371548,0.0,0.0,False,-0.02129832248947272,-0.021528404532697307,4.632948578397997,16.586637496948242,-0.15423183181111233,0.3056407220630864
2012-06-22,14.214214324951172,14.301301002502441,14.159660339355469,14.301301002502441,14.184069633483887,89026884,0.0,0.0,False,0.011093144370293295,0.011032066724603488,4.695435690208604,16.586637496948242,-0.14484960341759456,0.30545576686527476
2012-06-25,14.197446823120117,14.216465950012207,13.947697639465332,14.031532287597656,13.916511535644531,63200736,0.0,0.0,False,-0.01886328146667715,-0.019043462630620654,4.58800108370884,16.586637496948242,-0.16098054604466905,0.305858896905777
2012-06-26,14.083083152770996,14.179179191589355,14.001001358032227,14.131131172180176,14.01529598236084,53953992,0.0,0.0,False,0.007098362722819607,0.007073287936174685,4.6276667422965145,16.586637496948242,-0.15502488162899208,0.30551078980698104
2012-06-27,14.206707000732422,14.364113807678223,14.164665222167969,14.246747016906738,14.129962921142578,67624308,0.0,0.0,False,0.008181556702480997,0.008148269206548764,4.67370981685128,16.586637496948242,-0.1481116697858541,0.30482662757323836
2012-06-28,14.161662101745605,14.169919967651367,13.944193840026855,14.121871948242188,14.006112098693848,76759164,0.0,0.0,False,-0.008765120130882487,-0.008803759749298099,4.6239790687188105,16.586637496948242,-0.15557857333827807,0.3048886403682844
2012-06-29,14.388387680053711,14.517767906188965,14.319318771362305,14.516265869140625,14.397273063659668,100679220,0.0,0.0,False,0.02792787621643389,0.027545005249157848,4.781044859993805,16.586637496948242,-0.1319956762599649,0.3056321360127974
2012-07-02,14.560059547424316,14.589590072631836,14.426926612854004,14.526275634765625,14.40719985961914,66153780,0.0,0.0,False,0.000689491399904707,0.0006892538099139999,4.7850308407072335,16.586637496948242,-0.13139719474366607,0.3043171508830324
2012-07-03,14.514764785766602,14.724974632263184,14.46446418762207,14.71045970916748,14.589873313903809,47532420,0.0,0.0,False,0.012679317012646463,0.012599607539999745,4.858381080664497,16.586637496948242,-0.12038390441774693,0.30380886291523307
2012-07-05,14.733734130859375,15.01651668548584,14.728227615356445,14.91291332244873,14.790669441223145,93742164,0.0,0.0,False,0.013762705336720193,0.013668859376810227,4.9390082532278985,16.586637496948242,-0.10827800728481196,0.30405588836618674
2012-07-06,14.826075553894043,14.852852821350098,14.585084915161133,14.664163589477539,14.543957710266113,86385528,0.0,0.0,False,-0.016680227486486787,-0.01682090907569717,4.839944244519935,16.586637496948242,-0.12315213297800465,0.30385358779681904
2012-07-09,14.638387680053711,14.729729652404785,14.545796394348145,14.664915084838867,14.544703483581543,68535396,0.0,0.0,False,5.12771922394073e-05,5.1275877609125494e-05,4.8402437004636285,16.586637496948242,-0.12310717068136279,0.30262565246990447
2012-07-10,14.769519805908203,14.825575828552246,14.482982635498047,14.55705738067627,14.437728881835938,76847076,0.0,0.0,False,-0.007354883643132415,-0.00738206415484097,4.797289387599181,16.586637496948242,-0.1295566154084986,0.3025825404781383
2012-07-11,14.421921730041504,14.460710525512695,14.137638092041016,14.29404354095459,14.176872253417969,139832028,0.0,0.0,False,-0.018067705146212587,-0.018232919181974,4.692545672296772,16.586637496948242,-0.14528352982776915,0.3029056528007689
2012-07-12,14.192192077636719,14.312562942504883,14.066315650939941,14.276275634765625,14.159250259399414,92299608,0.0,0.0,False,-0.0012430100027391866,-0.001243783180450806,4.685469781085057,16.586637496948242,-0.14634595094969916,0.30281630972057627
2012-07-13,14.31806755065918,14.493243217468262,14.227977752685547,14.427427291870117,14.309163093566895,78960960,0.0,0.0,False,0.010587625151124325,0.01053196874936834,4.745665403935231,16.586637496948242,-0.13730778186961512,0.30246183139612265
2012-07-16,14.423673629760742,14.494243621826172,14.308809280395508,14.3873872756958,14.269451141357422,58445496,0.0,0.0,False,-0.0027752812620694955,-0.0027791394952194526,4.7297195664015685,16.586637496948242,-0.13970199541752548,0.2731900901500384
2012-07-17,14.475225448608398,14.531281471252441,14.224224090576172,14.432682991027832,14.314373970031738,67136796,0.0,0.0,False,0.003148181960840546,0.0031432368121116416,4.747757766181189,16.586637496948242,-0.13699362075855193,0.2731710661443703
2012-07-18,14.438939094543457,14.606857299804688,14.417668342590332,14.533534049987793,14.414399147033691,61866072,0.0,0.0,False,0.006987743733072982,0.006963442592916244,4.787921624491043,16.586637496948242,-0.13096315334040542,0.27296034430471383
2012-07-19,14.668168067932129,14.976977348327637,14.664665222167969,14.841341018676758,14.719682693481445,186801012,0.0,0.0,False,0.021179068467142903,0.020957909178594757,4.910504412858596,16.586637496948242,-0.11255776246453186,0.27351384270842366
2012-07-20,15.234233856201172,15.338838577270508,14.96946907043457,15.285785675048828,15.16048526763916,258289452,0.0,0.0,False,0.029946472579393424,0.029506832521620955,5.08750317118865,16.586637496948242,-0.08598199783238036,0.2744506912319239
2012-07-23,15.027027130126953,15.474224090576172,14.971220970153809,15.403153419494629,15.276890754699707,142325532,0.0,0.0,False,0.007678216429458207,0.007648888951838831,5.134244338052049,16.586637496948242,-0.07896396979131626,0.27393693201539804
2012-07-24,15.390390396118164,15.463713645935059,15.123623847961426,15.20445442199707,15.079819679260254,80295624,0.0,0.0,False,-0.012899946632061066,-0.012983873492913857,5.055112913463155,16.586637496948242,-0.0908452854272137,0.2742443810910819
2012-07-25,15.223222732543945,15.349849700927734,15.149398803710938,15.214964866638184,15.09024429321289,72847080,0.0,0.0,False,0.000691295663632685,0.0006910568288493677,5.059298786763039,16.586637496948242,-0.09021679071545818,0.27418659156470715
2012-07-26,15.390390396118164,15.437187194824219,15.266016006469727,15.349349021911621,15.223526954650879,67340592,0.0,0.0,False,0.008832372680535938,0.008793595439709508,5.112816771830449,16.586637496948242,-0.08218124635256308,0.2732067913882237
2012-07-27,15.487737655639648,15.890891075134277,15.452953338623047,15.88988971710205,15.759636878967285,141846012,0.0,0.0,False,0.03521588170161993,0.034609986321488276,5.328085004130909,16.586637496948242,-0.049859449700586755,0.27538153562006856
2012-07-30,15.917166709899902,16.08108139038086,15.753252983093262,15.823323249816895,15.693615913391113,87380532,0.0,0.0,False,-0.004189244084949917,-0.0041980435519602295,5.301575111458293,16.586637496948242,-0.0538398203807996,0.2751477880240392
2012-07-31,15.722222328186035,15.928427696228027,15.721220970153809,15.840089797973633,15.710245132446289,74549376,0.0,0.0,False,0.0010596167987637628,0.0010590558011436795,5.308252366305066,16.586637496948242,-0.05283725316015375,0.2751071570896733
2012-08-01,15.948448181152344,16.003753662109375,15.800299644470215,15.832833290100098,15.703049659729004,73710216,0.0,0.0,False,-0.0004580114859203954,-0.00045811640521839834,5.305363114265214,16.586637496948242,-0.05327106457724229,0.2740511999301295
2012-08-02,15.653403282165527,15.966716766357422,15.600851058959961,15.73448371887207,15.605504989624023,79028892,0.0,0.0,False,-0.006211829690326742,-0.006231203376740972,5.26619527246373,16.586637496948242,-0.0591519834869928,0.273748658474215
2012-08-03,16.016016006469727,16.10910987854004,15.919419288635254,16.049299240112305,15.917738914489746,75808116,0.0,0.0,False,0.02000793470466511,0.019810406388143194,5.391568898321866,16.586637496948242,-0.040327557805586944,0.2715389777504938
2012-08-06,16.006256103515625,16.250751495361328,15.996496200561523,16.08658790588379,15.954720497131348,71224704,0.0,0.0,False,0.002323293706490981,0.0023205990325399677,5.406418390117941,16.586637496948242,-0.038097956860343785,0.27153679208950077
2012-08-07,16.060810089111328,16.122623443603516,15.927678108215332,16.029529571533203,15.898131370544434,79192728,0.0,0.0,False,-0.0035468579093622665,-0.0035531629229500067,5.383695734380267,16.586637496948242,-0.04150968673008537,0.26534567361044786
2012-08-08,15.992241859436035,16.162912368774414,15.97847843170166,16.071821212768555,15.940075874328613,52835112,0.0,0.0,False,0.0026383291725651237,0.0026348548916764825,5.400538025065062,16.586637496948242,-0.038980873774964286,0.2606794589982214
2012-08-09,16.12887954711914,16.175424575805664,16.054054260253906,16.074825286865234,15.9430570602417,42769188,0.0,0.0,False,0.00018702457482566714,0.00018700708791016075,5.401735082967855,16.586637496948242,-0.03880113958148268,0.25705719291087026
2012-08-10,15.980731010437012,16.072071075439453,15.919169425964355,16.06606674194336,15.934370994567871,57326616,0.0,0.0,False,-0.000544818076044451,-0.0005449665433400032,5.398247301976606,16.586637496948242,-0.039324818095311964,0.25600778730290186
2012-08-13,16.201702117919922,16.5202693939209,16.183183670043945,16.516767501831055,16.38137435913086,130585284,0.0,0.0,False,0.028052777528235984,0.027666505723131916,5.577735910109592,16.586637496948242,-0.01237521094044225,0.2574603388453878
2012-08-14,16.49774742126465,16.83808708190918,16.491491317749023,16.733232498168945,16.596065521240234,146321532,0.0,0.0,False,0.013105808914604777,0.013020670862857657,5.663942460038222,16.596065521240234,0.0,0.25745516759523657
2012-08-15,16.773773193359375,16.873123168945312,16.61911964416504,16.7052059173584,16.568269729614258,96331572,0.0,0.0,False,-0.0016748422444103905,-0.0016762463606833993,5.65278140769183,16.596065521240234,-0.0016748422444103905,0.2552533165750691
2012-08-16,16.70445442199707,16.882883071899414,16.693693161010742,16.83858871459961,16.7005558013916,68639292,0.0,0.0,False,0.007984302159258938,0.007952596273209048,5.7058992246503415,16.7005558013916,0.0,0.2550716751939231
2012-08-17,16.869869232177734,16.948198318481445,16.809309005737305,16.945444107055664,16.80653953552246,87020892,0.0,0.0,False,0.006346120176552894,0.0063260683454126,5.748455667021825,16.80653953552246,0.0,0.24927812730131946
2012-08-20,16.904403686523438,16.988739013671875,16.833332061767578,16.905405044555664,16.766826629638672,70253676,0.0,0.0,False,-0.0023629436505862023,-0.002365739807576844,5.732509446552173,16.80653953552246,-0.0023629436505862023,0.24760778848555706
2012-08-21,16.844594955444336,16.96696662902832,16.57082176208496,16.754505157470703,16.61716651916504,88799112,0.0,0.0,False,-0.00892596516797517,-0.008966040245796718,5.672415301739185,16.80653953552246,-0.011267817265842361,0.2474560555236444
2012-08-22,16.701200485229492,17.032032012939453,16.68418312072754,16.94644546508789,16.807531356811523,76291632,0.0,0.0,False,0.01145591442602023,0.011390792321927747,5.7488539204507765,16.807531356811523,0.0,0.24436776260143275
2012-08-23,16.873624801635742,17.029029846191406,16.791791915893555,16.93693733215332,16.7981014251709,71296632,0.0,0.0,False,-0.0005610539370972667,-0.0005612113867520196,5.745067449387813,16.807531356811523,-0.0005610539370972667,0.24425955702343208
2012-08-24,16.906906127929688,17.028278350830078,16.86886978149414,16.98273277282715,16.843521118164062,57006936,0.0,0.0,False,0.0027038587185279628,0.0027002098683800617,5.763305158817899,16.843521118164062,0.0,0.24415287186112597
2012-08-27,16.591341018676758,16.816816329956055,16.49749755859375,16.74724769592285,16.609966278076172,104443452,0.0,0.0,False,-0.013866152952782818,-0.013963186079970805,5.669524135019385,16.843521118164062,-0.013866152952782818,0.24431896258648061
2012-08-28,16.64164161682129,16.957456588745117,16.635135650634766,16.948198318481445,16.80927085876465,82261656,0.0,0.0,False,0.011999096045820501,0.01192767762951963,5.7495523956954,16.843521118164062,-0.002033438208028704,0.243556400224835
2012-08-29,16.951200485229492,17.241992950439453,16.920671463012695,17.217466354370117,17.076332092285156,119492388,0.0,0.0,False,0.01588773455817427,0.015762845568881682,5.856787492544698,17.076332092285156,0.0,0.24400191868312848
2012-08-30,17.123123168945312,17.20195198059082,17.021522521972656,17.059059143066406,16.919219970703125,65010924,0.0,0.0,False,-0.009200577778234464,-0.009243164510254046,5.793701085910715,17.076332092285156,-0.009200577778234464,0.24421755360993155
2012-08-31,17.117116928100586,17.231731414794922,17.01801872253418,17.144393920898438,17.003856658935547,84998916,0.0,0.0,False,0.005002398950954889,0.004989928524065668,5.827685889095976,17.076332092285156,-0.004244203787905576,0.24367423908846655
2012-09-04,17.13088035583496,17.142141342163086,16.854354858398438,17.04304313659668,16.903335571289062,75508416,0.0,0.0,False,-0.005911664022035912,-0.005929207081072994,5.787322904071646,17.076332092285156,-0.010130777503106203,0.24327999864250063
2012-09-05,17.017017364501953,17.17967987060547,16.995494842529297,17.0350341796875,16.89539337158203,68259672,0.0,0.0,False,-0.000469859908627801,-0.00046997032738358785,5.784133813152111,17.076332092285156,-0.010595877365542128,0.24320540991686473
2012-09-06,17.166166305541992,17.5147647857666,17.135385513305664,17.50250244140625,17.35902976989746,121618260,0.0,0.0,False,0.027441586479736158,0.027071815630846083,5.970301207875827,17.35902976989746,0.0,0.24367320725446245
2012-09-07,17.51751708984375,17.824073791503906,17.459209442138672,17.67142105102539,17.52656364440918,129190680,0.0,0.0,False,0.009651108197431757,0.009604833747630697,6.037572339001725,17.52656364440918,0.0,0.2438195399450259
2012-09-10,17.761762619018555,17.83808708190918,17.47722625732422,17.536787033081055,17.393033981323242,102297600,0.0,0.0,False,-0.007618701862788235,-0.007647872427499525,5.983955173513066,17.52656364440918,-0.007618701862788235,0.2431450489497049
2012-09-11,17.466466903686523,17.533784866333008,17.29229164123535,17.322071075439453,17.180078506469727,74877048,0.0,0.0,False,-0.012243722117842637,-0.012319293970862547,5.898445567085103,17.52656364440918,-0.019769142712124266,0.24335865035952065
2012-09-12,17.25250244140625,17.390140533447266,17.039039611816406,17.289289474487305,17.147565841674805,105586308,0.0,0.0,False,-0.001892463109681275,-0.0018942560804364715,5.88539051333525,17.52656364440918,-0.02162419344851274,0.24336708295756349
2012-09-13,17.344594955444336,17.74274253845215,17.280780792236328,17.668668746948242,17.523834228515625,106253640,0.0,0.0,False,0.02194296206907409,0.021705680115532564,6.036476376200128,17.52656364440918,-0.0001557302360537527,0.24422557368293596
2012-09-14,17.75775718688965,17.84284210205078,17.692943572998047,17.7597599029541,17.614179611206055,104635260,0.0,0.0,False,0.005155571635311107,0.005142327178195325,6.072753434217803,17.614179611206055,0.0,0.2435529235853648
2012-09-17,17.720470428466797,17.839839935302734,17.642642974853516,17.76726722717285,17.621627807617188,60271668,0.0,0.0,False,0.00042285230283423125,0.000422762925993806,6.07574416429484,17.621627807617188,0.0,0.24346900144469358
2012-09-18,17.71221160888672,17.98448371887207,17.68718719482422,17.9749755859375,17.827632904052734,82589328,0.0,0.0,False,0.011690469160090755,0.011622663566662549,6.158462933232221,17.827632904052734,0.0,0.2436937692652843
2012-09-19,17.955455780029297,18.23223114013672,17.928178787231445,18.205705642700195,18.056468963623047,123808068,0.0,0.0,False,0.01283603161462299,0.01275434801372209,6.250349189755297,18.056468963623047,0.0,0.24396771916170304
2012-09-20,18.129880905151367,18.30280303955078,18.04854965209961,18.221221923828125,18.071857452392578,116179704,0.0,0.0,False,0.0008522424179684407,0.0008518794655999123,6.256528244879889,18.071857452392578,0.0,0.24351244620494134
2012-09-21,18.32357406616211,18.39139175415039,18.271270751953125,18.368118286132812,18.217552185058594,254109636,0.0,0.0,False,0.008061967788857594,0.008029643740615712,6.315030141849046,18.217552185058594,0.0,0.2409516711424143
2012-09-24,18.293292999267578,18.7697696685791,18.274524688720703,18.753253936767578,18.59952735900879,142409448,0.0,0.0,False,0.020967425813852136,0.02075063447558868,6.468407493674358,18.59952735900879,0.0,0.2416129758524323
2012-09-25,18.845094680786133,19.14139175415039,18.7102108001709,18.74774742126465,18.594066619873047,242097660,0.0,0.0,False,-0.0002935955860779993,-0.0002936386936997597,6.466214802199183,18.59952735900879,-0.0002935955860779993,0.24138433867989123
2012-09-26,18.7650146484375,19.050050735473633,18.54354476928711,18.85535430908203,18.70079231262207,226689084,0.0,0.0,False,0.005739771451337861,0.005723361725289727,6.509069168770402,18.70079231262207,0.0,0.241094864162771
2012-09-27,19.01776885986328,19.090089797973633,18.810060501098633,18.93143081665039,18.7762451171875,157086756,0.0,0.0,False,0.004034738384560477,0.0040266206555937805,6.53936629837796,18.7762451171875,0.0,0.24019211327602974
2012-09-28,18.872623443603516,19.001501083374023,18.797548294067383,18.881380081176758,18.726604461669922,111228660,0.0,0.0,False,-0.0026438009947014063,-0.0026473020085685806,6.51943371425889,18.7762451171875,-0.0026438009947014063,0.24019401056266634
2012-10-01,18.9952449798584,19.14414405822754,18.92417335510254,19.06356430053711,18.907299041748047,126593280,0.0,0.0,False,0.009649084031650101,0.0096028289285459,6.591989362038197,18.907299041748047,0.0,0.23899676980853596
2012-10-02,19.14914894104004,19.16891860961914,18.77552604675293,18.943693161010742,18.788410186767578,111496392,0.0,0.0,False,-0.006287987232759029,-0.006307839890405749,6.544251029858458,18.907299041748047,-0.006287987232759029,0.23581170955465125
2012-10-03,18.91191291809082,19.117116928100586,18.823823928833008,19.081581115722656,18.925167083740234,88243668,0.0,0.0,False,0.007278790254907852,0.007252427708787812,6.59916405073517,18.925167083740234,0.0,0.23561397811895876
2012-10-04,19.08783721923828,19.266517639160156,19.004003524780273,19.220470428466797,19.06291389465332,98069832,0.0,0.0,False,0.007278499064424793,0.007252138622461399,6.6544745591688566,19.06291389465332,0.0,0.23564768115612114
2012-10-05,19.287036895751953,19.37887954711914,19.144393920898438,19.210460662841797,19.05299186706543,109326564,0.0,0.0,False,-0.0005204885067793263,-0.0005206240079420762,6.650490493135375,19.06291389465332,-0.0005204885067793263,0.23495994115487115
2012-10-08,19.044044494628906,19.10860824584961,18.872623443603516,18.9649658203125,18.809505462646484,78265656,0.0,0.0,False,-0.012779431499145844,-0.012861790856760435,6.552721573943485,19.06291389465332,-0.013293268458706708,0.23540397117317774
2012-10-09,19.010761260986328,19.052051544189453,18.581832885742188,18.62087059020996,18.468231201171875,120007872,0.0,0.0,False,-0.01814371261128267,-0.018310328192083673,6.4156871642728195,19.06291389465332,-0.031195791827409947,0.23257733512118728
2012-10-10,18.565065383911133,18.70695686340332,18.475725173950195,18.632633209228516,18.47989845275879,81514404,0.0,0.0,False,0.0006317471045182987,0.0006315476363208147,6.420372003166863,19.06291389465332,-0.03058375257405177,0.2323708303274411
2012-10-11,18.841341018676758,18.981481552124023,18.776025772094727,18.805805206298828,18.651649475097656,95260644,0.0,0.0,False,0.009293937560204801,0.00925101466602311,6.489336477237788,19.06291389465332,-0.02157405850062688,0.23235313496682655
2012-10-12,18.815065383911133,18.890640258789062,18.62112045288086,18.637386322021484,18.484609603881836,96071832,0.0,0.0,False,-0.008955769377868683,-0.008996113335193259,6.422263706954387,19.06291389465332,-0.0303366155860193,0.23189369440386468
2012-10-15,18.567066192626953,18.614364624023438,18.285785675048828,18.54304313659668,18.391040802001953,120643236,0.0,0.0,False,-0.005061984206592762,-0.005074839449018908,6.384692325292617,19.06291389465332,-0.03524503632363418,0.22474368781875614
2012-10-16,18.521772384643555,18.693443298339844,18.429929733276367,18.63613510131836,18.483369827270508,82245672,0.0,0.0,False,0.005020326269870701,0.0050077664506635545,6.421765890168196,19.06291389465332,-0.03040165163550157,0.2241553013712996
2012-10-17,18.617366790771484,18.927427291870117,18.5250244140625,18.906156539916992,18.751176834106445,91624284,0.0,0.0,False,0.014489079066135169,0.014385115382158871,6.529300442961188,19.06291389465332,-0.01635306450365437,0.2241894679794745
2012-10-18,18.907407760620117,19.004505157470703,16.91691780090332,17.392391204833984,17.249820709228516,497198304,0.0,0.0,False,-0.08006730127717199,-0.08345476517704685,5.92644967598827,19.06291389465332,-0.09511102003840732,0.23778455040078178
2012-10-19,17.65715789794922,17.685184478759766,16.816816329956055,17.061811447143555,16.921951293945312,458828712,0.0,0.0,False,-0.019007120178808345,-0.019190077525487417,5.794797814584292,19.06291389465332,-0.11231035362901653,0.23857001516300172
2012-10-22,17.04229164123535,17.132883071899414,16.759258270263672,16.983734130859375,16.844514846801758,162061776,0.0,0.0,False,-0.004576094434881273,-0.004586596807166033,5.76370417811883,19.06291389465332,-0.11637250527967657,0.23837451389543038
2012-10-23,16.817066192626953,17.200450897216797,16.816816329956055,17.025775909423828,16.886211395263672,116547336,0.0,0.0,False,0.002475378414940277,0.0024723197123826994,5.780446905446387,19.06291389465332,-0.11418519285239803,0.23819572070656114
2012-10-24,17.18718719482422,17.19219207763672,16.898649215698242,16.94944953918457,16.810508728027344,99760140,0.0,0.0,False,-0.004483105503319762,-0.004493184756314253,5.750049446609612,19.06291389465332,-0.11815639408924372,0.2371438139303853
2012-10-25,17.017017364501953,17.067066192626953,16.854604721069336,16.960960388183594,16.821928024291992,95947956,0.0,0.0,False,0.0006792951034022554,0.0006790644869153593,5.754634722146418,19.06291389465332,-0.11755736204578193,0.23709696232578323
2012-10-26,16.929428100585938,17.09284210205078,16.796796798706055,16.895645141601562,16.75714683532715,77953968,0.0,0.0,False,-0.00385099667953015,-0.0038584308593819306,5.728622646259993,19.06291389465332,-0.12095564571441952,0.2362533397972136
2012-10-31,17.013513565063477,17.042041778564453,16.891891479492188,17.024524688720703,16.884971618652344,61418520,0.0,0.0,False,0.007628075625363495,0.007599128968155226,5.779949088660198,19.06291389465332,-0.1142502289018803,0.2363509735939492
2012-11-01,17.004505157470703,17.2897891998291,16.9849853515625,17.20695686340332,17.065906524658203,81921996,0.0,0.0,False,0.010715736460343628,0.010658729840082315,5.852601236308828,19.06291389465332,-0.10475876778498316,0.2361984580600529
2012-11-02,17.387136459350586,17.406156539916992,17.20145034790039,17.2152156829834,17.0740966796875,92883024,0.0,0.0,False,0.00047991327137908435,0.00047979814983582645,5.855889890585601,19.06291389465332,-0.1043291296365575,0.23493451952392658
2012-11-05,17.129629135131836,17.188688278198242,16.905906677246094,17.09109115600586,16.950992584228516,65370564,0.0,0.0,False,-0.007209991706643937,-0.00723610931104196,5.806458981332815,19.06291389465332,-0.11078690918376055,0.2348608307531374
2012-11-06,17.15415382385254,17.17967987060547,16.955705642700195,17.060060501098633,16.920215606689453,63248688,0.0,0.0,False,-0.0018156445639471164,-0.0018172948443894172,5.7941008710836295,19.06291389465332,-0.11240140409829169,0.2339294959265637
2012-11-07,16.891891479492188,16.97272300720215,16.67892837524414,16.69469451904297,16.557844161987305,89202708,0.0,0.0,False,-0.02141647914692557,-0.021649139781392965,5.648595151455958,19.06291389465332,-0.13141064091826105,0.23494929181510238
2012-11-08,16.771772384643555,16.804054260253906,16.297046661376953,16.32357406616211,16.189767837524414,103776120,0.0,0.0,False,-0.022229725129790934,-0.02248052930969477,5.500798708739832,19.06291389465332,-0.15071914362130934,0.2351977653266916
2012-11-09,16.382633209228516,16.7252254486084,16.273773193359375,16.592342376708984,16.456329345703125,124439436,0.0,0.0,False,0.016464813507756304,0.016330738147991835,5.607833147130696,19.06291389465332,-0.1367358927053266,0.23566598986541373
2012-11-12,16.61035919189453,16.761762619018555,16.538288116455078,16.66416358947754,16.527563095092773,56179764,0.0,0.0,False,0.0043286536075706206,0.00431931193475205,5.636436167921248,19.06291389465332,-0.1329991214129992,0.23492159093389817
2012-11-13,16.59159278869629,16.706707000732422,16.47222137451172,16.49274253845215,16.3575496673584,63704232,0.0,0.0,False,-0.010286660335597442,-0.010339933677446476,5.568169403222968,19.06291389465332,-0.14191766496168823,0.2349449703711458
2012-11-14,16.53303337097168,16.57107162475586,16.278778076171875,16.330080032348633,16.196216583251953,66669264,0.0,0.0,False,-0.009862912684800662,-0.009911873404313917,5.5033881219000005,19.06291389465332,-0.15038085610854102,0.23415112076834044
2012-11-15,16.266265869140625,16.516517639160156,16.11361312866211,16.19769859313965,16.06492042541504,73882044,0.0,0.0,False,-0.008106594349490459,-0.008139631452198101,5.450667792498463,19.06291389465332,-0.15726837385963044,0.23419085694681213
2012-11-16,16.165916442871094,16.341842651367188,15.915916442871094,16.195695877075195,16.062936782836914,137390472,0.0,0.0,False,-0.00012347665133694008,-0.00012348427520623913,5.449871285640558,19.06291389465332,-0.15737243153880198,0.2341265664258747
2012-11-19,16.40890884399414,16.7397403717041,16.40465545654297,16.72197151184082,16.58489990234375,94633272,0.0,0.0,False,0.032494874789306794,0.031978081956282024,5.659459045474593,19.06291389465332,-0.1299913542076373,0.23616859992829808
2012-11-20,16.754505157470703,16.96696662902832,16.63088035583496,16.766016006469727,16.62858009338379,83464452,0.0,0.0,False,0.0026337325698220226,0.002630270373863857,5.676998279660055,19.06291389465332,-0.12769998410118732,0.23550090494881915
2012-11-21,16.741491317749023,16.761762619018555,16.526527404785156,16.66341209411621,16.526817321777344,84403512,0.0,0.0,False,-0.006119751117350969,-0.00613855354425125,5.636136711977556,19.06291389465332,-0.13303824309814927,0.235359821717113
2012-11-23,16.766016006469727,16.766767501831055,16.66916847229004,16.715965270996094,16.578941345214844,36863100,0.0,0.0,False,0.003153905705051585,0.0031489425772067807,5.657066461412964,19.06291389465332,-0.13030392746699493,0.23413735168892366
2012-11-26,16.677677154541016,16.691692352294922,16.491992950439453,16.54529571533203,16.409671783447266,88095816,0.0,0.0,False,-0.01020991378417746,-0.010262392461346475,5.589098386786398,19.06291389465332,-0.1391834493859947,0.23437894127107733
2012-11-27,16.520771026611328,16.891891479492188,16.466466903686523,16.784534454345703,16.646947860717773,100247652,0.0,0.0,False,0.014459526089354968,0.014355984060934471,5.684373626815463,19.06291389465332,-0.12673645001424294,0.23411038739042456
2012-11-28,16.71696662902832,17.139890670776367,16.61386489868164,17.108858108520508,16.968612670898438,121558320,0.0,0.0,False,0.019322749904185477,0.01913843608785455,5.813534106672551,19.06291389465332,-0.10986259683742694,0.23446569371067
2012-11-29,17.211711883544922,17.364864349365234,17.067066192626953,17.314565658569336,17.172636032104492,110948940,0.0,0.0,False,0.012023573474333471,0.011951864540943866,5.895457134624006,19.06291389465332,-0.09915996436824936,0.2305711577327645
2012-11-30,17.300050735473633,17.497997283935547,17.159408569335938,17.476726531982422,17.333465576171875,126417456,0.0,0.0,False,0.009365454655110073,0.009321870695733708,5.960036225744582,19.06291389465332,-0.09072318786303246,0.2305252216950267
2012-12-03,17.57357406616211,17.664915084838867,17.370119094848633,17.398649215698242,17.256027221679688,87612300,0.0,0.0,False,-0.004467563289746401,-0.004477572673449129,5.92894182340714,19.06291389465332,-0.0947854395691532,0.22893506953546186
2012-12-04,17.392391204833984,17.405155181884766,17.15966033935547,17.29304313659668,17.151288986206055,79588332,0.0,0.0,False,-0.0060696610018118324,-0.0060881562721417995,5.886885495437783,19.06291389465332,-0.10027978508487256,0.22783476424795604
2012-12-05,17.32107162475586,17.379880905151367,17.07532501220703,17.21271324157715,17.071619033813477,74421504,0.0,0.0,False,-0.004645129147824001,-0.004655951286717637,5.854895022885199,19.06291389465332,-0.10445910168006123,0.22766512549101925
2012-12-06,17.20695686340332,17.407657623291016,17.129880905151367,17.29554557800293,17.153770446777344,58433508,0.0,0.0,False,0.004812162970667888,0.004800621525838688,5.887881894882143,19.06291389465332,-0.10014961293044733,0.22756413203125295
2012-12-07,17.392391204833984,17.43943977355957,17.077577590942383,17.122371673583984,16.98201560974121,76695228,0.0,0.0,False,-0.010012658008280662,-0.010063121802191499,5.818915889067259,19.06291389465332,-0.10915950711479372,0.22778026252767342
2012-12-10,17.151901245117188,17.30855941772461,17.111862182617188,17.152652740478516,17.012048721313477,54613332,0.0,0.0,False,0.001768524553412698,0.0017669625552149727,5.830975309244731,19.06291389465332,-0.10758403382995196,0.227781350196703
2012-12-11,17.26726722717285,17.56556510925293,17.2102108001709,17.43943977355957,17.296485900878906,107396496,0.0,0.0,False,0.01671974870428583,0.01658151242850102,5.9451874998204834,19.06291389465332,-0.09266306313589623,0.22802431676179355
2012-12-12,17.498247146606445,17.60535430908203,17.354354858398438,17.45645523071289,17.31336212158203,96942960,0.0,0.0,False,0.0009757022784766534,0.0009752265904033536,5.951963935088506,19.06291389465332,-0.091777772419252,0.22731845217249116
2012-12-13,17.915916442871094,17.92967987060547,17.506256103515625,17.585084915161133,17.440933227539062,137658204,0.0,0.0,False,0.007368361214948882,0.007341347458367483,6.003188516515536,19.06291389465332,-0.08508566298299147,0.22738968056675943
2012-12-14,17.496746063232422,17.713212966918945,17.478227615356445,17.566566467285156,17.422569274902344,85118796,0.0,0.0,False,-0.0010529225929104546,-0.001053477305317454,5.995814701104085,19.06291389465332,-0.08604899695901436,0.22739537745077687
2012-12-17,17.655155181884766,18.06606674194336,17.618118286132812,18.037538528442383,17.889680862426758,121294584,0.0,0.0,False,0.02681071776235089,0.026457607983698263,6.183377514573092,19.06291389465332,-0.06154531456786494,0.2285474148474349
2012-12-18,17.932933807373047,18.245746612548828,17.89414405822754,18.0447940826416,17.896875381469727,120075804,0.0,0.0,False,0.0004021602787827039,0.00040207943401209933,6.186266383676954,19.06291389465332,-0.06116790536994654,0.2285415184802775
2012-12-19,18.035785675048828,18.093093872070312,17.934934616088867,18.020771026611328,17.873050689697266,76667256,0.0,0.0,False,-0.0013312207446629643,-0.0013321076061581308,6.176699876790329,19.06291389465332,-0.06241769813007347,0.22834459737705115
2012-12-20,18.099599838256836,18.134384155273438,17.94219207763672,18.077077865600586,17.928895950317383,66213720,0.0,0.0,False,0.00312455112390575,0.00311967985841716,6.199123842456289,19.06291389465332,-0.05948817429501174,0.22824126643827353
2012-12-21,17.867116928100586,17.988487243652344,17.780780792236328,17.908658981323242,17.761856079101562,140898960,0.0,0.0,False,-0.009316796286770956,-0.009360469105458276,6.132051072172888,19.06291389465332,-0.06825073138040416,0.22808356702992447
2012-12-24,17.880630493164062,17.897396087646484,17.70445442199707,17.7552547454834,17.609710693359375,33602364,0.0,0.0,False,-0.008565849484683086,-0.008602747231508641,6.070958996171583,19.06291389465332,-0.0762319553728632,0.22813397802475066
2012-12-26,17.71946907043457,17.839839935302734,17.57782745361328,17.73948860168457,17.594074249267578,47248704,0.0,0.0,False,-0.0008879444054520347,-0.0008883388616063314,6.0646803776897515,19.06291389465332,-0.07705221004002516,0.22806948050048548
2012-12-27,17.696195602416992,17.738739013671875,17.48273277282715,17.674924850463867,17.530038833618164,65830104,0.0,0.0,False,-0.003639601307927842,-0.0036462407716644487,6.038967757747019,19.06291389465332,-0.08041137202351267,0.2280552423628533
2012-12-28,17.559810638427734,17.690439224243164,17.51776885986328,17.51776885986328,17.37417221069336,56023920,0.0,0.0,False,-0.008891402033057272,-0.008931166431094189,5.976381465515163,19.06291389465332,-0.08858780421987911,0.22799580970045485
2012-12-31,17.51751708984375,17.782032012939453,17.417417526245117,17.70220184326172,17.55709457397461,79816104,0.0,0.0,False,0.010528407400535844,0.010473369688600251,6.049831651765654,19.06291389465332,-0.07899208531288893,0.22821401815047734
2013-01-02,18.003503799438477,18.193193435668945,17.931682586669922,18.099348068237305,17.95098304748535,101550348,0.0,0.0,False,0.022434718446787683,0.022186761856822005,6.207992639970269,19.06291389465332,-0.05832953205962066,0.22923641394982452
2013-01-03,18.14139175415039,18.316566467285156,18.036035537719727,18.109859466552734,17.961408615112305,92635272,0.0,0.0,False,0.0005807797600485554,0.0005806111727552813,6.212178896206143,19.06291389465332,-0.05778262891120545,0.22918421740306497
2013-01-04,18.251752853393555,18.55530548095703,18.2102108001709,18.46771812438965,18.316335678100586,110429460,0.0,0.0,False,0.019760536080096314,0.0195678311848048,6.354695417500733,19.06291389465332,-0.039163908554511795,0.22806278405187852
2013-01-07,18.40465545654297,18.503002166748047,18.28278350830078,18.387136459350586,18.236413955688477,66161772,0.0,0.0,False,-0.004363412192083027,-0.004372959658204417,6.322603849846953,19.06291389465332,-0.04335643247051846,0.2280827615040746
2013-01-08,18.406906127929688,18.425926208496094,18.12887954711914,18.35085105895996,18.20042610168457,66976956,0.0,0.0,False,-0.001973406289819457,-0.001975356021509266,6.308153377351808,19.06291389465332,-0.04524427890379634,0.22764098684291345
2013-01-09,18.325075149536133,18.47722625732422,18.233232498168945,18.471471786499023,18.320058822631836,80907012,0.0,0.0,False,0.006573072535713376,0.006551564094018741,6.3561903996032605,19.06291389465332,-0.038968600295143596,0.22727496317412413
2013-01-10,18.589338302612305,18.643644332885742,18.35585594177246,18.55555534362793,18.403451919555664,73354572,0.0,0.0,False,0.00455201032546948,0.004541681259948248,6.389675854258374,19.06291389465332,-0.03459397544058673,0.22316759540512324
2013-01-11,18.56856918334961,18.579328536987305,18.425926208496094,18.518268585205078,18.36646842956543,51356592,0.0,0.0,False,-0.0020095952733157896,-0.0020116172192131314,6.374825596590321,19.06291389465332,-0.036534050824372,0.22318499548290352
2013-01-14,18.443443298339844,18.57357406616211,18.076826095581055,18.099348068237305,17.95098304748535,114441444,0.0,0.0,False,-0.022621952808916213,-0.022881754812600404,6.207992639970267,19.06291389465332,-0.05832953205962066,0.2243757366415989
2013-01-15,18.001251220703125,18.39339256286621,17.82032012939453,18.14139175415039,17.99268341064453,156950892,0.0,0.0,False,0.0023230127870361716,0.0023203187641914823,6.224736899041781,19.06291389465332,-0.05614201952142073,0.2243210976228581
2013-01-16,18.07807731628418,18.12662696838379,17.859609603881836,17.897647857666016,17.75093650817871,80855064,0.0,0.0,False,-0.013435844834728927,-0.013526922521741239,6.127666455094515,19.06291389465332,-0.06882354889315145,0.2246203823571941
2013-01-17,17.960710525512695,18.009008407592773,17.793292999267578,17.800800323486328,17.654878616333008,88371540,0.0,0.0,False,-0.0054114267042443265,-0.0054261215109540056,6.089095610500469,19.06291389465332,-0.07386254200703446,0.2246427101955987
2013-01-18,17.776777267456055,17.837087631225586,17.550800323486328,17.630380630493164,17.485858917236328,128942928,0.0,0.0,False,-0.009573540706211081,-0.009619661643530886,6.02122786510312,19.06291389465332,-0.08272895666067703,0.22478259354777116
2013-01-22,17.63413429260254,17.651151657104492,17.405405044555664,17.589338302612305,17.445152282714844,151544304,0.0,0.0,False,-0.0023279745486999293,-0.0023306884942652295,6.004882625332537,19.06291389465332,-0.08486434030383039,0.2245760868888341
2013-01-23,18.418167114257812,18.743743896484375,18.413162231445312,18.556055068969727,18.403945922851562,236127636,0.0,0.0,False,0.054960462631599816,0.05350329004720192,6.3898742151008685,19.06291389465332,-0.03456806107625454,0.21496904049538254
2013-01-24,18.549549102783203,18.93968963623047,18.531280517578125,18.87412452697754,18.71940803527832,135172692,0.0,0.0,False,0.01714100409494579,0.016995754550144803,6.5165440792830465,19.06291389465332,-0.01801958825777128,0.2155638417102314
2013-01-25,18.78803825378418,18.980981826782227,18.7750244140625,18.860610961914062,18.70600700378418,88946964,0.0,0.0,False,-0.0007158897048926693,-0.0007161460762905201,6.511163062760316,19.06291389465332,-0.018722577924943806,0.2153849755892972
2013-01-28,18.81281280517578,18.90890884399414,18.715965270996094,18.787036895751953,18.633033752441406,65018916,0.0,0.0,False,-0.003901059768020576,-0.003908688748881061,6.481861566725139,19.06291389465332,-0.022550599797467763,0.2144293277459455
2013-01-29,18.687437057495117,18.94269371032715,18.68218231201172,18.86086082458496,18.706254959106445,69814116,0.0,0.0,False,0.003929644932642473,0.0039219440459017825,6.511262626117553,19.06291389465332,-0.018709570715047308,0.21441570818008113
2013-01-30,18.862361907958984,19.04279327392578,18.84159278869629,18.864614486694336,18.709976196289062,69250680,0.0,0.0,False,0.0001989301006937172,0.00019891031672494397,6.512756842348104,19.06291389465332,-0.018514362511139915,0.21350376018379705
2013-01-31,18.781532287597656,18.95945930480957,18.7750244140625,18.911161422729492,18.756141662597656,65302632,0.0,0.0,False,0.0024674251759737587,0.002464386080607952,6.531294007721883,19.06291389465332,-0.016092620139343206,0.2134468925412464
2013-02-01,18.973974227905273,19.43443489074707,18.971471786499023,19.409408569335938,19.250307083129883,149694156,0.0,0.0,False,0.026346859040719428,0.026005758856515532,6.729719949337546,19.250307083129883,0.0,0.21490800562564855
2013-02-04,19.21146011352539,19.281030654907227,18.975725173950195,18.99449348449707,18.838790893554688,121498380,0.0,0.0,False,-0.021377123377726792,-0.021608923512679713,6.564480772305281,19.250307083129883,-0.021377123377726792,0.21609536129797932
2013-02-05,19.04729652404785,19.297046661376953,19.005756378173828,19.162662506103516,19.00558090209961,74753172,0.0,0.0,False,0.00885354105193592,0.008814578260927306,6.631453213359466,19.250307083129883,-0.012712845565187925,0.2161433212258289
2013-02-06,18.995746612548828,19.34334373474121,18.981481552124023,19.273523330688477,19.11553382873535,83040876,0.0,0.0,False,0.005785296813716201,0.005768626249311175,6.675603435318738,19.250307083129883,-0.007001096336413326,0.2154364348078987
2013-02-07,19.261762619018555,19.4897403717041,19.15665626525879,19.368118286132812,19.209354400634766,113494392,0.0,0.0,False,0.004908080137337345,0.004896074778171908,6.713275912081705,19.250307083129883,-0.002127378140944325,0.21450632565451222
2013-02-08,19.52277374267578,19.68643569946289,19.508508682250977,19.65390396118164,19.4927978515625,120683196,0.0,0.0,False,0.014755490737281995,0.014647687648352753,6.827089083356527,19.4927978515625,0.0,0.2148877820854701
2013-02-11,19.47947883605957,19.594594955444336,19.363113403320312,19.580080032348633,19.419578552246094,86625288,0.0,0.0,False,-0.003756223189404162,-0.0037632955114298727,6.797688789836091,19.4927978515625,-0.003756223189404162,0.21490588168496572
2013-02-12,19.563312530517578,19.71721649169922,19.503753662109375,19.537036895751953,19.37688636779785,74285640,0.0,0.0,False,-0.0021984094213673977,-0.002200829470849644,6.780546277335624,19.4927978515625,-0.005946374894323148,0.21492510764913428
2013-02-13,19.52277374267578,19.65340232849121,19.518768310546875,19.59109115600586,19.430498123168945,47880072,0.0,0.0,False,0.0027667889646187938,0.0027629684494484877,6.802073406914462,19.4927978515625,-0.003196038294141612,0.21469038600453577
2013-02-14,19.51276206970215,19.738237380981445,19.463714599609375,19.7152156829834,19.553606033325195,69342588,0.0,0.0,False,0.0063358082420674755,0.0063158213865266415,6.8515058479112065,19.553606033325195,0.0,0.2145530453049903
2013-02-15,19.70470428466797,19.851350784301758,19.69644546508789,19.842092514038086,19.679439544677734,109082808,0.0,0.0,False,0.006435309739701189,0.006414691543024654,6.90203271996559,19.679439544677734,0.0,0.2145584773819027
2013-02-19,19.91967010498047,20.195194244384766,19.901901245117188,20.19144058227539,20.02592658996582,117154728,0.0,0.0,False,0.017606550455944836,0.017453350744897685,7.041160257754191,20.02592658996582,0.0,0.21503664909593762
2013-02-20,20.152652740478516,20.24449348449707,19.814565658569336,19.831331253051758,19.66876792907715,110457432,0.0,0.0,False,-0.0178348132499212,-0.01799577016104792,6.897747666244457,20.02592658996582,-0.0178348132499212,0.21587982376158746
2013-02-21,19.969970703125,20.15640640258789,19.80030059814453,19.908157348632812,19.744966506958008,140115744,0.0,0.0,False,0.003874090037343514,0.003866605075916285,6.928344251795707,20.02592658996582,-0.01402981688490712,0.21585449748570146
2013-02-22,20.001501083374023,20.051300048828125,19.864864349365234,20.01276206970215,19.848712921142578,82073844,0.0,0.0,False,0.005254322115360921,0.005240566328764767,6.970002326336112,20.02592658996582,-0.008849211946678981,0.21541620361576455
2013-02-25,20.077577590942383,20.230480194091797,19.782032012939453,19.789039611816406,19.62682342529297,92063844,0.0,0.0,False,-0.011179036984975244,-0.011241992043258549,6.880905375559662,20.02592658996582,-0.01992932326401442,0.21548736376903652
2013-02-26,19.894895553588867,19.918668746948242,19.629629135131836,19.77302360534668,19.61094093322754,88011900,0.0,0.0,False,-0.0008092237710235484,-0.0008095513693248215,6.874527959592572,20.02592658996582,-0.020722419752912447,0.21545608268086675
2013-02-27,19.889890670776367,20.13888931274414,19.797548294067383,20.014514923095703,19.85045051574707,80962956,0.0,0.0,False,0.012213059196650944,0.012139081509368061,6.970700035708759,20.02592658996582,-0.008762444695401661,0.21568026849619323
2013-02-28,20.047548294067383,20.194944381713867,20.045795440673828,20.050050735473633,19.88569450378418,90541368,0.0,0.0,False,0.0017754754739269796,0.0017739011804852084,6.9848518181321895,20.02592658996582,-0.007002526727123093,0.2156704384325205
2013-03-01,19.9649658203125,20.198699951171875,19.923673629760742,20.174924850463867,20.009544372558594,86928984,0.0,0.0,False,0.006228088677056043,0.006208774285781968,7.034582183328668,20.02592658996582,-0.0008180504074870587,0.215290420081028
2013-03-04,20.152652740478516,20.59159278869629,20.145145416259766,20.55805778503418,20.38953971862793,110912976,0.0,0.0,False,0.018990704585481133,0.018812632104262,7.187164560040033,20.38953971862793,0.0,0.21602393987308038
2013-03-05,20.743993759155273,21.0247745513916,20.743242263793945,20.985986709594727,20.813961029052734,161602236,0.0,0.0,False,0.020815639601567515,0.020601954417324656,7.357585626880553,20.813961029052734,0.0,0.21684267259396806
2013-03-06,21.046796798706055,21.12112045288086,20.740991592407227,20.80530548095703,20.6347599029541,114805080,0.0,0.0,False,-0.008609659922419355,-0.008646937161531441,7.285629656860612,20.813961029052734,-0.008609659922419355,0.2170458430993148
2013-03-07,20.872371673583984,20.93643569946289,20.7602596282959,20.83583641052246,20.665040969848633,82025892,0.0,0.0,False,0.0014674785186230555,0.0014664028242653932,7.297788640395321,20.813961029052734,-0.007154815894784949,0.21668174133682752
2013-03-08,20.88338279724121,20.89389419555664,20.646896362304688,20.808809280395508,20.63823699951172,116359524,0.0,0.0,False,-0.001297068337586249,-0.0012979102588207628,7.287025841477881,20.813961029052734,-0.008442603947212857,0.21606973971806523
2013-03-11,20.81306266784668,21.013513565063477,20.808307647705078,20.89139175415039,20.720138549804688,63724212,0.0,0.0,False,0.003968437337690478,0.003960583860736377,7.319912384245608,20.813961029052734,-0.004507670554253829,0.21607898900826095
2013-03-12,20.78853988647461,20.81806755065918,20.612361907958984,20.710960388183594,20.54118537902832,80251668,0.0,0.0,False,-0.008636678289878241,-0.008674190539478755,7.248055977582904,20.813961029052734,-0.01310541754371819,0.2163087447779033
2013-03-13,20.718217849731445,20.78803825378418,20.578327178955078,20.65340232849121,20.48410415649414,65586348,0.0,0.0,False,-0.002778867016723252,-0.0027827352355105878,7.225135726874711,20.813961029052734,-0.015847866347888817,0.21597423106101374
2013-03-14,20.695444107055664,20.695444107055664,20.4552059173584,20.559059143066406,20.39052963256836,65981952,0.0,0.0,False,-0.004568153101101813,-0.004578618997854963,7.187562047597005,20.813961029052734,-0.020343623969187652,0.21594666077322455
2013-03-15,20.482982635498047,20.52802848815918,20.353853225708008,20.377878189086914,20.21083641052246,123864012,0.0,0.0,False,-0.008812582374461142,-0.008851642830161046,7.115408482606545,20.813961029052734,-0.028976926481625198,0.2152857685635765
2013-03-18,20.145145416259766,20.339338302612305,20.056806564331055,20.2149658203125,20.04926109313965,73458468,0.0,0.0,False,-0.007994489396722426,-0.00802661666906687,7.050529935542276,20.813961029052734,-0.03673976014684066,0.21544317575238242
2013-03-19,20.301300048828125,20.501752853393555,20.18143081665039,20.303302764892578,20.136873245239258,83844072,0.0,0.0,False,0.004369844439283899,0.004360324393076785,7.085709499014394,20.813961029052734,-0.03253046274413496,0.21534690704742254
2013-03-20,20.441190719604492,20.458208084106445,20.306306838989258,20.388137817382812,20.22100830078125,58493448,0.0,0.0,False,0.004178158868923809,0.004169454599946307,7.1194928778692415,20.813961029052734,-0.028488221316635642,0.21530655640966792
2013-03-21,20.302553176879883,20.443443298339844,20.266517639160156,20.301801681518555,20.135385513305664,59044896,0.0,0.0,False,-0.004234348070183858,-0.004243338309483954,7.085112118870963,20.813961029052734,-0.03260194034186448,0.2149668521852974
2013-03-22,20.38888931274414,20.40140151977539,20.261260986328125,20.27802848815918,20.111804962158203,59468472,0.0,0.0,False,-0.0011711000582471653,-0.0011717863317693418,7.075643643597619,20.813961029052734,-0.03373486026587835,0.21497064997192109
2013-03-25,20.330581665039062,20.501251220703125,20.190690994262695,20.261260986328125,20.095176696777344,68411520,0.0,0.0,False,-0.0008267913005395311,-0.0008271332809774821,7.068966771686835,20.813961029052734,-0.03453375987742513,0.21478121351988638
2013-03-26,20.357858657836914,20.370370864868164,20.2149658203125,20.33083152770996,20.164175033569336,47628324,0.0,0.0,False,0.003433577013684852,0.003427695746807229,7.0966721905182855,20.813961029052734,-0.031218757187851387,0.21462711997883666
2013-03-27,20.18718719482422,20.195194244384766,20.053302764892578,20.08658790588379,19.921932220458984,86441472,0.0,0.0,False,-0.01201352461516847,-0.012086270209712298,6.999402619856544,20.813961029052734,-0.042857234495088714,0.21492815366674622
2013-03-28,20.119869232177734,20.154403686523438,19.852352142333984,19.874624252319336,19.711708068847656,91420488,0.0,0.0,False,-0.010552397693404325,-0.010608469048944996,6.914989742102157,20.813961029052734,-0.052957385606061336,0.21502297291281428
2013-04-01,19.895145416259766,20.076326370239258,19.85110092163086,20.049800872802734,19.885448455810547,72219708,0.0,0.0,False,0.008814070620164483,0.008775453450132765,6.984753020646923,20.813961029052734,-0.044610085122487875,0.21512187410465522
2013-04-02,20.133634567260742,20.391141891479492,20.120119094848633,20.346345901489258,20.179563522338867,81578340,0.0,0.0,False,0.014790466867363072,0.014682154598907367,7.102851245642878,20.813961029052734,-0.030479422241079246,0.21520090320829136
2013-04-03,20.356857299804688,20.375375747680664,20.036787033081055,20.175174713134766,20.009794235229492,69470460,0.0,0.0,False,-0.008412931574136362,-0.008448520025678254,7.034682512557879,20.813961029052734,-0.03863593252148223,0.21506050667199106
2013-04-04,20.126375198364258,20.16391372680664,19.80230140686035,19.89664649963379,19.733549118041992,97806096,0.0,0.0,False,-0.013805495146029023,-0.013901677247818746,6.923759742130877,20.813961029052734,-0.05190803948862366,0.21523209862977918
2013-04-05,19.671171188354492,19.69444465637207,19.429428100585938,19.59584617614746,19.435211181640625,137218644,0.0,0.0,False,-0.015118311187550248,-0.015233757904939586,6.80396587657396,20.813961029052734,-0.06624158878204922,0.21568215529816628
2013-04-08,19.488237380981445,19.508258819580078,19.229228973388672,19.390640258789062,19.231687545776367,113170716,0.0,0.0,False,-0.010471902464147975,-0.010527118652063265,6.722243507080939,20.813961029052734,-0.07601981578940131,0.21584949786716282
2013-04-09,19.406906127929688,19.61336326599121,19.347097396850586,19.460710525512695,19.301183700561523,86205708,0.0,0.0,False,0.003613627489513771,0.0036071140244719898,6.750148818498846,20.813961029052734,-0.07268089559597202,0.21550399266918113
2013-04-10,19.592592239379883,19.82857894897461,19.419418334960938,19.774274826049805,19.612178802490234,79064856,0.0,0.0,False,0.016112747630067092,0.015984315076182413,6.87502501050678,20.813961029052734,-0.05773923689417004,0.21597224875644883
2013-04-11,19.841842651367188,19.847347259521484,19.62112045288086,19.779529571533203,19.61739158630371,81066852,0.0,0.0,False,0.0002657932025795784,0.00026575788582414004,6.877118138624717,20.813961029052734,-0.05748879038827914,0.21594777164689277
2013-04-12,19.819570541381836,19.822322845458984,19.59284210205078,19.771020889282227,19.608951568603516,65402532,0.0,0.0,False,-0.0004302313925408363,-0.00043032396862010934,6.8737291551187285,20.813961029052734,-0.05789428829847576,0.2158283255355188
2013-04-15,19.668418884277344,19.944944381713867,19.444944381713867,19.56781768798828,19.40741539001465,98025876,0.0,0.0,False,-0.010277764106039866,-0.01033094502465324,6.79280482422757,20.813961029052734,-0.06757702856629688,0.21569476739577834
2013-04-16,19.68443489074707,19.919919967651367,19.617618560791016,19.854103088378906,19.69135284423828,69610320,0.0,0.0,False,0.014630358989982772,0.014524367829724253,6.906816356344889,20.813961029052734,-0.05393534576371517,0.2149258065609845
2013-04-17,19.688438415527344,19.790790557861328,19.47197151184082,19.58358383178711,19.423051834106445,81398520,0.0,0.0,False,-0.013625321340495988,-0.013718997920229155,6.7990834427094,20.813961029052734,-0.06682578068656986,0.21136903012422684
2013-04-18,19.65340232849121,19.66466522216797,19.05055046081543,19.16691780090332,19.009801864624023,132767100,0.0,0.0,False,-0.021276263535309314,-0.021505865789706795,6.633148088048448,20.813961029052734,-0.08668024130103891,0.21031135601488635
2013-04-19,19.248247146606445,20.10610580444336,19.175676345825195,20.016767501831055,19.852684020996094,231895872,0.0,0.0,False,0.044339344637811084,0.04338447940201866,6.971596871795877,20.813961029052734,-0.04618424175556313,0.21467769330891165
2013-04-22,20.0350341796875,20.11911964416504,19.394393920898438,20.02277374267578,19.858640670776367,115220664,0.0,0.0,False,0.00030004254205495684,0.0002999975382932391,6.973988689985529,20.813961029052734,-0.045898056450807356,0.21462880632925527
2013-04-23,20.045045852661133,20.407907485961914,20.029029846191406,20.21771812438965,20.05198860168457,91600308,0.0,0.0,False,0.009736211763614389,0.009689120268984764,7.051625132471894,20.813961029052734,-0.036608717884336395,0.21429590673847618
2013-04-24,20.222972869873047,20.470470428466797,20.2202205657959,20.35660743713379,20.189739227294922,73090836,0.0,0.0,False,0.006869674043141094,0.006846185344190516,7.106937172649539,20.813961029052734,-0.029990533800198116,0.21426314200309426
2013-04-25,20.426677703857422,20.43218231201172,20.210960388183594,20.24774742126465,20.081771850585938,79608312,0.0,0.0,False,-0.005347636019142898,-0.005361985805793395,7.0635842234201505,20.813961029052734,-0.035177791360557764,0.2143631612142547
2013-04-26,20.2102108001709,20.213714599609375,19.93443489074707,20.05555534362793,19.891159057617188,99408492,0.0,0.0,False,-0.009491831417414942,-0.009537165949132254,6.98704604135132,20.813961029052734,-0.0443357211127412,0.2145782043374452
2013-04-29,20.101350784301758,20.58808708190918,20.095094680786133,20.496997833251953,20.3289794921875,91939968,0.0,0.0,False,0.02201080556955537,0.02177206468995919,7.1628473588425905,20.813961029052734,-0.02330078048038442,0.21520218729963983
2013-04-30,20.495494842529297,20.711711883544922,20.462461471557617,20.634885787963867,20.46573829650879,92175732,0.0,0.0,False,0.0067272833038101165,0.00670475610826643,7.2177611455912825,20.813961029052734,-0.016730248128065894,0.21511615417454855
2013-05-01,20.602102279663086,20.638639450073242,20.429428100585938,20.531280517578125,20.362979888916016,58141800,0.0,0.0,False,-0.005020996853570825,-0.0050336444116001414,7.176499792735871,20.813961029052734,-0.021667242458426106,0.21519803346431973
2013-05-02,20.52302360534668,20.88463592529297,20.496746063232422,20.761011123657227,20.5908260345459,80651268,0.0,0.0,False,0.011189233936920173,0.011127097535067876,7.267988561701973,20.813961029052734,-0.010720448366141277,0.21468991636701024
2013-05-03,20.944944381713867,21.191190719604492,20.920921325683594,21.16416358947754,20.990678787231445,100403496,0.0,0.0,False,0.019418975810620687,0.019232833436270937,7.428544431584152,20.990678787231445,0.0,0.21543886019561118
2013-05-06,21.22772789001465,21.56781768798828,21.22772789001465,21.56031036376953,21.383575439453125,85566348,0.0,0.0,False,0.018717672553813625,0.018544652606935937,7.586307166359813,21.383575439453125,0.0,0.21610800831387975
2013-05-07,21.596847534179688,21.61836814880371,21.28803825378418,21.45220184326172,21.27635383605957,78281640,0.0,0.0,False,-0.005014203714301613,-0.00502681701518471,7.543253673074117,21.383575439453125,-0.005014203714301613,0.21615332310506175
2013-05-08,21.44644546508789,21.86886978149414,21.344093322753906,21.862613677978516,21.68340301513672,98633268,0.0,0.0,False,0.019131528936469966,0.01895082239422276,7.706699177932139,21.68340301513672,0.0,0.21547681747719027
2013-05-09,21.79279327392578,22.013513565063477,21.727476119995117,21.808809280395508,21.630037307739258,87935976,0.0,0.0,False,-0.002461131555789864,-0.0024641651184106085,7.685270845838561,21.68340301513672,-0.002461131555789864,0.21490552008432195
2013-05-10,21.90465545654297,22.03553581237793,21.82582664489746,22.02777862548828,21.847209930419922,75832092,0.0,0.0,False,0.0100403258483035,0.009990256638602016,7.7724737952115515,21.847209930419922,0.0,0.21495713390455143
2013-05-13,21.994243621826172,22.083833694458008,21.856355667114258,21.9602108001709,21.780197143554688,57882060,0.0,0.0,False,-0.0030673384417808647,-0.003072052366274951,7.7455656491099845,21.847209930419922,-0.0030673384417808647,0.2148760850188241
2013-05-14,21.95945930480957,22.23948860168457,21.950450897216797,22.19969940185547,22.017724990844727,63108828,0.0,0.0,False,0.010905679398789614,0.010846641322929547,7.840941984240246,22.017724990844727,0.0,0.21500050785375713
2013-05-15,22.409910202026367,22.932432174682617,22.372873306274414,22.920169830322266,22.73228645324707,159276564,0.0,0.0,False,0.03245391895390948,0.03193841430396369,8.127865198872994,22.73228645324707,0.0,0.21665751010815593
2013-05-16,22.997997283935547,23.022523880004883,22.57282257080078,22.619369506835938,22.4339542388916,128255616,0.0,0.0,False,-0.013123722286759065,-0.013210599266808041,8.008073630932012,22.73228645324707,-0.013123722286759065,0.21713468971739616
2013-05-17,22.773273468017578,22.860109329223633,22.53553581237793,22.75225257873535,22.56574821472168,111568320,0.0,0.0,False,0.005874754598616416,0.005857565516058932,8.060993852920005,22.73228645324707,-0.00732606633599775,0.2169399183545828
2013-05-20,22.647647857666016,23.03803825378418,22.647647857666016,22.735986709594727,22.54961585998535,90817092,0.0,0.0,False,-0.0007149044907717172,-0.0007151601568456584,8.054516107723698,22.73228645324707,-0.008035733389046174,0.2151892693769667
2013-05-21,22.723222732543945,22.814313888549805,22.46271324157715,22.69694709777832,22.51089096069336,79240680,0.0,0.0,False,-0.0017173196888338182,-0.0017187959727003148,8.038966608939042,22.73228645324707,-0.009739253154716687,0.21493627546519684
2013-05-22,22.58658790588379,22.75550651550293,22.194194793701172,22.25775718688965,22.075305938720703,102321576,0.0,0.0,False,-0.019349968099140913,-0.019539629344296826,7.864062893406871,22.73228645324707,-0.028900767016004414,0.2125829308910997
2013-05-23,21.94694709777832,22.271270751953125,21.871871948242188,22.091842651367188,21.91075325012207,90912996,0.0,0.0,False,-0.007454152121624813,-0.007482073151822656,7.797988820183766,22.73228645324707,-0.03613948842386039,0.21170850724339388
2013-05-24,21.90340232849121,21.99249267578125,21.797046661376953,21.854854583740234,21.675704956054688,91780128,0.0,0.0,False,-0.010727531426427461,-0.010785486239054714,7.703608118625887,22.73228645324707,-0.046479332352485914,0.21078497893244247
2013-05-28,22.109609603881836,22.32582664489746,22.032032012939453,22.053804397583008,21.873027801513672,90209700,0.0,0.0,False,0.009103410747610674,0.00906222447233825,7.782840638315978,22.73228645324707,-0.037799042058554666,0.21052690922494208
2013-05-29,21.91466522216797,21.971721649169922,21.62887954711914,21.72947883605957,21.551359176635742,80455464,0.0,0.0,False,-0.014706177297304501,-0.014815385131703445,7.653678626714932,22.73228645324707,-0.05194933994167772,0.21086454405465171
2013-05-30,21.7697696685791,21.99449348449707,21.68193244934082,21.790790557861328,21.612165451049805,84743172,0.0,0.0,False,0.0028214589119734956,0.0028174860678341403,7.67809462539763,22.73228645324707,-0.04927445395785379,0.2097472096218448
2013-05-31,21.7247257232666,21.94694709777832,21.70970916748047,21.80230140686035,21.62358283996582,78697224,0.0,0.0,False,0.0005282852818184747,0.0005281457882750767,7.682679135062456,22.73228645324707,-0.048772199644830816,0.209726491058597
2013-06-03,21.846847534179688,21.87112045288086,21.396896362304688,21.712461471557617,21.534481048583984,98928972,0.0,0.0,False,-0.004120584088273871,-0.004129097088625253,7.64690142557493,22.73228645324707,-0.052691813783298125,0.2094662906335467
2013-06-04,21.717967987060547,21.786537170410156,21.373123168945312,21.498998641967773,21.32276725769043,74669256,0.0,0.0,False,-0.009831385786168045,-0.009880032968152028,7.561890401805137,22.73228645324707,-0.062005166020389746,0.20930050692684513
2013-06-05,21.584333419799805,21.758007049560547,21.44969940185547,21.514013290405273,21.337657928466797,84187728,0.0,0.0,False,0.000698346072834255,0.0006981023426809293,7.567869564343274,22.73228645324707,-0.0613501210117412,0.20846371721538512
2013-06-06,21.62912940979004,21.679929733276367,21.201702117919922,21.637638092041016,21.460268020629883,103060836,0.0,0.0,False,0.005746183230330493,0.005729736891845309,7.617102112753562,22.73228645324707,-0.05595646681794708,0.2081772057811214
2013-06-07,21.78228187561035,22.022022247314453,21.65465545654297,22.0152645111084,21.834800720214844,106877016,0.0,0.0,False,0.017452377539037167,0.01730183383786196,7.767491032117771,22.73228645324707,-0.0394806626635672,0.20816400283267275
2013-06-10,22.074575424194336,22.29729652404785,22.024274826049805,22.27777862548828,22.09516143798828,93418488,0.0,0.0,False,0.011924116968578202,0.01185358482126044,7.872035620705704,22.73228645324707,-0.028027317734586332,0.20779244264392122
2013-06-11,22.121370315551758,22.19719696044922,22.010009765625,22.01726722717285,21.836788177490234,70233696,0.0,0.0,False,-0.011693657963223747,-0.011762566503542765,7.768289070719634,22.73228645324707,-0.03939323383059534,0.20814869470890093
2013-06-12,22.158658981323242,22.17217254638672,21.76301383972168,21.821321487426758,21.64244842529297,88103808,0.0,0.0,False,-0.008899649097553364,-0.008939487516013964,7.690254374804317,22.73228645324707,-0.04794229697023855,0.20841014388508877
2013-06-13,21.746246337890625,22.013513565063477,21.65915870666504,21.94694709777832,21.767044067382812,82713204,0.0,0.0,False,0.005757003072916378,0.005740494858981194,7.74028419594449,22.73228645324707,-0.04246129784830255,0.20724313863449068
2013-06-14,22.024524688720703,22.13964080810547,21.875125885009766,21.897897720336914,21.71839714050293,89710200,0.0,0.0,False,-0.002234888978461691,-0.0022373900699707914,7.72075063112635,22.73228645324707,-0.04460129054019191,0.2071356457020221
2013-06-17,22.00275230407715,22.258007049560547,21.978979110717773,22.178428649902344,21.996625900268555,85766148,0.0,0.0,False,0.01281074095687984,0.01272937756172926,7.832469908411255,22.73228645324707,-0.032361925162764926,0.20723174276796844
2013-06-18,22.238487243652344,22.547548294067383,22.230981826782227,22.53803825378418,22.353290557861328,86589324,0.0,0.0,False,0.01621451668132523,0.016084465335572538,7.975684139078492,22.73228645324707,-0.016672141456831158,0.2076495923451508
2013-06-19,22.556806564331055,22.793794631958008,22.4599609375,22.539539337158203,22.354778289794922,116519364,0.0,0.0,False,6.655538833277852e-05,6.655317362118724e-05,7.976281519221921,22.73228645324707,-0.01660669568934736,0.20751089195449224
2013-06-20,22.372121810913086,22.547548294067383,22.104854583740234,22.140640258789062,21.959148406982422,134745120,0.0,0.0,False,-0.017697777078518717,-0.01785625532771437,7.817421289900704,22.73228645324707,-0.0340105711695452,0.20822584917757958
2013-06-21,22.230730056762695,22.269269943237305,21.84859848022461,22.04529571533203,21.864585876464844,159132708,0.0,0.0,False,-0.004306293156956409,-0.004315591942466134,7.779450888938003,22.73228645324707,-0.03817040483661005,0.20762341635524711
2013-06-24,21.818819046020508,21.929929733276367,21.602853775024414,21.766517639160156,21.588088989257812,120555324,0.0,0.0,False,-0.012645878077419015,-0.012726517754579789,7.668427023409805,22.73228645324707,-0.05033358462829951,0.20794206375070767
2013-06-25,21.953453063964844,22.014013290405273,21.634384155273438,21.676677703857422,21.498987197875977,102025872,0.0,0.0,False,-0.0041273589073203,-0.004135899962529793,7.632649313922279,22.73228645324707,-0.05425319876676682,0.20673987205990615
2013-06-26,21.865615844726562,21.97197151184082,21.786035537719727,21.863113403320312,21.683895111083984,73182744,0.0,0.0,False,0.008600773213459867,0.008563997280717385,7.706896772902654,22.73228645324707,-0.0461190450120047,0.20664215210887826
2013-06-27,21.991992950439453,22.139389038085938,21.938188552856445,21.948699951171875,21.768779754638672,76982940,0.0,0.0,False,0.0039146400183101004,0.00390699775305914,7.740981139445154,22.73228645324707,-0.04238494445290486,0.20561149582721502
2013-06-28,21.894393920898438,22.06806755065918,21.87662696838379,22.031280517578125,21.850683212280273,93878028,0.0,0.0,False,0.003762427594231621,0.0037553673670517713,7.77386844808486,22.73228645324707,-0.038781987143262864,0.20555323259311148
2013-07-01,22.183433532714844,22.324323654174805,22.147146224975586,22.219219207763672,22.03708267211914,68923008,0.0,0.0,False,0.008530600989817616,0.008494421025478902,7.848714818952622,22.73228645324707,-0.03058221981135678,0.2055643272534455
2013-07-02,22.27727699279785,22.29729652404785,21.953704833984375,22.079830169677734,21.898836135864258,75584340,0.0,0.0,False,-0.0062733592423188655,-0.006293119445661975,7.793203652060502,22.73228645324707,-0.03666372580237143,0.2054502271903064
2013-07-03,22.019519805908203,22.251501083374023,21.98448371887207,22.182933807373047,22.001096725463867,41838120,0.0,0.0,False,0.004669681482849963,0.00465881234408373,7.834265112329458,22.73228645324707,-0.03216525224099309,0.2037971191387817
2013-07-05,22.272523880004883,22.407657623291016,22.205705642700195,22.359609603881836,22.17632293701172,68007924,0.0,0.0,False,0.007964430761537633,0.007932882083659042,7.9046250051456735,22.73228645324707,-0.02445699940385615,0.203888348480714
2013-07-08,22.50275230407715,22.679428100585938,22.44944953918457,22.649900436401367,22.464235305786133,78701220,0.0,0.0,False,0.012982872299983406,0.01289931722625519,8.02023261446672,22.73228645324707,-0.011791649203973908,0.2039048427962887
2013-07-09,22.79779815673828,22.84659767150879,22.47197151184082,22.653654098510742,22.46795654296875,79096824,0.0,0.0,False,0.0001656516294439303,0.00016563791072775913,8.021726830697268,22.73228645324707,-0.011627950880434335,0.2035567693765094
2013-07-10,22.608858108520508,22.801300048828125,22.532032012939453,22.672422409057617,22.486572265625,68267664,0.0,0.0,False,0.0008285454273799786,0.0008282023730949909,8.029201741209913,22.73228645324707,-0.010809039738586157,0.2027171050344301
2013-07-11,22.847848892211914,23.043292999267578,22.735736846923828,23.029029846191406,22.840255737304688,103264632,0.0,0.0,False,0.015728652081863137,0.015606238762909456,8.171218913974357,22.840255737304688,0.0,0.20318606429249358
2013-07-12,23.02302360534668,23.098098754882812,22.90390396118164,23.098098754882812,22.90876007080078,102625272,0.0,0.0,False,0.0029992804933531847,0.002994791624958114,8.198725971963313,22.90876007080078,0.0,0.2029775952330441
2013-07-15,23.130630493164062,23.223222732543945,22.93193244934082,23.140390396118164,22.950700759887695,78341580,0.0,0.0,False,0.0018307708037141879,0.0018290969854533512,8.21556673090415,22.950700759887695,0.0,0.2019837149385513
2013-07-16,23.20145034790039,23.222471237182617,22.870370864868164,23.013263702392578,22.824621200561523,79240680,0.0,0.0,False,-0.005493494976263613,-0.005508639710270241,8.164941061364507,22.950700759887695,-0.005493494976263613,0.2020968025576236
2013-07-17,23.04804801940918,23.19469451904297,22.930429458618164,22.986736297607422,22.798309326171875,60183756,0.0,0.0,False,-0.0011527847125454294,-0.001153449679934119,8.154375857417586,22.950700759887695,-0.006639946871781932,0.20193557111546342
2013-07-18,22.99774742126465,23.02302360534668,22.602352142333984,22.7897891998291,22.602977752685547,145234620,0.0,0.0,False,-0.008567809599025478,-0.008604724282913414,8.075942908073316,22.950700759887695,-0.015150866670262442,0.2021540654038846
2013-07-19,22.187437057495117,22.596345901489258,21.91216278076172,22.437437057495117,22.253511428833008,294077628,0.0,0.0,False,-0.015461074539659614,-0.015581843380521751,7.9356190782538985,22.950700759887695,-0.03037769253099265,0.20289461178551785
2013-07-22,22.572572708129883,22.839590072631836,22.447446823120117,22.79029083251953,22.60347557067871,116011872,0.0,0.0,False,0.015726243607211865,0.015603867580899572,8.076142800659769,22.950700759887695,-0.015129175916748117,0.20330522761026296
2013-07-23,22.79029083251953,22.847848892211914,22.511762619018555,22.617618560791016,22.432218551635742,81746172,0.0,0.0,False,-0.007576579031285058,-0.007605427111742239,8.007376687431341,22.950700759887695,-0.02259112755102166,0.20259544183181177
2013-07-24,22.704204559326172,22.7802791595459,22.5400390625,22.595094680786133,22.409875869750977,83056860,0.0,0.0,False,-0.0009960085683605735,-0.0009965049144987379,7.998405263072208,22.950700759887695,-0.023564635162772518,0.20062588269439038
2013-07-25,22.36911964416504,22.443693161010742,22.17417335510254,22.21471405029297,22.032617568969727,119923956,0.0,0.0,False,-0.01683446632966301,-0.01697777660275927,7.846921912650355,22.950700759887695,-0.04000240343521699,0.20138025474013105
2013-07-26,22.19694709777832,22.272022247314453,22.072071075439453,22.155906677246094,21.974288940429688,71036892,0.0,0.0,False,-0.0026473762528419487,-0.0026508867504614975,7.8235007816680575,22.950700759887695,-0.04254387827514794,0.20090286793721843
2013-07-29,22.14464569091797,22.392892837524414,22.044294357299805,22.078828811645508,21.897844314575195,75600324,0.0,0.0,False,-0.003478821365356932,-0.0034848865349160606,7.792805398631547,22.950700759887695,-0.045874697087796124,0.2009645579474489
2013-07-30,22.158658981323242,22.412662506103516,22.043794631958008,22.29529571533203,22.112533569335938,70153776,0.0,0.0,False,0.009804127368731264,0.009756378747388474,7.879011182688199,22.950700759887695,-0.03652033109231556,0.2010022157238252
2013-07-31,22.347097396850586,22.435184478759766,22.176677703857422,22.215965270996094,22.033855438232422,86853060,0.0,0.0,False,-0.0035580785375322055,-0.0035644235541545948,7.847418963564568,22.950700759887695,-0.039948467423604694,0.19820485382267494
2013-08-01,22.397396087646484,22.63638687133789,22.397396087646484,22.628128051757812,22.442644119262695,85450464,0.0,0.0,False,0.01855275315644289,0.01838275029328165,8.011562943667213,22.950700759887695,-0.022136868322250147,0.19886360627059138
2013-08-02,22.60860824584961,22.69769859313965,22.54304313659668,22.68693733215332,22.500967025756836,68487444,0.0,0.0,False,0.0025987537914073933,0.002595382869640692,8.034981777033575,22.950700759887695,-0.019595642801325086,0.1988661490984699
2013-08-05,22.657407760620117,22.660661697387695,22.50250244140625,22.647647857666016,22.46200180053711,52335612,0.0,0.0,False,-0.001731713360369036,-0.0017332145092403058,8.019335778379595,22.950700759887695,-0.021293422125250094,0.19888285011072346
2013-08-06,22.639890670776367,22.76551628112793,22.415666580200195,22.436687469482422,22.25276756286621,60183756,0.0,0.0,False,-0.009315030758562881,-0.009358686975077688,7.935320388182182,22.950700759887695,-0.03041010400176114,0.19902781454805735
2013-08-07,22.39839744567871,22.483734130859375,22.24949836730957,22.28853988647461,22.1058349609375,55112832,0.0,0.0,False,-0.006602891146623047,-0.006624786668087831,7.876321440298813,22.950700759887695,-0.03681220054190315,0.1983194358464097
2013-08-08,22.40966033935547,22.418418884277344,22.154403686523438,22.338838577270508,22.155719757080078,59460480,0.0,0.0,False,0.0022566347858259395,0.0022540924096389322,7.896352056031164,22.950700759887695,-0.03463863744836293,0.1983191294113016
2013-08-09,22.286285400390625,22.410409927368164,22.27227210998535,22.282533645629883,22.09988021850586,52895052,0.0,0.0,False,-0.002520321577744067,-0.002523502934657519,7.87393038798114,22.950700759887695,-0.03707165852072214,0.19829617175925424
2013-08-12,22.19469451904297,22.19719696044922,22.063312530517578,22.159910202026367,21.978260040283203,55024920,0.0,0.0,False,-0.005503205312434867,-0.0055184037324543566,7.8250953271278245,22.950700759887695,-0.04237085088504511,0.19841164446196374
2013-08-13,22.192943572998047,22.2347354888916,21.92692756652832,22.053302764892578,21.872526168823242,56735208,0.0,0.0,False,-0.004810839041223702,-0.004822448376090485,7.782639213985558,22.950700759887695,-0.04697785058262116,0.19850407003911164
2013-08-14,21.981231689453125,22.02777862548828,21.700700759887695,21.767017364501953,21.588586807250977,83204712,0.0,0.0,False,-0.012981553176833693,-0.013066549932865372,7.66862691599626,22.950700759887695,-0.05934955829398314,0.19901117945749464
2013-08-15,21.632633209228516,21.64464569091797,21.471471786499023,21.51301383972168,21.336668014526367,74693232,0.0,0.0,False,-0.011669072875117426,-0.011737690833645054,7.567472076786295,22.950700759887695,-0.07032607684826209,0.19760622246520596
2013-08-16,21.55355453491211,21.582582473754883,21.434934616088867,21.444194793701172,21.268409729003906,66936996,0.0,0.0,False,-0.003199107071262919,-0.0032042351540675956,7.540063816282601,22.950700759887695,-0.07330020326978548,0.19728628183368455
2013-08-19,21.464214324951172,21.821821212768555,21.45770835876465,21.662912368774414,21.48533821105957,72363564,0.0,0.0,False,0.010199562864346978,0.010147898329831779,7.627168734042311,22.950700759887695,-0.06384827043665808,0.19747815677751362
2013-08-20,21.730480194091797,21.824575424194336,21.610109329223633,21.65715789794922,21.479631423950195,49270680,0.0,0.0,False,-0.0002656130917425559,-0.00026564837314741537,7.624877245081876,22.950700759887695,-0.06409692459188765,0.19736208475944889
2013-08-21,21.78803825378418,21.94469451904297,21.68418312072754,21.7550048828125,21.57667350769043,70221708,0.0,0.0,False,0.004517865405829546,0.004507690486351295,7.663843279616959,22.950700759887695,-0.059868640464291856,0.1973215382663726
2013-08-22,21.839338302612305,21.890640258789062,21.77802848815918,21.864614486694336,21.68538475036621,34761204,0.0,0.0,False,0.0050383689884834215,0.005025718880267494,7.707494918918062,22.950700759887695,-0.05513191177730625,0.19733109884818653
2013-08-23,21.96771812438965,21.97197151184082,21.76551628112793,21.777027130126953,21.598514556884766,43040916,0.0,0.0,False,-0.004005932773684329,-0.0040139780153640985,7.672613279645679,22.950700759887695,-0.05891698981872595,0.19714140804405933
2013-08-26,21.771772384643555,21.894393920898438,21.672922134399414,21.68143081665039,21.503700256347656,42057900,0.0,0.0,False,-0.0043898528432311235,-0.004399516539062398,7.634541783581783,22.950700759887695,-0.06304820574668679,0.1969438871550656
2013-08-27,21.512012481689453,21.614864349365234,21.218719482421875,21.2750244140625,21.100627899169922,69294636,0.0,0.0,False,-0.018744325505502313,-0.018922226977911055,7.472693121799466,22.950700759887695,-0.08061073516113526,0.19793063503301087
2013-08-28,21.277528762817383,21.40665626525879,21.215465545654297,21.2349853515625,21.060916900634766,53142804,0.0,0.0,False,-0.0018819818407734834,-0.00188375499364157,7.4567476672017925,22.950700759887695,-0.08234100906216413,0.19794372987141393
2013-08-29,21.247997283935547,21.531030654907227,21.235986709594727,21.40715789794922,21.231678009033203,59080860,0.0,0.0,False,0.008107961738042402,0.0080752688127083,7.5253146537157445,22.950700759887695,-0.07490066507506954,0.19750997640322426
2013-08-30,21.415414810180664,21.472471237182617,21.160160064697266,21.193693161010742,21.01996421813965,74389536,0.0,0.0,False,-0.009971599550609223,-0.010021648942357865,7.44030362994595,22.950700759887695,-0.08412538518747581,0.19750938035633844
2013-09-03,21.380380630493164,21.67642593383789,21.370119094848633,21.531030654907227,21.354537963867188,81822096,0.0,0.0,False,0.015916951249555833,0.015791604919214573,7.574647531355248,22.950700759887695,-0.06954745359279901,0.19751159878070526
2013-09-04,21.5302791595459,21.859359741210938,21.400651931762695,21.812562942504883,21.633760452270508,81566352,0.0,0.0,False,0.013075557470537458,0.012990810313776071,7.686765827941086,22.950700759887695,-0.057381267848643724,0.197616691682456
2013-09-05,21.859359741210938,22.019018173217773,21.812061309814453,22.011011123657227,21.83057975769043,51600348,0.0,0.0,False,0.009097785188763474,0.009056649647728553,7.765796157428785,22.950700759887695,-0.048805525108626235,0.1977412546686562
2013-09-06,22.08308219909668,22.11661720275879,21.86536407470703,22.011512756347656,21.831079483032227,62401536,0.0,0.0,False,2.2891070569075467e-05,2.2890808572517815e-05,7.765996815887219,22.950700759887695,-0.04878375124877654,0.19761991656379801
2013-09-09,22.11536407470703,22.266016006469727,22.082582473754883,22.223472595214844,22.04129981994629,49334616,0.0,0.0,False,0.00962940641929566,0.009583339182631092,7.850408161897649,22.950700759887695,-0.039624103396913246,0.19779770134483243
2013-09-10,22.27277374267578,22.322322845458984,22.122121810913086,22.238988876342773,22.056690216064453,51452496,0.0,0.0,False,0.000698252654965259,0.000698008990000051,7.8565879828942204,22.950700759887695,-0.03895351837734551,0.19602648543225945
2013-09-11,22.235736846923828,22.446697235107422,22.17417335510254,22.42717742919922,22.243337631225586,64359576,0.0,0.0,False,0.008462167865294301,0.008426564436594435,7.93153391711922,22.950700759887695,-0.030820981723504004,0.1959775700739382
2013-09-12,22.457456588745117,22.469970703125,22.272523880004883,22.348848342895508,22.165647506713867,43776180,0.0,0.0,False,-0.0034927368275279314,-0.0034988506729878768,7.900338419680583,22.950700759887695,-0.03420606897310574,0.19583830568898114
2013-09-13,22.384885787963867,22.414413452148438,22.143142700195312,22.248998641967773,22.06661605834961,52962984,0.0,0.0,False,-0.004467789552922485,-0.004477799952032381,7.860573580671661,22.950700759887695,-0.03852103300842358,0.19546282782988317
2013-09-16,22.427427291870117,22.447446823120117,22.14389419555664,22.216215133666992,22.03410530090332,53406540,0.0,0.0,False,-0.0014733005441488478,-0.0014743869185639958,7.847519292793786,22.950700759887695,-0.0399375804936799,0.19545689984725628
2013-09-17,22.207456588745117,22.23198127746582,22.047046661376953,22.174924850463867,21.993148803710938,50325624,0.0,0.0,False,-0.0018587774104312782,-0.001860507080875945,7.8310737237939865,22.950700759887695,-0.04172212283166221,0.19435122449258713
2013-09-18,22.180931091308594,22.621871948242188,22.098848342895508,22.605606079101562,22.420299530029297,77310612,0.0,0.0,False,0.019421990463061256,0.019235790658036087,8.002590753436104,22.950700759887695,-0.023110459040336262,0.19518103429651254
2013-09-19,22.672422409057617,22.672422409057617,22.407407760620117,22.48223114013672,22.297941207885742,63852084,0.0,0.0,False,-0.005457479369518237,-0.005472425814800805,7.953459300127012,22.950700759887695,-0.028441813556421724,0.19528805329823257
2013-09-20,22.48223114013672,22.62587547302246,22.412912368774414,22.60034942626953,22.41508674621582,173638188,0.0,0.0,False,0.0052536481838354465,0.005239895919559302,8.000497625318168,22.950700759887695,-0.02333758865472202,0.19504054250759875
2013-09-23,22.426176071166992,22.56231117248535,22.152151107788086,22.18468475341797,22.00283432006836,71024904,0.0,0.0,False,-0.018391739046785482,-0.018562969816839782,7.834962821702105,22.950700759887695,-0.04130010886098856,0.19563447256594382
2013-09-24,22.18468475341797,22.2747745513916,22.057056427001953,22.193193435668945,22.011268615722656,59412528,0.0,0.0,False,0.0003833276900424565,0.00038325423875348896,7.838349507592159,22.950700759887695,-0.04093261264627446,0.19563505470518577
2013-09-25,22.185935974121094,22.185935974121094,21.91191291809082,21.95270347595215,21.772754669189453,65894040,0.0,0.0,False,-0.010835992722510901,-0.010895129684791774,7.742577216648883,22.950700759887695,-0.05132505987603697,0.1958491029915719
2013-09-26,21.97947883605957,22.09084129333496,21.896896362304688,21.976226806640625,21.79608154296875,50345604,0.0,0.0,False,0.001071379075992862,0.0010708055590301214,7.7519438309490525,22.950700759887695,-0.050308669395269234,0.1947982909925207
2013-09-27,21.892391204833984,21.9599609375,21.804555892944336,21.931682586669922,21.751901626586914,50301648,0.0,0.0,False,-0.0020269660073871654,-0.0020290230832032655,7.734203938305157,22.950700759887695,-0.05223366143991537,0.19481492186715607
2013-09-30,21.748748779296875,22.04304313659668,21.72947883605957,21.91967010498047,21.739992141723633,68827104,0.0,0.0,False,-0.0005475146526372487,-0.0005476645935170586,7.729421833669813,22.950700759887695,-0.052752577397553346,0.19475300331579543
2013-10-01,22.028278350830078,22.213964462280273,22.023273468017578,22.19719696044922,22.015241622924805,67324608,0.0,0.0,False,0.012660974272981074,0.012581494297751206,7.839944818923906,22.950700759887695,-0.04075950214983626,0.19509324376408185
2013-10-02,22.09033966064453,22.256256103515625,21.967466354370117,22.22197151184082,22.039812088012695,59752188,0.0,0.0,False,0.0011160661104125946,0.0011154437716356274,7.849810781754224,22.950700759887695,-0.03968892633845034,0.19506463329932056
2013-10-03,22.22222137451172,22.374874114990234,21.824323654174805,21.92417335510254,21.744457244873047,84595320,0.0,0.0,False,-0.013400969207913116,-0.013491572554675518,7.731214739972078,22.950700759887695,-0.052558025466606706,0.19536720192965823
2013-10-04,21.896896362304688,21.95970916748047,21.771772384643555,21.830581665039062,21.651630401611328,54265680,0.0,0.0,False,-0.004268988745792068,-0.004278126894624057,7.693941282510043,22.950700759887695,-0.05660264459318076,0.19530583991919834
2013-10-07,21.707958221435547,21.87162208557129,21.624374389648438,21.665164947509766,21.48756980895996,51692256,0.0,0.0,False,-0.007577285849067361,-0.007606139325923275,7.628064804257457,22.950700759887695,-0.0637510360243525,0.19536375377836623
2013-10-08,21.65465545654297,21.671171188354492,21.312061309814453,21.363113403320312,21.187992095947266,77670252,0.0,0.0,False,-0.013941907608731818,-0.014040008882530099,7.507773121914349,22.950700759887695,-0.07680413257887186,0.19578526044255545
2013-10-09,21.428428649902344,21.58783721923828,21.095596313476562,21.417917251586914,21.242351531982422,105945948,0.0,0.0,False,0.002565577511497885,0.0025622920357428257,7.529600473308859,22.950700759887695,-0.07443560202270849,0.19579350360723513
2013-10-10,21.617618560791016,21.74249267578125,21.526777267456055,21.72772789001465,21.549623489379883,90121788,0.0,0.0,False,0.01446506319862162,0.014361442232515514,7.652981683214264,22.950700759887695,-0.06104725451157289,0.19583275464366526
2013-10-11,21.672422409057617,21.858858108520508,21.65415382385254,21.821571350097656,21.642696380615234,56299644,0.0,0.0,False,0.004319003126955767,0.004309703001515231,7.690353938161557,22.950700759887695,-0.05699191466774456,0.19495871533988365
2013-10-14,21.688188552856445,21.928178787231445,21.65640640258789,21.92467498779297,21.744953155517578,49694256,0.0,0.0,False,0.004724770569434877,0.004713643874590298,7.731413866686555,22.950700759887695,-0.05253641781942775,0.1950001315464902
2013-10-15,21.915916442871094,22.162912368774414,21.871871948242188,22.072322845458984,21.89139175415039,63612324,0.0,0.0,False,0.0067343717682673,0.006711797180480899,7.790214453727426,22.950700759887695,-0.04615584582012944,0.19490393325926328
2013-10-16,22.16891860961914,22.480730056762695,22.122371673583984,22.473222732543945,22.289003372192383,80223696,0.0,0.0,False,0.018162920955750117,0.017999945554840985,7.94987042403457,22.950700759887695,-0.02883124984365626,0.1954394320803262
2013-10-17,22.347097396850586,22.444944381713867,22.165414810180664,22.241992950439453,22.059669494628906,170093736,0.0,0.0,False,-0.010289104170964958,-0.010342402916050002,7.85778427492504,22.950700759887695,-0.0388237062816007,0.19566710923407535
2013-10-18,24.43893814086914,25.41191291809082,24.374374389648438,25.31056022644043,25.103086471557617,462193344,0.0,0.0,False,0.1379629453500979,0.12923977397023126,9.07983028276948,25.103086471557617,0.0,0.23892779284712454
2013-10-21,25.311811447143555,25.50050163269043,25.013763427734375,25.107608795166016,24.901796340942383,144986868,0.0,0.0,False,-0.008018541100246801,-0.008050862497184962,8.99900474936358,25.103086471557617,-0.008018541100246801,0.23874287840689953
2013-10-22,25.150150299072266,25.35034942626953,24.91967010498047,25.200199127197266,24.993629455566406,88255656,0.0,0.0,False,0.0036878108457194525,0.003681027543211835,9.035879187524683,25.103086471557617,-0.004360301117363741,0.2243649955928776
2013-10-23,25.050050735473633,25.89464569091797,25.040790557861328,25.81106185913086,25.599483489990234,106421472,0.0,0.0,False,0.02424033834305317,0.023951204491447376,9.279152294600287,25.599483489990234,0.0,0.22455113114061365
2013-10-24,25.822572708129883,26.04029083251953,25.645645141601562,25.664413452148438,25.45403480529785,83600316,0.0,0.0,False,-0.005681703880832445,-0.005697906160510108,9.220749195116388,25.599483489990234,-0.005681703880832445,0.22458507342128659
2013-10-25,25.746246337890625,25.746246337890625,25.293794631958008,25.405405044555664,25.19715118408203,81138780,0.0,0.0,False,-0.010092059006784782,-0.010143329072979053,9.117600791145726,25.599483489990234,-0.01571642279679275,0.22489493662445872
2013-10-28,25.405405044555664,25.611360549926758,25.350099563598633,25.400400161743164,25.192188262939453,46301652,0.0,0.0,False,-0.00019696358157006433,-0.00019698298144371767,9.115607992257006,25.599483489990234,-0.015910290815439265,0.22481772637341133
2013-10-29,25.503002166748047,25.94944953918457,25.362863540649414,25.93193244934082,25.719362258911133,64135800,0.0,0.0,False,0.02092608988426825,0.02071014663499196,9.327288114336998,25.719362258911133,0.0,0.22563538400755842
2013-10-30,25.961711883544922,25.963714599609375,25.675676345825195,25.786285400390625,25.574905395507812,52911036,0.0,0.0,False,-0.005616658062867375,-0.005632490799308073,9.269283268282052,25.719362258911133,-0.005616658062867375,0.22568655213983857
2013-10-31,25.748998641967773,26.064064025878906,25.624874114990234,25.79029083251953,25.578882217407227,65534400,0.0,0.0,False,0.00015549703265427262,0.00015548494424381555,9.270880111357757,25.719362258911133,-0.005462034403875382,0.2256157237578404
2013-11-01,25.820571899414062,25.925926208496094,25.653152465820312,25.701702117919922,25.49102020263672,51280668,0.0,0.0,False,-0.003434943482820141,-0.003440856445530051,9.23560021865642,25.719362258911133,-0.008878216107217063,0.2254946723007278
2013-11-04,25.813312530517578,25.835084915161133,25.576326370239258,25.678428649902344,25.467937469482422,45506448,0.0,0.0,False,-0.0009055241010679227,-0.0009059343356869835,9.226331635969531,25.719362258911133,-0.009775700769625306,0.22550639535523087
2013-11-05,25.534284591674805,25.817066192626953,25.460960388183594,25.56356430053711,25.35401153564453,47208744,0.0,0.0,False,-0.0044733082125085755,-0.004483343393846092,9.180586102678513,25.719362258911133,-0.014205279259598136,0.2254146055560722
2013-11-06,25.665666580200195,25.700700759887695,25.40966033935547,25.594343185424805,25.384538650512695,36479484,0.0,0.0,False,0.0012040349049005084,0.0012033106361793184,9.192843883698483,25.719362258911133,-0.013018348006760161,0.22538760233253186
2013-11-07,25.59084129333496,25.62387466430664,25.216215133666992,25.223974227905273,25.017208099365234,67116816,0.0,0.0,False,-0.014470641212147584,-0.014576362079315591,9.04534689692605,25.719362258911133,-0.027300605375726983,0.22477833722837573
2013-11-08,25.243993759155273,25.487987518310547,25.23773765563965,25.426176071166992,25.21775245666504,51580368,0.0,0.0,False,0.008016256510449349,0.007984297009655444,9.125872974388257,25.719362258911133,-0.01950319752085994,0.22357246766486838
2013-11-11,25.26301383972168,25.423673629760742,25.2252254486084,25.2900390625,25.082733154296875,44459496,0.0,0.0,False,-0.005354137035018747,-0.005368521795005885,9.071657662884189,25.719362258911133,-0.024752911763730845,0.2232054009742167
2013-11-12,25.21771812438965,25.46446418762207,25.150150299072266,25.319820404052734,25.112266540527344,48675276,0.0,0.0,False,0.0011774389197856117,0.0011767462822196702,9.083516424603225,25.719362258911133,-0.02360461788563384,0.22319136126040945
2013-11-13,25.193944931030273,25.847097396850586,25.18768882751465,25.837587356567383,25.62579345703125,63112824,0.0,0.0,False,0.020449246015892486,0.02024296760263793,9.28971673267523,25.719362258911133,-0.003638068507995862,0.22364218438830197
2013-11-14,25.87387466430664,26.0197696685791,25.784534454345703,25.90665626525879,25.694290161132812,46621332,0.0,0.0,False,0.0026729593452947675,0.002669393342570739,9.31722072717627,25.719362258911133,-0.0009748335719185208,0.2233325539099357
2013-11-15,25.897647857666016,25.975976943969727,25.783533096313477,25.864864349365234,25.652843475341797,51000948,0.0,0.0,False,-0.0016130698895006068,-0.0016143722874959045,9.300578329077931,25.719362258911133,-0.0025863309867369955,0.22313394213781915
2013-11-18,25.91967010498047,26.2447452545166,25.756757736206055,25.814565658569336,25.602956771850586,70317612,0.0,0.0,False,-0.0019446851394530063,-0.0019465784946501618,9.280546947473601,25.719362258911133,-0.0045259865267544,0.22315839526990905
2013-11-19,25.818819046020508,25.89464569091797,25.601852416992188,25.655656814575195,25.445350646972656,45218736,0.0,0.0,False,-0.006155778267423084,-0.006174803186099156,9.217262179997121,25.719362258911133,-0.010653903824677347,0.22118478816439982
2013-11-20,25.774524688720703,25.859859466552734,25.534534454345703,25.583332061767578,25.373619079589844,38509452,0.0,0.0,False,-0.002819044169522833,-0.0028230251580195565,9.188459266620114,25.719362258911133,-0.01344291416874066,0.22123119184753923
2013-11-21,25.700700759887695,25.983734130859375,25.675676345825195,25.877628326416016,25.665502548217773,43628328,0.0,0.0,False,0.011503422815341224,0.011437761520423365,9.305661421400927,25.719362258911133,-0.002094130878952827,0.221301985021596
2013-11-22,25.861360549926758,25.930179595947266,25.756256103515625,25.82307243347168,25.611392974853516,50117832,0.0,0.0,False,-0.002108260816736429,-0.002110486327093144,9.283934399235635,25.719362258911133,-0.00419797672161204,0.2213332140651918
2013-11-25,25.954954147338867,26.35610580444336,25.90140151977539,26.174423217773438,25.959863662719727,64455480,0.0,0.0,False,0.013606081020597127,0.013514349435167024,9.423858443882141,25.959863662719727,0.0,0.2213148718496688
2013-11-26,26.241241455078125,26.564064025878906,26.099599838256836,26.486736297607422,26.26961898803711,91360548,0.0,0.0,False,0.011932085982493623,0.01186145990043241,9.548236819103884,26.26961898803711,0.0,0.22118543654180586
2013-11-27,26.577327728271484,26.726726531982422,26.526527404785156,26.604354858398438,26.386276245117188,44899056,0.0,0.0,False,0.004440766999064705,0.004430935887666105,9.59507908106848,26.386276245117188,0.0,0.22050847291810316
2013-11-29,26.580581665039062,26.69219207763672,26.51276206970215,26.516265869140625,26.298906326293945,47664288,0.0,0.0,False,-0.0033111879073656203,-0.00331668202142636,9.559996783337663,26.386276245117188,-0.0033111879073656203,0.2203310182553116
2013-12-02,26.614364624023438,26.685434341430664,26.29529571533203,26.38838768005371,26.172077178955078,54873072,0.0,0.0,False,-0.0048226015852249615,-0.004834267851197721,9.509070126110368,26.386276245117188,-0.008117820952539545,0.22029775950471983
2013-12-03,26.300050735473633,26.612613677978516,26.251752853393555,26.357858657836914,26.141796112060547,66976956,0.0,0.0,False,-0.0011569989912333378,-0.0011576688312855514,9.496911142575657,26.386276245117188,-0.009265427633119772,0.22022913474181088
2013-12-04,26.31056022644043,26.62612533569336,26.276275634765625,26.480981826782227,26.263912200927734,47616336,0.0,0.0,False,0.004671296813107961,0.00466042016503144,9.545945330143448,26.386276245117188,-0.004637412382586414,0.22010852240145418
2013-12-05,26.45645523071289,26.51801872253418,26.30355453491211,26.4599609375,26.243064880371094,45302652,0.0,0.0,False,-0.0007937629549303882,-0.0007940781515500025,9.537574349415658,26.386276245117188,-0.005427494331360805,0.2200292493347212
2013-12-06,26.771522521972656,26.776777267456055,26.528528213500977,26.773523330688477,26.554054260253906,57094848,0.0,0.0,False,0.011850345274092566,0.011780679765984112,9.662448243807654,26.554054260253906,0.0,0.22023845467607647
2013-12-09,26.801551818847656,27.084835052490234,26.72722625732422,26.980480194091797,26.759315490722656,59244696,0.0,0.0,False,0.0077299394080092565,0.007700216498978694,9.744868322673323,26.759315490722656,0.0,0.219995318085075
2013-12-10,26.930681228637695,27.335084915161133,26.918167114257812,27.143644332885742,26.921140670776367,74081844,0.0,0.0,False,0.0060474334670412855,0.006029221129653907,9.809847198966809,26.921140670776367,0.0,0.22003439364490712
2013-12-11,27.21221160888672,27.31031036376953,26.906156539916992,26.959209442138672,26.73822021484375,68403528,0.0,0.0,False,-0.00679467702240355,-0.006817865940823394,9.736397778588296,26.921140670776367,-0.00679467702240355,0.2197021838192764
2013-12-12,27.016265869140625,27.100601196289062,26.751752853393555,26.775775909423828,26.556289672851562,63796140,0.0,0.0,False,-0.006804138066421772,-0.006827391754732648,9.663345845766758,26.921140670776367,-0.013552583168248145,0.21986995001825688
2013-12-13,26.91191291809082,26.93418312072754,26.473724365234375,26.546295166015625,26.32868766784668,86409504,0.0,0.0,False,-0.00857054987005812,-0.008607488238780662,9.571955108413936,26.921140670776367,-0.022006979948394623,0.22004168481045264
2013-12-16,26.62662696838379,26.89414405822754,26.576826095581055,26.851350784301758,26.631242752075195,64015920,0.0,0.0,False,0.011491460875127535,0.011425935548632466,9.69344231691588,26.921140670776367,-0.010768411422323765,0.2202400092167635
2013-12-17,26.847347259521484,27.046045303344727,26.736236572265625,26.773273468017578,26.553808212280273,61366572,0.0,0.0,False,-0.0029076577655726688,-0.0029118932145634,9.662349446322395,26.921140670776367,-0.013644758332801321,0.21884932598607584
2013-12-18,26.82307243347168,27.150901794433594,26.50250244140625,27.145896911621094,26.92337417602539,88323588,0.0,0.0,False,0.013917625705159864,0.013821664891929576,9.81074403505393,26.92337417602539,0.0,0.2191884318580464
2013-12-19,27.046295166015625,27.327077865600586,27.004003524780273,27.18268394470215,26.959863662719727,66561372,0.0,0.0,False,0.0013553088277780123,0.0013543912257645203,9.825395931879486,26.959863662719727,0.0,0.21916743054947194
2013-12-20,27.2347354888916,27.556806564331055,27.22722625732422,27.54304313659668,27.31726837158203,130333536,0.0,0.0,False,0.01325691825943931,0.01316981429417745,9.968907320874479,27.31726837158203,0.0,0.21946645171533552
2013-12-23,27.723724365234375,27.922922134399414,27.655656814575195,27.905405044555664,27.67665672302246,68795136,0.0,0.0,False,0.013156086712326598,0.013070297022082827,10.113215216727378,27.67665672302246,0.0,0.21947785272538775
2013-12-24,27.902151107788086,27.90890884399414,27.7302303314209,27.823823928833008,27.595748901367188,29338632,0.0,0.0,False,-0.0029233235236816313,-0.002927604779593543,10.080727693260583,27.67665672302246,-0.0029233235236816313,0.219281363714344
2013-12-26,27.878128051757812,28.003002166748047,27.7449951171875,27.96446418762207,27.7352352142334,53458488,0.0,0.0,False,0.005054630456479581,0.005041898696824244,10.136736676938895,27.7352352142334,0.0,0.21928669178691712
2013-12-27,28.02802848815918,28.0350341796875,27.851350784301758,27.987987518310547,27.758563995361328,62725212,0.0,0.0,False,0.0008411243296742033,0.0008407707828425562,10.146104057111044,27.758563995361328,0.0,0.21921883062004813
2013-12-30,28.036537170410156,28.04054069519043,27.753253936767578,27.764263153076172,27.536670684814453,49394556,0.0,0.0,False,-0.007993688383302389,-0.008025809200672715,10.057005574590637,27.758563995361328,-0.007993688383302389,0.2191762268572135
2013-12-31,27.833833694458008,28.05305290222168,27.68418312072754,28.045795440673828,27.815895080566406,54261684,0.0,0.0,False,0.010140092785651644,0.010089026962785947,10.169124637048453,27.815895080566406,0.0,0.2191612592061029
2014-01-02,27.914413452148438,27.971721649169922,27.734233856201172,27.85585594177246,27.627513885498047,72783144,0.0,0.0,False,-0.006772429739281383,-0.006795466711331347,10.093482525194766,27.815895080566406,-0.006772429739281383,0.21836102111985004
2014-01-03,27.902902603149414,27.951200485229492,27.650901794433594,27.652652740478516,27.42597770690918,66601332,0.0,0.0,False,-0.0072947634529886285,-0.007321500345461705,10.012558194303606,27.815895080566406,-0.014017789919320012,0.2185472282611106
2014-01-06,27.853103637695312,27.99949836730957,27.688688278198242,27.960960388183594,27.73175621032715,70701228,0.0,0.0,False,0.011149228905736885,0.011087534393760388,10.135339726449645,27.815895080566406,-0.003024848562146132,0.21800458911607967
2014-01-07,28.153152465820312,28.520771026611328,28.057056427001953,28.5,28.266380310058594,102001896,0.0,0.0,False,0.01927840760162014,0.019094933412101552,10.350011344478656,28.266380310058594,0.0,0.21862136330918328
2014-01-08,28.678678512573242,28.711711883544922,28.360610961914062,28.559309005737305,28.3252010345459,89610300,0.0,0.0,False,0.0020809429379387012,0.002078780775221798,10.373630070431473,28.3252010345459,0.0,0.21858810964982875
2014-01-09,28.614614486694336,28.63413429260254,28.16716766357422,28.284284591674805,28.052433013916016,83296620,0.0,0.0,False,-0.009629870598171886,-0.009676537642103848,10.26410348462174,28.3252010345459,-0.009629870598171886,0.2188368266044926
2014-01-10,28.50550651550293,28.50550651550293,28.084333419799805,28.28278350830078,28.050945281982422,85654260,0.0,0.0,False,-5.303397152234268e-05,-5.303537787313353e-05,10.263506104478312,28.3252010345459,-0.009682393859411276,0.21882678602946942
2014-01-13,28.189939498901367,28.70145034790039,27.95720672607422,28.102603912353516,27.872238159179688,96659244,0.0,0.0,False,-0.006370805725307238,-0.006391185913024002,10.191748495300867,28.3252010345459,-0.015991514934484252,0.21894574267770214
2014-01-14,28.47722625732422,28.803804397583008,28.230480194091797,28.763763427734375,28.527978897094727,99204696,0.0,0.0,False,0.023526662414768085,0.023254176014168616,10.4550529839808,28.527978897094727,0.0,0.21865202977656603
2014-01-15,28.85360336303711,28.90390396118164,28.62337303161621,28.744243621826172,28.508617401123047,77929992,0.0,0.0,False,-0.0006786844606664344,-0.0006789148712216166,10.44727861752446,28.527978897094727,-0.0006786844606664344,0.21866722928235968
2014-01-16,28.756256103515625,28.97722625732422,28.728729248046875,28.93443489074707,28.69725227355957,67288644,0.0,0.0,False,0.00661676677554679,0.00659497206179909,10.523022590351324,28.69725227355957,0.0,0.21817240974405464
2014-01-17,28.950199127197266,29.0447940826416,28.633634567260742,28.792041778564453,28.5560245513916,107943948,0.0,0.0,False,-0.0049212977194367236,-0.004933447182197569,10.46631436555641,28.69725227355957,-0.0049212977194367236,0.21815624657903
2014-01-21,29.05230140686035,29.12912940979004,28.811311721801758,29.12162208557129,28.88290786743164,79116804,0.0,0.0,False,0.011447087652265875,0.011382065483571836,10.59757027114737,28.88290786743164,0.0,0.21804927645365105
2014-01-22,29.19444465637207,29.226476669311523,29.00050163269043,29.15465545654297,28.915668487548828,62793144,0.0,0.0,False,0.0011342562967535663,0.0011336135140878132,10.610724888254461,28.915668487548828,0.0,0.21800642652511873
2014-01-23,29.029029846191406,29.091341018676758,28.888137817382812,29.031532287597656,28.79355239868164,77886036,0.0,0.0,False,-0.0042231805541611545,-0.0042321233681173204,10.56169070068667,28.915668487548828,-0.0042231805541611545,0.21153570569492977
2014-01-24,28.804054260253906,28.867618560791016,28.103103637695312,28.12387466430664,27.893339157104492,155544300,0.0,0.0,False,-0.031264403541202745,-0.031763566596676784,10.20022133700183,28.915668487548828,-0.035355548874291265,0.21355433604690804
2014-01-27,28.180681228637695,28.190690994262695,27.083833694458008,27.558307647705078,27.33240509033203,173969856,0.0,0.0,False,-0.020109964734343788,-0.020314922526006158,9.974985280897878,28.915668487548828,-0.05475451476760962,0.21464977787155995
2014-01-28,27.785785675048828,28.17192268371582,27.776275634765625,28.10335350036621,27.87298583984375,88319592,0.0,0.0,False,0.01977801615793151,0.01958497239335557,10.192048717116537,28.915668487548828,-0.03605943428747149,0.2153461461011036
2014-01-29,28.006006240844727,28.071821212768555,27.51301383972168,27.700700759887695,27.473630905151367,95100804,0.0,0.0,False,-0.014327669700944456,-0.014431301822675836,10.031692739820812,28.915668487548828,-0.04987045632434217,0.21592847099852758
2014-01-30,28.653654098510742,28.84109115600586,28.20945930480957,28.413162231445312,28.180253982543945,203452344,0.0,0.0,False,0.025720046972753208,0.025394850814849164,10.315428395277983,28.915668487548828,-0.025433079830803673,0.21726446682930667
2014-01-31,29.31306266784668,29.693193435668945,28.807056427001953,29.553804397583008,29.31154441833496,222429348,0.0,0.0,False,0.04014479204097254,0.03935992657896242,10.769683915060934,29.31154441833496,0.0,0.22063598305953777
2014-02-03,29.509510040283203,29.572572708129883,28.32857894897461,28.36411476135254,28.131607055664062,182581236,0.0,0.0,False,-0.0402550389645393,-0.041087695403670556,10.295894830459845,29.31154441833496,-0.0402550389645393,0.22325350685418763
2014-02-04,28.478227615356445,28.90390396118164,28.453704833984375,28.48248291015625,28.249004364013672,112363524,0.0,0.0,False,0.004173146173886089,0.004164462749142971,10.343034250752199,29.31154441833496,-0.036249882952487766,0.2220721291502111
2014-02-05,28.613113403320312,28.79804801940918,28.228729248046875,28.60860824584961,28.37409782409668,95684220,0.0,0.0,False,0.0044282431504865105,0.004418467330965712,10.393263964478827,29.31154441833496,-0.03198216309789159,0.22197314451641165
2014-02-06,28.807056427001953,29.03303337097168,28.717466354370117,29.02802848815918,28.79007911682129,77786136,0.0,0.0,False,0.014660599794342533,0.014554172135736749,10.560296047813356,29.31154441833496,-0.01779044099728455,0.2223148875877201
2014-02-07,29.219970703125,29.47697639465332,29.04304313659668,29.465465545654297,29.22393035888672,105342552,0.0,0.0,False,0.015069470295826282,0.014957053792799673,10.734503585716837,29.31154441833496,-0.0029890632236163617,0.22269304968835052
2014-02-10,29.324323654174805,29.589590072631836,29.2547550201416,29.352603912353516,29.11199378967285,77730192,0.0,0.0,False,-0.003830305090356534,-0.003837659494647221,10.689556856899658,29.31154441833496,-0.006807919289891995,0.22237959126559564
2014-02-11,29.533784866333008,29.826576232910156,29.334585189819336,29.784284591674805,29.54013442993164,81949968,0.0,0.0,False,0.014706675308877815,0.014599580884668955,10.861471374098748,29.54013442993164,0.0,0.2226920502805127
2014-02-12,29.7547550201416,29.7797794342041,29.564064025878906,29.69694709777832,29.453516006469727,68911020,0.0,0.0,False,-0.0029322284794394138,-0.0029365358836234306,10.82669082992756,29.54013442993164,-0.0029322284794394138,0.2227063569531818
2014-02-13,29.548297882080078,30.027528762817383,29.521020889282227,30.027528762817383,29.78138542175293,73382544,0.0,0.0,False,0.011131758096764477,0.011070256073798789,10.958342691331536,29.78138542175293,0.0,0.22290141774757435
2014-02-14,29.920169830322266,30.139890670776367,29.849849700927734,30.100099563598633,29.853361129760742,87380532,0.0,0.0,False,0.0024168018709849193,0.0024138861022883437,10.987243636321825,29.853361129760742,0.0,0.2228556399616649
2014-02-18,30.06531524658203,30.352102279663086,30.030029296875,30.30230140686035,30.053903579711914,84271644,0.0,0.0,False,0.006717583627501522,0.006695121201974258,11.067768947912052,30.053903579711914,0.0,0.22286174447551332
2014-02-19,30.162662506103516,30.260761260986328,29.967466354370117,30.08858871459961,29.841947555541992,84059856,0.0,0.0,False,-0.0070525289205027875,-0.007077515551185121,10.982660658400956,30.053903579711914,-0.0070525289205027875,0.22246709907650067
2014-02-20,30.10860824584961,30.202451705932617,30.03553581237793,30.132883071899414,29.885875701904297,67963968,0.0,0.0,False,0.001472026793175818,0.0014709444237901998,11.000299455943656,30.053903579711914,-0.005590883638857624,0.2216029650555066
2014-02-21,30.225475311279297,30.277027130126953,30.10110092163086,30.124874114990234,29.877933502197266,74417508,0.0,0.0,False,-0.0002657509449028872,-0.0002657862629425858,10.997110365024122,30.053903579711914,-0.005855148801150678,0.2216018944937558
2014-02-24,30.16416358947754,30.534534454345703,30.157657623291016,30.343093872070312,30.094362258911133,66905028,0.0,0.0,False,0.007243765928388379,0.007217655870254161,11.084014624325398,30.094362258911133,0.0,0.22164250679798145
2014-02-25,30.42892837524414,30.643142700195312,30.290790557861328,30.53053092956543,30.280263900756836,57490452,0.0,0.0,False,0.00617729128952238,0.0061582900363855615,11.158661102606704,30.280263900756836,0.0,0.22130559460181626
2014-02-26,30.630630493164062,30.75275230407715,30.374374389648438,30.5347843170166,30.284482955932617,79208712,0.0,0.0,False,0.00013933350084438523,0.00013932379483372762,11.160355211423711,30.284482955932617,0.0,0.22129633174945654
2014-02-27,30.4902400970459,30.63638687133789,30.455705642700195,30.510761260986328,30.26066017150879,50349600,0.0,0.0,False,-0.0007866333547279503,-0.0007869429130952731,11.150789470409066,30.284482955932617,-0.0007866333547279503,0.22106504325410925
2014-02-28,30.539039611816406,30.635385513305664,30.185686111450195,30.421672821044922,30.17229652404785,92451456,0.0,0.0,False,-0.002920083268511564,-0.0029243550296179327,11.115308153377319,30.284482955932617,-0.0037044195883420006,0.2211147427810847
2014-03-03,30.198949813842773,30.226226806640625,29.833332061767578,30.097347259521484,29.850631713867188,84107808,0.0,0.0,False,-0.010660932286817859,-0.010718167173726974,10.98614767352023,30.284482955932617,-0.01432585930876662,0.22141607292534812
2014-03-04,30.405405044555664,30.430429458618164,30.26776885986328,30.403152465820312,30.1539306640625,58649292,0.0,0.0,False,0.010160553823536533,0.010109282401420717,11.10793357209389,30.284482955932617,-0.004310864149805194,0.22089852230698087
2014-03-05,30.40665626525879,30.607608795166016,30.31556510925293,30.48698616027832,30.237077713012695,49362588,0.0,0.0,False,0.002757419915715653,0.0027536252075551983,11.141320229263744,30.284482955932617,-0.0015653310967501666,0.22006180947459164
2014-03-06,30.587587356567383,30.68443489074707,30.495494842529297,30.520771026611328,30.270586013793945,50673276,0.0,0.0,False,0.001108185820709373,0.001107572236071455,11.154775068186506,30.284482955932617,-0.0004588799537669219,0.219824686498197
2014-03-07,30.700700759887695,30.705455780029297,30.316316604614258,30.400150299072266,30.15095329284668,60543396,0.0,0.0,False,-0.003952111164704619,-0.0039599413934656175,11.106738045935053,30.284482955932617,-0.0044091775738829275,0.21989511047596322
2014-03-10,30.422672271728516,30.471471786499023,30.132381439208984,30.319570541381836,30.071033477783203,48535416,0.0,0.0,False,-0.0026506563254315996,-0.0026541755350952176,11.074647244153251,30.284482955932617,-0.00704814668488829,0.21991713353275139
2014-03-11,30.374624252319336,30.38838768005371,29.945945739746094,30.0297794342041,29.78361701965332,68451480,0.0,0.0,False,-0.00955791753357027,-0.009603887580475444,10.959238761546683,30.284482955932617,-0.01653869861367996,0.22018590128872043
2014-03-12,29.939939498901367,30.226476669311523,29.634384155273438,30.21271324157715,29.965049743652344,78493428,0.0,0.0,False,0.006091695440459732,0.006073216072935606,11.032090801781766,30.284482955932617,-0.010547751888156265,0.21999541539498624
2014-03-13,30.228979110717773,30.29279327392578,29.648649215698242,29.756256103515625,29.5123348236084,93730176,0.0,0.0,False,-0.015108098398530001,-0.01522338839945932,10.8503087900084,30.284482955932617,-0.025496493813276677,0.2205860357381303
2014-03-14,29.579328536987305,29.801551818847656,29.342592239379883,29.349348068237305,29.1087646484375,91664244,0.0,0.0,False,-0.013674627154475871,-0.013768986071192637,10.688260235639627,30.284482955932617,-0.038822465921109606,0.22102685942132227
2014-03-17,29.510761260986328,29.956707000732422,29.48223114013672,29.832332611083984,29.587787628173828,86397516,0.0,0.0,False,0.01645631429302319,0.01632237656955484,10.880605919615958,30.284482955932617,-0.023005026328914435,0.22128666911486922
2014-03-18,29.89664649963379,30.31856918334961,29.856355667114258,30.311811447143555,30.063339233398438,72527400,0.0,0.0,False,0.01607256382940192,0.01594476769785642,11.071557716590956,30.284482955932617,-0.007302212253581075,0.2215468482789423
2014-03-19,30.32532501220703,30.330080032348633,29.890140533447266,30.011260986328125,29.76525115966797,64451484,0.0,0.0,False,-0.009915334800843167,-0.009964819106973924,10.951864180263255,30.284482955932617,-0.01714514317514315,0.2218345459407487
2014-03-20,30.028778076171875,30.27052116394043,29.91391372680664,29.958959579467773,29.713376998901367,67320612,0.0,0.0,False,-0.001742775845845701,-0.0017442962464051667,10.931034760057065,30.284482955932617,-0.0188580388795897,0.22184570704082787
2014-03-21,30.187938690185547,30.271020889282227,29.59084129333496,29.605606079101562,29.36292266845703,128211660,0.0,0.0,False,-0.011794496817285172,-0.011864603690309755,10.790314208552653,30.284482955932617,-0.030430114617329362,0.22217466787936366
2014-03-24,29.634384155273438,29.652151107788086,28.677427291870117,28.97722625732422,28.739694595336914,121362516,0.0,0.0,False,-0.021225001344624905,-0.021453490592955538,10.540064773622573,30.284482955932617,-0.05100923673828428,0.2233271676637451
2014-03-25,29.17917823791504,29.2752742767334,28.703704833984375,28.996997833251953,28.75930404663086,96311592,0.0,0.0,False,0.0006823124452104423,0.0006820797759034248,10.54793870343615,30.284482955932617,-0.05036172853012111,0.22331639319167754
2014-03-26,29.079328536987305,29.31856918334961,28.31581687927246,28.327577590942383,28.095369338989258,103096800,0.0,0.0,False,-0.023085910095914874,-0.02335656335008407,10.281344028735488,30.284482955932617,-0.07228499228891472,0.22465870962203335
2014-03-27,28.299549102783203,28.326826095581055,27.580080032348633,27.884885787963867,27.65630531311035,152735112,0.0,0.0,False,-0.015627629613311322,-0.015751028324912392,10.105043362714069,30.284482955932617,-0.08678297881613384,0.22490450981300628
2014-03-28,28.003002166748047,28.358108520507812,27.97222137451172,28.031782150268555,27.8019962310791,90265644,0.0,0.0,False,0.00526790966180446,0.0052540827636780325,10.163543727939267,30.284482955932617,-0.081972234046915,0.2246166853329065
2014-03-31,28.288288116455078,28.40340232849121,27.849098205566406,27.890640258789062,27.662010192871094,77614308,0.0,0.0,False,-0.005035107444965492,-0.005047826310321391,10.107334085802522,30.284482955932617,-0.0865946024859503,0.22458852458175352
2014-04-01,28.0347843170166,28.465965270996094,27.977977752685547,28.400651931762695,28.167842864990234,87152760,0.0,0.0,False,0.018286186310837893,0.018121004661890087,10.310444866312228,30.284482955932617,-0.06989190120968336,0.22482474758419493
2014-04-02,28.57607650756836,28.648649215698242,28.128128051757812,28.405906677246094,28.173057556152344,83360556,0.0,0.0,False,0.00018512923361235778,0.00018511209931046298,10.312538760302143,30.284482955932617,-0.06971971101017771,0.22461147534814846
2014-04-03,28.66950035095215,29.415000915527344,28.300500869750977,28.575000762939453,28.34076499938965,80366000,0.0,1.998,False,0.005952759756481685,0.005935112082399997,10.37987958577811,30.284482955932617,-0.06418197594363095,0.2241322274292325
2014-04-04,28.927499771118164,28.986000061035156,27.22450065612793,27.262500762939453,27.03902244567871,107274000,0.0,0.0,False,-0.04593180719500589,-0.047020129160823515,9.857181150741766,30.284482955932617,-0.10716578899419948,0.2285060543981306
2014-04-07,27.239500045776367,27.49250030517578,26.526500701904297,27.0314998626709,26.809913635253906,79232000,0.0,0.0,False,-0.008473265292230248,-0.008509367484878188,9.76518537452573,30.284482955932617,-0.11473101012603071,0.22841042457301308
2014-04-08,27.252500534057617,27.993999481201172,27.235000610351562,27.875499725341797,27.646997451782227,69650000,0.0,0.0,False,0.03122292104020774,0.030745399936743155,10.101305907457746,30.284482955932617,-0.08709032635585134,0.23033725950812797
2014-04-09,28.29199981689453,28.389999389648438,27.768999099731445,28.351999282836914,28.11958885192871,60632000,0.0,0.0,False,0.017093769439907813,0.01694931482188828,10.291069071121715,30.284482955932617,-0.07148525887511681,0.23040170141235872
2014-04-10,28.399999618530273,28.410499572753906,27.274999618530273,27.33449935913086,27.11043357849121,65890000,0.0,0.0,False,-0.03588798110639102,-0.03654778895074728,9.885855397626344,30.284482955932617,-0.10480777836161215,0.2334180911655054
2014-04-11,26.89699935913086,27.379499435424805,26.670000076293945,26.88800048828125,26.667593002319336,63494000,0.0,0.0,False,-0.016334691766907605,-0.016469573698000926,9.70803830508699,30.284482955932617,-0.11943046737420837,0.23408344721629182
2014-04-14,27.183000564575195,27.650999069213867,27.025999069213867,27.260000228881836,27.036544799804688,50824000,0.0,0.0,False,0.013835211803827407,0.013740378948343792,9.856186283041366,30.284482955932617,-0.10724760138233336,0.23412531265545955
2014-04-15,27.549999237060547,27.644500732421875,26.531999588012695,27.434999465942383,27.210107803344727,79956000,0.0,0.0,False,0.0064195704305118895,0.006399052751232282,9.925878335492106,30.284482955932617,-0.10151651448239873,0.23380399541831615
2014-04-16,27.885000228881836,28.200000762939453,27.655000686645508,28.19499969482422,27.963878631591797,91644000,0.0,0.0,False,0.027701868500293658,0.027325113785112078,10.228545580392115,30.284482955932617,-0.0766268431169046,0.23478988389719554
2014-04-17,27.81599998474121,27.850000381469727,26.969999313354492,27.16699981689453,26.944305419921875,112294000,0.0,0.0,False,-0.036460364640478526,-0.037141655119094466,9.819148714148785,30.284482955932617,-0.110293365116092,0.2367549291490743
2014-04-21,27.200000762939453,27.200000762939453,26.700000762939453,26.9685001373291,26.747432708740234,48502000,0.0,0.0,False,-0.0073066537850361435,-0.007333478123778758,9.74009694024568,30.284482955932617,-0.11679414346743822,0.23297398310483433
2014-04-22,26.799999237060547,27.399999618530273,26.799999237060547,27.274999618530273,27.05141830444336,46622000,0.0,0.0,False,0.011365038245475967,0.011300941383330947,9.86215855273169,30.284482955932617,-0.10675647512931741,0.23318954028976438
2014-04-23,27.183500289916992,27.239999771118164,26.4064998626709,26.875499725341797,26.655195236206055,39114000,0.0,0.0,False,-0.014647034908784162,-0.014755361804434023,9.703060137225082,30.284482955932617,-0.11983984422014371,0.233581720529462
2014-04-24,27.08449935913086,27.125,26.549999237060547,26.722000122070312,26.50295639038086,41348000,0.0,0.0,False,-0.005711413646612762,-0.005727786139347943,9.641930533496817,30.284482955932617,-0.12486680294506958,0.23361583989186338
2014-04-25,26.613000869750977,26.69300079345703,26.125,26.155000686645508,25.94059944152832,47400000,0.0,0.0,False,-0.021218649744925933,-0.02144700127814983,9.416123136896715,30.284482955932617,-0.14343594773353552,0.2345984658519064
2014-04-28,26.290000915527344,26.295000076293945,25.549999237060547,26.14900016784668,25.93465232849121,75056000,0.0,0.0,False,-0.00022925889012370693,-0.0002292851739603362,9.413735148066959,30.284482955932617,-0.14363232265747794,0.23436046146116904
2014-04-29,26.194499969482422,26.88800048828125,26.149999618530273,26.816499710083008,26.596677780151367,50704000,0.0,0.0,False,0.02552667540227138,0.025206310285867107,9.679563184916889,30.284482955932617,-0.12177210293295837,0.23470065251993272
2014-04-30,26.756000518798828,26.816999435424805,26.454500198364258,26.743999481201172,26.524770736694336,40770000,0.0,0.0,False,-0.0027036099790890278,-0.00270727133328667,9.650689811317836,30.284482955932617,-0.12414648863938316,0.23466604972520522
2014-05-01,26.712499618530273,26.995500564575195,26.64299964904785,26.92650032043457,26.705778121948242,40086000,0.0,0.0,False,0.006824088586880883,0.006800909883627476,9.72337106210166,30.284482955932617,-0.11816958668872768,0.2346530037949013
2014-05-02,27.07200050354004,27.1200008392334,26.66349983215332,26.693500518798828,26.474685668945312,35616000,0.0,0.0,False,-0.008653275405332783,-0.008690932387825024,9.630578779027717,30.284482955932617,-0.1258003081159086,0.2346424016854766
2014-05-05,26.511999130249023,26.785999298095703,26.378999710083008,26.76650047302246,26.547088623046875,24568000,0.0,0.0,False,0.002734799385606612,0.002731066625784304,9.659651279341244,30.284482955932617,-0.12340954733564635,0.23392698436867654
2014-05-06,26.670499801635742,26.727500915527344,26.113000869750977,26.12849998474121,25.914318084716797,36700000,0.0,0.0,False,-0.023835779030802584,-0.02412444753328291,9.405570186901453,30.284482955932617,-0.14430376366586506,0.23456754414734787
2014-05-07,26.162500381469727,26.221500396728516,25.554500579833984,25.899999618530273,25.68769073486328,61486000,0.0,0.0,False,-0.008745256159650605,-0.008783720329172027,9.314570810129776,30.284482955932617,-0.1517870464474561,0.23469113100286684
2014-05-08,25.785999298095703,26.36750030517578,25.722999572753906,26.008499145507812,25.795303344726562,49040000,0.0,0.0,False,0.004189267574653099,0.004180517023667325,9.357781307171116,30.284482955932617,-0.14823365542473765,0.23399744107928788
2014-05-09,25.9325008392334,26.36750030517578,25.714000701904297,26.33099937438965,26.11515998840332,45224000,0.0,0.0,False,0.012399801599625171,0.012323553718470152,9.486215740392344,30.284482955932617,-0.13767192174276632,0.23426160374121885
2014-05-12,26.591999053955078,26.9375,26.375499725341797,26.921499252319336,26.700815200805664,38968000,0.0,0.0,False,0.022425871128586294,0.02217810863298215,9.721378263212936,30.284482955932617,-0.11833346338920825,0.23507525228824902
2014-05-13,26.979000091552734,27.199499130249023,26.895000457763672,27.07699966430664,26.855043411254883,40240000,0.0,0.0,False,0.005776161113034695,0.005759543056107637,9.783306671415042,30.284482955932617,-0.11324081542577302,0.23509165068825616
2014-05-14,27.090999603271484,27.090999603271484,26.655500411987305,26.720500946044922,26.501466751098633,25618000,0.0,0.0,False,-0.01316611761677755,-0.013253559303070846,9.641332387481409,30.284482955932617,-0.12491599114763507,0.23529924136616814
2014-05-15,26.656999588012695,26.700000762939453,26.265499114990234,26.45599937438965,26.239131927490234,36658000,0.0,0.0,False,-0.009898879411930017,-0.009948199061489669,9.535995121395466,30.284482955932617,-0.13357834222657294,0.2333905297009352
2014-05-16,26.479999542236328,26.54199981689453,26.178499221801758,26.415000915527344,26.19847297668457,38154000,0.0,0.0,False,-0.0015495539607797149,-0.001550755761181895,9.519669028424351,30.284482955932617,-0.1349209093380811,0.23299019208165017
2014-05-19,26.444000244140625,26.967500686645508,26.283000946044922,26.941499710083008,26.720651626586914,39530000,0.0,0.0,False,0.01993164450336704,0.019735609857783942,9.729343331791986,30.284482955932617,-0.11767846043571173,0.23372530783952183
2014-05-20,27.0,27.3174991607666,26.828500747680664,27.019500732421875,26.79801368713379,48506000,0.0,0.0,False,0.0028952160908344293,0.0028910330247033872,9.760407099250278,30.284482955932617,-0.11512394891707545,0.2337300701049138
2014-05-21,27.145000457763672,27.487499237060547,27.105499267578125,27.485000610351562,27.25969696044922,31294000,0.0,0.0,False,0.017228264702957796,0.01708154095028747,9.945790241067748,30.284482955932617,-0.09987907007971075,0.2342931680908067
2014-05-22,27.610000610351562,27.898000717163086,27.549999237060547,27.772499084472656,27.544841766357422,42994000,0.0,0.0,False,0.010460307255869994,0.010405976789077601,10.06028657014762,30.284482955932617,-0.09046352858530504,0.23360626657213862
2014-05-23,27.9064998626709,28.25,27.708499908447266,28.190000534057617,27.958919525146484,53450000,0.0,0.0,False,0.015032860319234231,0.014920986668454343,10.22655431324735,30.284482955932617,-0.07679059385527875,0.23387295174442474
2014-05-27,28.388999938964844,28.743499755859375,28.207500457763672,28.743499755859375,28.507884979248047,43716000,0.0,0.0,False,0.01963471634187508,0.01944444192200109,10.446984522684616,30.284482955932617,-0.0586636390414762,0.2343053383560382
2014-05-28,28.728500366210938,28.882999420166016,28.497499465942383,28.522499084472656,28.288692474365234,31632000,0.0,0.0,False,-0.007688837844069152,-0.007718549353737007,10.358970514886124,30.284482955932617,-0.06590142167761248,0.23433791765239756
2014-05-29,28.66950035095215,28.673999786376953,28.422500610351562,28.527999877929688,28.294151306152344,28222000,0.0,0.0,False,0.00019296868499862896,0.0001929500689367734,10.36116244048932,30.284482955932617,-0.06572116990329446,0.2338002767856761
2014-05-30,28.582000732421875,28.628999710083008,28.289499282836914,28.582500457763672,28.348201751708984,37434000,0.0,0.0,False,0.0019103045350892245,0.0019084822237914506,10.382865720623272,30.284482955932617,-0.06393641281712303,0.2337956527995198
2014-06-02,28.487499237060547,28.52050018310547,27.834999084472656,28.216999053955078,27.98569679260254,33210000,0.0,0.0,False,-0.012787582164169975,-0.01287004706508007,10.237306389957087,30.284482955932617,-0.07590640284911165,0.23421188320857309
2014-06-03,28.045000076293945,28.1200008392334,27.62649917602539,27.725500106811523,27.49822998046875,40626000,0.0,0.0,False,-0.01741842683947903,-0.01757191256761949,10.041570190730809,30.284482955932617,-0.0920026595639154,0.2348876824185669
2014-06-04,27.576000213623047,27.929000854492188,27.42799949645996,27.687999725341797,27.46103286743164,34582000,0.0,0.0,False,-0.001352709358512505,-0.0013536250957275006,10.026634155401135,30.284482955932617,-0.09323091606382772,0.23464526942521863
2014-06-05,27.855499267578125,28.25,27.752500534057617,28.24650001525879,28.01495933532715,35868000,0.0,0.0,False,0.0201713632028917,0.01997061632532251,10.249056397855142,30.284482955932617,-0.07494014753059797,0.23541769689374514
2014-06-06,28.408000946044922,28.440000534057617,27.979000091552734,28.30150032043457,28.069507598876953,34804000,0.0,0.0,False,0.0019471120017304777,0.0019452188362286823,10.270959570575549,30.284482955932617,-0.07313895238953583,0.23537448923052942
2014-06-09,28.337499618530273,28.600000381469727,28.26099967956543,28.536500930786133,28.302579879760742,30594000,0.0,0.0,False,0.008303397559175973,0.008269114002921532,10.364546828763437,30.284482955932617,-0.06544285662911165,0.2349165364069417
2014-06-10,28.43899917602539,28.600000381469727,28.306499481201172,28.415000915527344,28.18208122253418,29676000,0.0,0.0,False,-0.004257514959359998,-0.004266603983118036,10.31616210063363,30.284482955932617,-0.06942174764738995,0.23472771817541063
2014-06-11,28.29599952697754,28.44849967956543,28.18400001525879,28.375,28.14240264892578,22580000,0.0,0.0,False,-0.0014079362448459198,-0.0014089283183742168,10.300229665859597,30.284482955932617,-0.07073194249754267,0.23439121869857313
2014-06-12,28.350000381469727,28.350000381469727,27.857500076293945,27.975000381469727,27.745681762695312,30930000,0.0,0.0,False,-0.014096908895076532,-0.01419721409322205,10.140931357766533,30.284482955932617,-0.08383174964325957,0.23467156701847697
2014-06-13,28.003999710083008,28.032499313354492,27.68600082397461,28.017499923706055,27.78783416748047,27066000,0.0,0.0,False,0.0015192419903637955,0.0015180891097731773,10.157857128497012,30.284482955932617,-0.0824398683670795,0.23462525183647367
2014-06-16,27.862499237060547,27.899499893188477,27.5,27.614999771118164,27.388633728027344,39436000,0.0,0.0,False,-0.014366014891520451,-0.01447020515320456,9.997563186831567,30.284482955932617,-0.09562155088198354,0.23511020304820035
2014-06-17,27.618000030517578,27.687000274658203,27.37350082397461,27.5310001373291,27.30532455444336,29552000,0.0,0.0,False,-0.0030417425860397307,-0.0030463780874074448,9.964111430543518,30.284482955932617,-0.09837243732456236,0.23484681155682313
2014-06-18,27.639999389648438,28.06999969482422,27.57900047302246,28.033000946044922,27.80320930480957,41212000,0.0,0.0,False,0.018233980313015152,0.01806973485500109,10.164030822517754,30.284482955932617,-0.08193217809706654,0.23498711221232996
2014-06-19,28.0575008392334,28.25,27.833499908447266,28.249500274658203,28.017932891845703,52548000,0.0,0.0,False,0.007722978476408793,0.0076933089383617,10.250250392270022,30.284482955932617,-0.07484196006862665,0.23508219456144908
2014-06-20,28.322500228881836,28.338499069213867,27.9685001373291,28.326000213623047,28.09380531311035,63212000,0.0,0.0,False,0.0027079949672779158,0.002704334954947548,10.280716013712906,30.284482955932617,-0.07233663675255586,0.23433692948428486
2014-06-23,28.217500686645508,28.722000122070312,28.174999237060547,28.714500427246094,28.4791202545166,34456000,0.0,0.0,False,0.013715299053006502,0.013622095580981429,10.435434407373018,30.284482955932617,-0.0596134563050994,0.23461357076243253
2014-06-24,28.711000442504883,29.112499237060547,28.45800018310547,28.62700080871582,28.392335891723633,56886000,0.0,0.0,False,-0.0030472978806009854,-0.0030519503468252568,10.400587232339678,30.284482955932617,-0.06247909422664655,0.2342427435131414
2014-06-25,28.677499771118164,29.364999771118164,28.663000106811523,29.296499252319336,29.05634880065918,42294000,0.0,0.0,False,0.023387047528171445,0.023117760994683458,10.66721330779147,30.284482955932617,-0.04055324824467077,0.23522914122813687
2014-06-26,29.46500015258789,29.479999542236328,28.979999542236328,29.238500595092773,28.998825073242188,40248000,0.0,0.0,False,-0.001979730069033514,-0.00198169232485892,10.644115374784208,30.284482955932617,-0.04245269382875738,0.2351374953063164
2014-06-27,29.272499084472656,29.393999099731445,29.131000518798828,29.284500122070312,29.044448852539062,40426000,0.0,0.0,False,0.001573297510559346,0.0015720611746106216,10.662435032516022,30.284482955932617,-0.04094618703571551,0.23512261822716124
2014-06-30,29.33799934387207,29.385499954223633,29.164499282836914,29.23349952697754,28.993865966796875,29578000,0.0,0.0,False,-0.001741568104769331,-0.0017430863975640512,10.642124107639448,30.284482955932617,-0.04261644456713154,0.23512802055198198
2014-07-01,29.38249969482422,29.683000564575195,29.31450080871582,29.574499130249023,29.332069396972656,32864000,0.0,0.0,False,0.011664654536345243,0.01159714691519135,10.77792546342432,30.284482955932617,-0.0314488961342293,0.23524658453344033
2014-07-02,29.613000869750977,29.707500457763672,29.45549964904785,29.538999557495117,29.296859741210938,23916000,0.0,0.0,False,-0.0012003808965947993,-0.001201101930811477,10.763787466696508,30.284482955932617,-0.03261152637668552,0.23513855120317662
2014-07-03,29.584999084472656,29.712499618530273,29.450000762939453,29.65399932861328,29.410917282104492,17978000,0.0,0.0,False,0.003893166090190636,0.0038856073310725814,10.80958584515406,30.284482955932617,-0.02884532237513393,0.23512853470021555
2014-07-07,29.675500869750977,29.782499313354492,29.39699935913086,29.538000106811523,29.295869827270508,26734000,0.0,0.0,False,-0.003911726170607643,-0.003919396982034936,10.763389979139534,30.284482955932617,-0.032644213543307155,0.23508841654968896
2014-07-08,29.318500518798828,29.398500442504883,28.700000762939453,28.920000076293945,28.68293571472168,42504000,0.0,0.0,False,-0.020922202213578545,-0.021144173024228288,10.517273955278792,30.284482955932617,-0.05288342692002934,0.23582776540509873
2014-07-09,28.947500228881836,29.204999923706055,28.850000381469727,29.167999267578125,28.928903579711914,27456000,0.0,0.0,False,0.008575407602506635,0.008538847657004986,10.616039273915042,30.284482955932617,-0.04476151625877933,0.2359450491515842
2014-07-10,28.649999618530273,29.262500762939453,28.604999542236328,29.00200080871582,28.764266967773438,28724000,0.0,0.0,False,-0.005691076797460726,-0.0057073326800078615,10.549931502324872,30.284482955932617,-0.05019785182964054,0.23604292750895872
2014-07-11,29.049999237060547,29.411500930786133,29.02899932861328,29.332500457763672,29.092056274414062,30232000,0.0,0.0,False,0.011395712152437953,0.011331270137691347,10.681551197105742,30.284482955932617,-0.03937417994732395,0.23581270024088125
2014-07-14,29.530000686645508,29.743000030517578,29.33449935913086,29.71299934387207,29.469432830810547,39032000,0.0,0.0,False,0.012971807590252071,0.012888394267473067,10.833082031590276,30.284482955932617,-0.02691312664337253,0.23610540852784426
2014-07-15,29.75749969482422,29.764999389648438,29.265499114990234,29.652999877929688,29.409929275512695,33476000,0.0,0.0,False,-0.002019161876628983,-0.0020212031321841088,10.809189123469066,30.284482955932617,-0.028877946560702306,0.23612494852691304
2014-07-16,29.844499588012695,29.850000381469727,29.512500762939453,29.5310001373291,29.288928985595703,28816000,0.0,0.0,False,-0.004114266606473627,-0.004122753487521007,10.760602971008845,30.284482955932617,-0.032873401595977625,0.2360903555552277
2014-07-17,29.44849967956543,29.475000381469727,28.842500686645508,29.041000366210938,28.80294418334961,58706000,0.0,0.0,False,-0.01659278160990796,-0.016731983793193902,10.56546185431006,30.284482955932617,-0.04892072203242881,0.23674207028755587
2014-07-18,30.15049934387207,30.334999084472656,29.54599952697754,30.25550079345703,30.007488250732422,97432000,0.0,0.0,False,0.04182017156701412,0.04096934836747727,11.049131453309064,30.284482955932617,-0.00914642345399308,0.24002930627441577
2014-07-21,30.0674991607666,30.20800018310547,29.72249984741211,29.922000885009766,29.676725387573242,44758000,0.0,0.0,False,-0.011022677419563975,-0.011083877267979587,10.916317764113316,30.284482955932617,-0.02006828279828099,0.23976021501630432
2014-07-22,29.985000610351562,30.444499969482422,29.96299934387207,30.178499221801758,29.931119918823242,37632000,0.0,0.0,False,0.008572190089292109,0.00853565749559269,11.018466705151704,30.284482955932617,-0.011668121843901313,0.2394331628704675
2014-07-23,30.102500915527344,30.352500915527344,30.0674991607666,30.25950050354004,30.011455535888672,22120000,0.0,0.0,False,0.00268401641112348,0.002680420871297542,11.050724467024873,30.284482955932617,-0.00901542286329382,0.23927427209576888
2014-07-24,30.276500701904297,30.445499420166016,30.049999237060547,30.15049934387207,29.903348922729492,27100000,0.0,0.0,False,-0.003602178275888712,-0.0036086817425156808,11.007315609141035,30.284482955932617,-0.012585125978796463,0.23931319677808494
2014-07-25,29.962499618530273,30.049999237060547,29.787500381469727,29.90399932861328,29.65886688232422,27200000,0.0,0.0,False,-0.008175741153173766,-0.008209345812208937,10.909146904776234,30.284482955932617,-0.020657974399587498,0.23881218285635084
2014-07-28,29.887500762939453,30.05500030517578,29.629499435424805,29.951000213623047,29.70548439025879,27162000,0.0,0.0,False,0.0015717899176503902,0.0015705559487351542,10.927865581808978,30.284482955932617,-0.019118654477817465,0.23877961298811232
2014-07-29,29.885000228881836,29.92449951171875,29.60849952697754,29.697500228881836,29.454063415527344,27332000,0.0,0.0,False,-0.008463789764488472,-0.00849981102801835,10.826910635185468,30.284482955932617,-0.02742062797022582,0.23893190328696598
2014-07-30,29.79050064086914,29.922500610351562,29.635000228881836,29.77199935913086,29.5279541015625,24302000,0.0,0.0,False,0.002508675458212206,0.0025055339847961564,10.856580515642428,30.284482955932617,-0.02498074196845146,0.2387821358210969
2014-07-31,29.447999954223633,29.59950065612793,28.884000778198242,28.977500915527344,28.739967346191406,46190000,0.0,0.0,False,-0.026686127750699673,-0.02704866685222475,10.540174293315538,30.284482955932617,-0.05100023044767377,0.2403652881422696
2014-08-01,28.927499771118164,29.171499252319336,28.514999389648438,28.68000030517578,28.444904327392578,44266000,0.0,0.0,False,-0.01026664419080936,-0.010319709697852042,10.421695429946142,30.284482955932617,-0.06074327341882757,0.23999977776809162
2014-08-04,28.82550048828125,29.19099998474121,28.613000869750977,29.113500595092773,28.87485122680664,30388000,0.0,0.0,False,0.01511507630560116,0.015001981737758071,10.594335227909115,30.284482955932617,-0.04654633632600402,0.2404068028881175
2014-08-05,28.9689998626709,29.010000228881836,28.515499114990234,28.656999588012695,28.422090530395508,32876000,0.0,0.0,False,-0.015680104907027204,-0.015804338123145915,10.412534835208259,30.284482955932617,-0.061496589796401824,0.24097580661527576
2014-08-06,28.475000381469727,28.93199920654297,28.372499465942383,28.72450065612793,28.48904037475586,26456000,0.0,0.0,False,0.0023555566501609615,0.002352786675630058,10.439417707534528,30.284482955932617,-0.059285891847297933,0.24075451742168963
2014-08-07,28.802499771118164,28.91550064086914,28.471500396728516,28.590499877929688,28.356138229370117,23260000,0.0,0.0,False,-0.004665027099456376,-0.004675942298070291,10.386052513926877,30.284482955932617,-0.06367434865467114,0.2407001231291121
2014-08-08,28.60099983215332,28.97800064086914,28.451000213623047,28.89699935913086,28.66012191772461,29866000,0.0,0.0,False,0.010720207592994413,0.010663153559432856,10.508113360540909,30.284482955932617,-0.053636743297603595,0.2408896765005664
2014-08-11,28.950000762939453,28.984500885009766,28.764999389648438,28.862499237060547,28.625905990600586,24068000,0.0,0.0,False,-0.0011938514156446534,-0.001194564623945641,10.494374383114028,30.284482955932617,-0.054766560411331766,0.2408731269689571
2014-08-12,28.75,28.795000076293945,28.495500564575195,28.606000900268555,28.37150764465332,27890000,0.0,0.0,False,-0.008886997184675893,-0.008926722075952818,10.392223910331683,30.284482955932617,-0.06316684732781785,0.24099054699173925
2014-08-13,28.822500228881836,29.306499481201172,28.760000228881836,29.22800064086914,28.988412857055664,37988000,0.0,0.0,False,0.02174382906008887,0.02151080386494487,10.639934479652192,30.284482955932617,-0.042796507398289885,0.24179549649477866
2014-08-14,29.33449935913086,29.389999389648438,29.04599952697754,29.232500076293945,28.992874145507812,25458000,0.0,0.0,False,0.00015389902421181212,0.00015388718297187337,10.6417258542105,30.284482955932617,-0.04264919471480633,0.2413767612604479
2014-08-15,29.375,29.473499298095703,29.038000106811523,29.18549919128418,28.946258544921875,34468000,0.0,0.0,False,-0.0016078295774328843,-0.0016091235225560716,10.623007943049736,30.284482955932617,-0.0441884516555231,0.24104419276898095
2014-08-18,29.354999542236328,29.752500534057617,29.327499389648438,29.635000228881836,29.39207649230957,29320000,0.0,0.0,False,0.015401574151485908,0.015284173807171994,10.802020561747925,30.284482955932617,-0.02946744921884914,0.24141124985509213
2014-08-19,29.779499053955078,29.890499114990234,29.722000122070312,29.855499267578125,29.610769271850586,20864000,0.0,0.0,False,0.0074405351931579045,0.007412990956039705,10.889833911087983,30.284482955932617,-0.02224616761865683,0.24132599505196492
2014-08-20,29.84749984741211,29.84950065612793,29.649999618530273,29.77050018310547,29.52646827697754,19346000,0.0,0.0,False,-0.002846970779417979,-0.002851031108984942,10.855983901370983,30.284482955932617,-0.025029804208910433,0.24135753369991175
2014-08-21,29.7450008392334,29.762500762939453,29.55500030517578,29.621000289916992,29.378189086914062,22640000,0.0,0.0,False,-0.005021907417863902,-0.005034559571323968,10.796444247870614,30.284482955932617,-0.029926014267349865,0.2414213614911271
2014-08-22,29.66349983215332,29.749500274658203,29.489999771118164,29.62700080871582,29.384140014648438,17544000,0.0,0.0,False,0.00020256278277641648,0.00020254226970600975,10.798833768444329,30.284482955932617,-0.02972951338130092,0.24139537038509704
2014-08-25,29.738500595092773,29.77899932861328,29.46299934387207,29.528499603271484,29.286447525024414,25912000,0.0,0.0,False,-0.003324667306081497,-0.0033302062926954465,10.759606571564492,30.284482955932617,-0.03295533994621791,0.24138124478639633
2014-08-26,29.600000381469727,29.602500915527344,29.372499465942383,29.4060001373291,29.16495132446289,29434000,0.0,0.0,False,-0.00414854688188826,-0.004157175976241075,10.710821292389795,30.284482955932617,-0.03696717005533079,0.24137563329786832
2014-08-27,29.390499114990234,29.4685001373291,29.045000076293945,29.149999618530273,28.91105079650879,27292000,0.0,0.0,False,-0.008705672954137045,-0.008743788701652586,10.608870712193905,30.284482955932617,-0.04535101891692617,0.24074568421685513
2014-08-28,29.000999450683594,29.23550033569336,28.893999099731445,29.016000747680664,28.778148651123047,28116000,0.0,0.0,False,-0.004596932374446583,-0.004607530760590096,10.555505518586257,30.284482955932617,-0.04973947572429949,0.24079771631232294
2014-08-29,29.11750030517578,29.145000457763672,28.91200065612793,29.118000030517578,28.879314422607422,24122000,0.0,0.0,False,0.0035153676044559212,0.003509203142434488,10.596127368339406,30.284482955932617,-0.046398960661467314,0.24071211662341896
2014-09-02,29.147499084472656,29.46500015258789,29.1200008392334,29.431499481201172,29.19024085998535,31660000,0.0,0.0,False,0.010766406460623212,0.010708861373984446,10.720975988956106,30.284482955932617,-0.036132104270675924,0.24062761603287844
2014-09-03,29.58650016784668,29.72450065612793,29.325000762939453,29.47599983215332,29.234378814697266,31580000,0.0,0.0,False,0.0015120791542497791,0.001510937113657656,10.738699032416468,30.284482955932617,-0.034674659718093026,0.24018679576693877
2014-09-04,29.60650062561035,29.899999618530273,29.530000686645508,29.656999588012695,29.413894653320312,32616000,0.0,0.0,False,0.006140573047948461,0.006121796555679835,10.810781371312903,30.284482955932617,-0.028747008951056197,0.23994712598710932
2014-09-05,29.756500244140625,29.924999237060547,29.677499771118164,29.888999938964844,29.643993377685547,35982000,0.0,0.0,False,0.007822790115938005,0.007792350737527105,10.903174635085914,30.284482955932617,-0.021149100652603336,0.23990907402203665
2014-09-08,29.957000732421875,30.176000595092773,29.900999069213867,30.081499099731445,29.834915161132812,31984000,0.0,0.0,False,0.006440487994137101,0.006419836673630082,10.979836888415303,30.284482955932617,-0.014844823187306067,0.23995991877675285
2014-09-09,30.013500213623047,30.030000686645508,29.52400016784668,29.598499298095703,29.355871200561523,31424000,0.0,0.0,False,-0.01605648811079441,-0.016186790194367497,10.787482779847206,30.284482955932617,-0.03066295557108667,0.24044450237816364
2014-09-10,29.586999893188477,29.68600082397461,29.35700035095215,29.67099952697754,29.427778244018555,23202000,0.0,0.0,False,0.00244949444578757,0.002446499324292833,10.81635615344626,30.284482955932617,-0.028288569864661883,0.24044685177254754
2014-09-11,29.5,29.59749984741211,29.302000045776367,29.555500030517578,29.3132266998291,30028000,0.0,0.0,False,-0.003892633118259159,-0.003900229133296693,10.770359414146208,30.284482955932617,-0.03207108595899766,0.24039251253019528
2014-09-12,29.519500732421875,29.573999404907227,29.163999557495117,29.2450008392334,29.00527572631836,37030000,0.0,0.0,False,-0.010505529693615623,-0.010561102326648187,10.646705553816366,30.284482955932617,-0.042239691906764576,0.24063233143785717
2014-09-15,29.11199951171875,29.195999145507812,28.850500106811523,29.082000732421875,28.843610763549805,30908000,0.0,0.0,False,-0.005573639923093898,-0.005589230612336317,10.581791010769095,30.284482955932617,-0.04757790299670783,0.2406609254729111
2014-09-16,29.047500610351562,29.50749969482422,29.047500610351562,29.43899917602539,29.197681427001953,31592000,0.0,0.0,False,0.012275531879649249,0.012200798511176326,10.723963655545226,30.284482955932617,-0.03588641518206148,0.24090164884009957
2014-09-17,29.475500106811523,29.803499221801758,29.356000900268555,29.664499282836914,29.42133140563965,34390000,0.0,0.0,False,0.007659854060564797,0.0076306663328521785,10.813767506158069,30.284482955932617,-0.028501445824548277,0.2409671858129892
2014-09-18,29.752500534057617,29.878000259399414,29.650999069213867,29.863500595092773,29.618703842163086,29890000,0.0,0.0,False,0.006708480789064719,0.00668607906370284,10.893019938519608,30.284482955932617,-0.0219841664372582,0.24034008235364007
2014-09-19,29.97450065612793,30.270000457763672,29.88800048828125,30.270000457763672,30.02187156677246,83832000,0.0,0.0,False,0.01361193004116057,0.013520119925101054,11.054906893900863,30.284482955932617,-0.008671483331654906,0.24056483197090536
2014-09-22,30.125,30.190000534057617,29.6560001373291,29.863500595092773,29.618703842163086,35644000,0.0,0.0,False,-0.01342913361389475,-0.013520119925100969,10.893019938519608,30.284482955932617,-0.0219841664372582,0.24098107695343904
2014-09-23,29.75,29.832500457763672,29.511999130249023,29.55900001525879,29.31669807434082,28074000,0.0,0.0,False,-0.010196454558972001,-0.010248794493571238,10.771753301147545,30.284482955932617,-0.03195646044213585,0.2404502923233594
2014-09-24,29.578500747680664,30.00550079345703,29.514999389648438,29.92099952697754,29.675729751586914,35160000,0.0,0.0,False,0.012246661487445465,0.012172277813996194,10.915917978940417,30.284482955932617,-0.02010115890806219,0.24069985203480845
2014-09-25,29.84950065612793,29.903499603271484,29.23699951171875,29.262500762939453,29.02263069152832,33420000,0.0,0.0,False,-0.022007851720096894,-0.022253637323204397,10.653674222951059,30.284482955932617,-0.04166662730350845,0.24152313335126155
2014-09-26,29.296499252319336,29.478500366210938,29.25,29.395000457763672,29.154043197631836,25782000,0.0,0.0,False,0.004527932271207735,0.004517712025322595,10.706441270543301,30.284482955932617,-0.03732735869870063,0.24154524983932676
2014-09-29,29.09149932861328,29.465499877929688,29.078500747680664,29.390499114990234,29.149580001831055,22874000,0.0,0.0,False,-0.0001530901141404417,-0.00015310183362807255,10.704649130113015,30.284482955932617,-0.03747473436323734,0.2415268601939091
2014-09-30,29.374500274658203,29.549999237060547,29.225000381469727,29.420499801635742,29.179332733154297,31430000,0.0,0.0,False,0.0010206915956034734,0.0010201710441217083,10.71659596710961,30.284482955932617,-0.036492292914045765,0.24152007298197684
2014-10-01,29.34000015258789,29.43600082397461,28.900999069213867,28.98150062561035,28.74393081665039,28954000,0.0,0.0,False,-0.014921585784214764,-0.015034032637725262,10.541765775287399,30.284482955932617,-0.05086935581908092,0.2417901098029603
2014-10-02,28.899999618530273,29.16200065612793,28.702499389648438,29.04400062561035,28.805919647216797,30726000,0.0,0.0,False,0.0021565884973011595,0.002154266398269888,10.566656614596928,30.284482955932617,-0.04882247158940434,0.24179210956243477
2014-10-03,29.204999923706055,29.414499282836914,29.174999237060547,29.3125,29.07221794128418,24290000,0.0,0.0,False,0.009244568384856766,0.009202098903244768,10.673585362654725,30.284482955932617,-0.04002924588187362,0.2414817353733865
2014-10-06,29.497499465942383,29.6200008392334,29.270000457763672,29.388999938964844,29.148094177246094,25722000,0.0,0.0,False,0.0026099225079818655,0.0026065225746565307,10.704052515841566,30.284482955932617,-0.03752379660369631,0.24142142277231327
2014-10-07,29.2450008392334,29.292499542236328,28.704999923706055,28.704999923706055,28.469701766967773,30914000,0.0,0.0,False,-0.02327398855489815,-0.023549104913327405,10.431652531541943,30.284482955932617,-0.05992445674590374,0.2425082645968512
2014-10-08,28.739500045776367,29.234500885009766,28.381999969482422,29.187000274658203,28.94774627685547,44158000,0.0,0.0,False,0.016791342382179497,0.01665192628386386,10.623605323193173,30.284482955932617,-0.04413932643401086,0.2425252276212943
2014-10-09,29.08049964904785,29.12649917602539,28.451499938964844,28.54050064086914,28.306549072265625,48234000,0.0,0.0,False,-0.022150159755355392,-0.02239915831758389,10.366140608351245,30.284482955932617,-0.06531179305735912,0.24365784251583655
2014-10-10,28.37350082397461,28.761499404907227,27.750499725341797,27.75950050354004,27.531949996948242,59574000,0.0,0.0,False,-0.02736465944117239,-0.027746045502711876,10.055110041443234,30.284482955932617,-0.09088921752402457,0.24496787753759752
2014-10-13,27.756500244140625,28.04400062561035,27.221500396728516,27.237499237060547,27.01422691345215,55116000,0.0,0.0,False,-0.018804446599441027,-0.01898349840530037,9.84722481501797,30.284482955932617,-0.10798454268607016,0.245751805283188
2014-10-14,27.506999969482422,27.931499481201172,27.225000381469727,27.434499740600586,27.209611892700195,52198000,0.0,0.0,False,0.0072326696549198655,0.007206639336853598,9.925679208777645,30.284482955932617,-0.10153288955623618,0.24580279473351355
2014-10-15,27.104000091552734,27.195999145507812,26.42099952697754,27.036500930786133,26.81487274169922,76720000,0.0,0.0,False,-0.014507342205306362,-0.014613602650810225,9.767176641670506,30.284482955932617,-0.11456725938765666,0.2462233030670142
2014-10-16,26.350000381469727,27.04949951171875,26.247499465942383,26.84600067138672,26.625938415527344,76100000,0.0,0.0,False,-0.007045878158432162,-0.007070817573707931,9.691312426942979,30.284482955932617,-0.12080591059549783,0.24574112354064076
2014-10-17,27.022499084472656,27.172500610351562,25.920499801635742,26.148500442504883,25.934154510498047,119930000,0.0,0.0,False,-0.025981578347896717,-0.026325062117941337,9.413535255480518,30.284482955932617,-0.14364876071236865,0.24695155308577924
2014-10-20,26.022499084472656,26.658000946044922,25.957000732421875,26.618999481201172,26.400798797607422,54964000,0.0,0.0,False,0.01799342588633368,0.01783346023550801,9.60091043031473,30.284482955932617,-0.12824006815557654,0.20573339640703867
2014-10-21,26.863500595092773,26.938499450683594,26.510000228881836,26.901500701904297,26.68098258972168,49190000,0.0,0.0,False,0.010612701314918205,0.010556781889824349,9.713414726377861,30.284482955932617,-0.11898834038059825,0.20582214222089706
2014-10-22,27.052499771118164,27.538000106811523,27.011499404907227,27.13450050354004,26.912071228027344,59474000,0.0,0.0,False,0.008661174210079059,0.008623881418931946,9.806205477707847,30.284482955932617,-0.11135774491552386,0.2059629666894982
2014-10-23,27.413999557495117,27.8700008392334,27.274999618530273,27.6825008392334,27.45557975769043,43026000,0.0,0.0,False,0.020195715337474773,0.0199944866718306,10.024444527413895,30.284482955932617,-0.09341097889498606,0.2055317521918536
2014-10-24,27.749000549316406,27.75,27.257999420166016,27.44499969482422,27.22002601623535,43508000,0.0,0.0,False,-0.008579448823662128,-0.008616464160911136,9.929860869781646,30.284482955932617,-0.10118901300565042,0.20563769262078002
2014-10-27,27.38800048828125,27.700000762939453,27.360000610351562,27.493999481201172,27.26862335205078,31934000,0.0,0.0,False,0.0017853522912301134,0.0017837604442183996,9.949374521928336,30.284482955932617,-0.09958431875063734,0.20537501627987684
2014-10-28,27.585500717163086,27.959999084472656,27.521499633789062,27.94700050354004,27.717914581298828,34774000,0.0,0.0,False,0.016476491073549537,0.016342226493245134,10.12978179349984,30.284482955932617,-0.0847486278160482,0.2060024587529601
2014-10-29,28.042499542236328,28.24850082397461,27.798999786376953,27.922500610351562,27.6936092376709,41066000,0.0,0.0,False,-0.0008768821173988917,-0.0008772668034221023,10.120022286874567,30.284482955932617,-0.0855511953772411,0.20497933031973467
2014-10-30,27.912500381469727,28.125,27.60650062561035,28.013500213623047,27.783864974975586,32250000,0.0,0.0,False,0.0032590817805688843,0.003253782484314279,10.15626334890924,30.284482955932617,-0.08257093193883203,0.20491093030601365
2014-10-31,28.415000915527344,28.436500549316406,28.24049949645996,28.39349937438965,28.160749435424805,46810000,0.0,0.0,False,0.013564867983222317,0.013473688791918619,10.307596588423255,30.284482955932617,-0.07012612774661164,0.2053324026786037
2014-11-03,28.17650032043457,28.357500076293945,28.081499099731445,28.188499450683594,27.95743179321289,30834000,0.0,0.0,False,-0.007219894579799435,-0.0072460841521087,10.225956933103939,30.284482955932617,-0.07683971907679099,0.20543943740471685
2014-11-04,28.058000564575195,28.239500045776367,27.915000915527344,28.20949935913086,27.97825813293457,27726000,0.0,0.0,False,0.0007449303596882562,0.0007446530367834849,10.234319489239962,30.284482955932617,-0.07615202895667283,0.2054351325849997
2014-11-05,28.339500427246094,28.344999313354492,27.707500457763672,27.797500610351562,27.569639205932617,32906000,0.0,0.0,False,-0.014604873722319,-0.014712574817445433,10.070243671743425,30.284482955932617,-0.08964471191238121,0.2059284765051399
2014-11-06,27.774999618530273,27.84000015258789,27.52899932861328,27.58449935913086,27.35838508605957,33014000,0.0,0.0,False,-0.007662563818665702,-0.007692072096829162,9.98541722312051,30.284482955932617,-0.09662036740501245,0.20608525547987067
2014-11-07,27.780000686645508,27.780000686645508,27.467500686645508,27.590999603271484,27.364830017089844,31782000,0.0,0.0,False,0.0002355742493571622,0.00023554650610066113,9.988005104536722,30.284482955932617,-0.09640755442617932,0.20554520997255699
2014-11-10,27.6200008392334,28.0314998626709,27.58099937438965,27.911500930786133,27.682703018188477,26090000,0.0,0.0,False,0.011616114585770054,0.011549165486884134,10.115643030900047,30.284482955932617,-0.08591132103955768,0.20570989045977647
2014-11-11,27.926000595092773,28.125,27.812000274658203,28.06450080871582,27.834449768066406,21966000,0.0,0.0,False,0.005481644974417055,0.005466675438807338,10.176575039657795,30.284482955932617,-0.08090061142636273,0.20568811736380813
2014-11-12,28.0575008392334,28.0625,27.774999618530273,27.912500381469727,27.68369483947754,21882000,0.0,0.0,False,-0.00541612749111442,-0.00543084788536163,10.116041284329,30.284482955932617,-0.08587857089188289,0.20577188132624774
2014-11-13,28.04050064086914,28.041000366210938,27.704500198364258,27.82200050354004,27.593936920166016,30220000,0.0,0.0,False,-0.00324226660610083,-0.00324753414139085,10.080000114880782,30.284482955932617,-0.08884239627540125,0.20482417578764928
2014-11-14,27.899999618530273,27.899999618530273,27.625499725341797,27.75950050354004,27.531949996948242,28502000,0.0,0.0,False,-0.0022463964963430616,-0.002248923429991658,10.055110041443234,30.284482955932617,-0.09088921752402457,0.20482788237456404
2014-11-17,27.75950050354004,27.75950050354004,27.222000122070312,27.332000732421875,27.107954025268555,33612000,0.0,0.0,False,-0.015400143169179259,-0.015519957066517102,9.884859764053976,30.284482955932617,-0.10488965373079917,0.20542417291129197
2014-11-18,27.396499633789062,27.63949966430664,27.190000534057617,27.225500106811523,27.0023250579834,36440000,0.0,0.0,False,-0.003896604191769515,-0.0039042157330929908,9.84244577387054,30.284482955932617,-0.10837754445816805,0.20545488193736883
2014-11-19,27.237499237060547,27.410999298095703,26.95949935913086,27.360000610351562,27.135725021362305,30346000,0.0,0.0,False,0.004940313957870313,0.004928150650790392,9.896010860064646,30.284482955932617,-0.10397264959590413,0.2054047453623942
2014-11-20,27.10449981689453,27.268999099731445,27.075000762939453,27.187999725341797,26.965133666992188,35016000,0.0,0.0,False,-0.006286596515693632,-0.006306440374173316,9.827512036156802,30.284482955932617,-0.1096056120149207,0.2054875194944538
2014-11-21,27.552000045776367,27.552000045776367,27.25,27.29450035095215,27.070762634277344,50120000,0.0,0.0,False,0.003917242487637029,0.003909590071021221,9.869926026340238,30.284482955932617,-0.10611772128755192,0.20521304260504472
2014-11-24,27.328500747680664,27.559499740600586,27.207500457763672,27.374000549316406,27.14961051940918,33076000,0.0,0.0,False,0.00291265843511912,0.0029084248641777963,9.90158640806998,30.284482955932617,-0.10351414752845656,0.2052154323637416
2014-11-25,27.36050033569336,27.625,27.345500946044922,27.46150016784668,27.23638916015625,38072000,0.0,0.0,False,0.0031963125469161024,0.0031912151988907254,9.936431285487384,30.284482955932617,-0.10064869855006908,0.20480214291249976
2014-11-26,27.46150016784668,27.493999481201172,27.261499404907227,27.386499404907227,27.162002563476562,29604000,0.0,0.0,False,-0.0027311475189415457,-0.0027348839069618485,9.90656227831595,30.284482955932617,-0.10310495962568089,0.20448878403285414
2014-11-28,27.350000381469727,27.479999542236328,27.224000930786133,27.45400047302246,27.228954315185547,24202000,0.0,0.0,False,0.0024649048446454547,0.0024618719495417135,9.933445916514199,30.284482955932617,-0.10089419869552385,0.20445733719404374
2014-12-01,27.254499435424805,27.43950080871582,26.930999755859375,26.982500076293945,26.761320114135742,39888000,0.0,0.0,False,-0.017174152030840384,-0.017323338346040502,9.745673254123012,30.284482955932617,-0.11633557841893749,0.2051656236604497
2014-12-02,26.97249984741211,27.092500686645508,26.732999801635742,26.929500579833984,26.708755493164062,41480000,0.0,0.0,False,-0.0019642013453556872,-0.0019661329185651443,9.724566588260512,30.284482955932617,-0.11807127326464995,0.20511593906172104
2014-12-03,26.875,27.070499420166016,26.760499954223633,26.848499298095703,26.628414154052734,32476000,0.0,0.0,False,-0.0030080525141611414,-0.003012585797310122,9.692306528771406,30.284482955932617,-0.12072416118841722,0.20513625796814572
2014-12-04,26.881999969482422,27.13450050354004,26.74449920654297,27.128999710083008,26.9066162109375,32598000,0.0,0.0,False,0.010447563841965657,0.010393365215747855,9.804015083848611,30.284482955932617,-0.11153787072773536,0.20534511063721445
2014-12-05,26.834999084472656,26.90999984741211,26.363000869750977,26.40399932861328,26.187559127807617,61402000,0.0,0.0,False,-0.026724173619334102,-0.027087756618975344,9.515286708961936,30.284482955932617,-0.1352812869246106,0.20709822094618804
2014-12-08,26.461000442504883,26.69099998474121,26.350000381469727,26.536500930786133,26.3189754486084,64566000,0.0,0.0,False,0.005018272995944706,0.005005723431264081,9.568055288298137,30.284482955932617,-0.13094189235769638,0.20682076901241675
2014-12-09,26.29400062561035,26.832500457763672,26.170499801635742,26.805500030517578,26.58576774597168,43322000,0.0,0.0,False,0.010136880057669106,0.010085846480084093,9.67518239719843,30.284482955932617,-0.12213235455738147,0.20692448911527844
2014-12-10,26.795000076293945,26.968000411987305,26.374500274658203,26.402000427246094,26.185579299926758,46222000,0.0,0.0,False,-0.015052732344190356,-0.01516717461793004,9.51449173384799,30.284482955932617,-0.13534666125785377,0.20738669177659316
2014-12-11,26.500499725341797,26.851999282836914,26.45800018310547,26.605499267578125,26.387407302856445,41426000,0.0,0.0,False,0.007707601218898796,0.007678049412516241,9.595533243151898,30.284482955932617,-0.12868225813023992,0.20741845335069084
2014-12-12,26.371999740600586,26.61199951171875,26.072999954223633,26.07550048828125,25.861753463745117,47314000,0.0,0.0,False,-0.01992063233337915,-0.020121723181903847,9.384463521038972,30.284482955932617,-0.14603945851157762,0.20826551612888963
2014-12-15,26.187999725341797,26.26849937438965,25.770000457763672,25.79199981689453,25.580575942993164,52352000,0.0,0.0,False,-0.01087233010499955,-0.010931865807085602,9.271560205674911,30.284482955932617,-0.15532399941528385,0.20837309492505507
2014-12-16,25.68000030517578,25.77899932861328,24.859500885009766,24.908000946044922,24.70382308959961,86998000,0.0,0.0,False,-0.034274163933893265,-0.03487529864848257,8.919511067328754,30.284482955932617,-0.18427456313034984,0.21084404869584605
2014-12-17,24.993000030517578,25.453500747680664,24.95549964904785,25.322500228881836,25.11492347717285,72788000,0.0,0.0,False,0.01664116465221599,0.016504217687963053,9.08458328426965,30.284482955932617,-0.17069994182440118,0.21149817164024615
2014-12-18,25.79949951171875,25.8125,25.327999114990234,25.731000900268555,25.520076751708984,77534000,0.0,0.0,False,0.016131973282911938,0.016003235684165867,9.247267512380787,30.284482955932617,-0.15732169544239494,0.21165739105065637
2014-12-19,25.84950065612793,26.04050064086914,25.44300079345703,26.00200080871582,25.788856506347656,97442000,0.0,0.0,False,0.010532090371580649,0.010477014281178127,9.355192659882944,30.284482955932617,-0.14844653138462394,0.2119205426247254
2014-12-22,26.030500411987305,26.648500442504883,26.029499053955078,26.614999771118164,26.396831512451172,66390000,0.0,0.0,False,0.023575105237949145,0.023301504216367033,9.599317416598922,30.284482955932617,-0.1283710687462759,0.21282211567284806
2014-12-23,26.725500106811523,27.114999771118164,26.68600082397461,26.938499450683594,26.717676162719727,57544000,0.0,0.0,False,0.012154665233863993,0.012081390446525637,9.728148571505146,30.284482955932617,-0.1177767108787362,0.2127620929069247
2014-12-24,26.94099998474121,27.01449966430664,26.7549991607666,26.846500396728516,26.626432418823242,14754000,0.0,0.0,False,-0.0034151077863501245,-0.0034209525778021847,9.691510787785479,30.284482955932617,-0.12078959850271365,0.2127693285301846
2014-12-26,26.846500396728516,27.162500381469727,26.774499893188477,27.076000213623047,26.854053497314453,22270000,0.0,0.0,False,0.008548688570470864,0.008512355452496569,9.782909183858086,30.284482955932617,-0.11327350259239466,0.2128821853708206
2014-12-29,27.024999618530273,27.196500778198242,26.857999801635742,26.86549949645996,26.64527702331543,44300000,0.0,0.0,False,-0.007774486411144643,-0.007804865286493981,9.699077602935574,30.284482955932617,-0.12016734569689191,0.21302074833292858
2014-12-30,26.74799919128418,26.892000198364258,26.680500030517578,26.763999938964844,26.544607162475586,20972000,0.0,0.0,False,-0.003778150279757031,-0.0037853055175868493,9.6586548798969,30.284482955932617,-0.12349148568588664,0.2129050490060291
2014-12-31,26.886999130249023,26.920000076293945,26.510000228881836,26.533000946044922,26.315502166748047,24648000,0.0,0.0,False,-0.008630943163906002,-0.008668405466279455,9.566660635424821,30.284482955932617,-0.13105658085561145,0.21283000787324488
2015-01-02,26.6299991607666,26.790000915527344,26.393999099731445,26.477500915527344,26.26045799255371,26480000,0.0,0.0,False,-0.0020917014558775593,-0.0020938921187093162,9.544558335989938,30.284482955932617,-0.13287415107051104,0.21273479615032304
2015-01-05,26.357500076293945,26.399499893188477,25.887500762939453,25.972999572753906,25.760093688964844,41182000,0.0,0.0,False,-0.019053906208747362,-0.019237771190353803,9.343643310443321,30.284482955932617,-0.14939628566719387,0.21345720250091052
2015-01-06,26.024999618530273,26.06049919128418,25.27750015258789,25.332000732421875,25.124347686767578,54456000,0.0,0.0,False,-0.02467949107147882,-0.024989134897031477,9.088367457716673,30.284482955932617,-0.17038875244043705,0.2145557576871613
2015-01-07,25.547500610351562,25.574499130249023,25.1825008392334,25.25749969482422,25.05045509338379,46918000,0.0,0.0,False,-0.002941075099940127,-0.002945408560085413,9.058696811387737,30.284482955932617,-0.17282870142326479,0.2136687715467607
2015-01-08,25.07550048828125,25.375,24.750999450683594,25.345500946044922,25.137741088867188,73054000,0.0,0.0,False,0.0034844075749527192,0.003478351091638528,9.09374541075149,30.284482955932617,-0.16994649948472051,0.21368966614454354
2015-01-09,25.409000396728516,25.43000030517578,24.9325008392334,25.035999298095703,24.830772399902344,42000000,0.0,0.0,False,-0.01221146672963358,-0.012286639294512174,8.970485974490707,30.284482955932617,-0.18008267019007873,0.21381737742836623
2015-01-12,24.961999893188477,25.013999938964844,24.545499801635742,24.85300064086914,24.649274826049805,57138000,0.0,0.0,False,-0.007309380913710584,-0.007336225329077183,8.897607894608345,30.284482955932617,-0.18607575827141198,0.21392888144471747
2015-01-13,25.12849998474121,25.43000030517578,24.863000869750977,25.09000015258789,24.88433074951172,60958000,0.0,0.0,False,0.009536017798523755,0.009490836983734067,8.99199165965414,30.284482955932617,-0.17831416221563823,0.21407613603793574
2015-01-14,25.020999908447266,25.413000106811523,24.908000946044922,25.296499252319336,25.08913803100586,52800000,0.0,0.0,False,0.008230371294922545,0.008196686488527019,9.074229460988862,30.284482955932617,-0.17155138268289338,0.21290592126434513
2015-01-15,25.444499969482422,25.487499237060547,25.100500106811523,25.20050048828125,24.993927001953125,51068000,0.0,0.0,False,-0.0037949103287274744,-0.003802129270206815,9.035998663553384,30.284482955932617,-0.1746952708975701,0.2129325299937153
2015-01-16,25.157499313354492,25.542499542236328,25.154499053955078,25.523000717163086,25.31378173828125,49658000,0.0,0.0,False,0.0127972981717972,0.012716104722341616,9.164432330902635,30.284482955932617,-0.16413360019665202,0.21322743785988918
2015-01-20,25.638500213623047,25.780500411987305,25.4685001373291,25.496999740600586,25.287996292114258,46796000,0.0,0.0,False,-0.0010186327129461104,-0.0010191518718328124,9.15407850762185,30.284482955932617,-0.16498504105514422,0.21318020498443568
2015-01-21,25.54199981689453,26.092500686645508,25.47949981689453,26.019500732421875,25.80621337890625,46356000,0.0,0.0,False,0.02049261162512872,0.020285463285775993,9.362162094889612,30.284482955932617,-0.14787340380031455,0.21387533330014558
2015-01-22,26.149999618530273,26.941999435424805,26.095500946044922,26.864999771118164,26.64478302001953,56068000,0.0,0.0,False,0.03249487357175451,0.031978080777048785,9.698879242093078,30.284482955932617,-0.12018365778967621,0.21637930455208643
2015-01-23,26.901500701904297,27.27050018310547,26.787500381469727,27.09749984741211,26.875377655029297,45966000,0.0,0.0,False,0.008654400932314177,0.008617166279418456,9.791471632580565,30.284482955932617,-0.1125693744173859,0.2165239631570132
2015-01-26,27.075000762939453,27.075000762939453,26.603500366210938,26.836000442504883,26.61602020263672,30932000,0.0,0.0,False,-0.009650374246705451,-0.00969724087231189,9.687329892653457,30.284482955932617,-0.12113341207224604,0.21447785463904473
2015-01-27,26.56999969482422,26.638999938964844,26.042999267578125,26.059499740600586,25.845882415771484,39148000,0.0,0.0,False,-0.028935121817684095,-0.02936199708116511,9.378090700303753,30.284482955932617,-0.14656352385542804,0.21548390461479905
2015-01-28,26.25,26.284500122070312,25.61750030517578,25.62150001525879,25.411474227905273,35822000,0.0,0.0,False,-0.016807636159527295,-0.016950487399536047,9.203659527782474,30.284482955932617,-0.16090777363173503,0.21519602640956814
2015-01-29,25.645000457763672,25.75950050354004,25.173999786376953,25.661500930786133,25.451148986816406,79018000,0.0,0.0,False,0.0015612930818300619,0.0015600755309241655,9.21959043081255,30.284482955932617,-0.15959770474368884,0.21474042089084927
2015-01-30,25.950000762939453,27.155000686645508,25.909000396728516,26.877500534057617,26.657182693481445,121108000,0.0,0.0,False,0.047386218488201015,0.04629774494605799,9.703858175826962,30.284482955932617,-0.11977421796268761,0.21842858516395283
2015-02-02,26.715999603271484,26.825000762939453,26.086000442504883,26.610000610351562,26.39187240600586,75378000,0.0,0.0,False,-0.009952675439346526,-0.01000253440949001,9.59732614945416,30.284482955932617,-0.12853481948464995,0.2148715680895825
2015-02-03,26.496999740600586,26.872499465942383,26.340499877929688,26.665000915527344,26.44641876220703,47062000,0.0,0.0,False,0.0020667861439327417,0.0020646532797275606,9.619228556302588,30.284482955932617,-0.12673368732464108,0.21111046220073976
2015-02-04,26.656999588012695,26.837499618530273,26.25149917602539,26.30500030517578,26.089370727539062,33896000,0.0,0.0,False,-0.013500808479150472,-0.013592773062783553,9.475860385367621,30.284482955932617,-0.13852348856336505,0.21148599712832383
2015-02-05,26.396499633789062,26.534500122070312,26.281999588012695,26.491500854492188,26.27434539794922,33176000,0.0,0.0,False,0.0070900395544957195,0.007065023398145845,9.550134649867253,30.284482955932617,-0.1324155860220102,0.21156156040910934
2015-02-06,26.550500869750977,27.01099967956543,26.4325008392334,26.694000244140625,26.47518539428711,42938000,0.0,0.0,False,0.007643958138480178,0.007614891121205451,9.630779437486169,30.284482955932617,-0.12578380707996473,0.21118219798189322
2015-02-09,26.55299949645996,26.694000244140625,26.377500534057617,26.464000701904297,26.247068405151367,30314000,0.0,0.0,False,-0.008616256533748978,-0.00865359108280709,9.539181914699084,30.284482955932617,-0.13331627806412116,0.21078568848470144
2015-02-10,26.607500076293945,27.049999237060547,26.458499908447266,27.007999420166016,26.78660774230957,47430000,0.0,0.0,False,0.020556175220403317,0.02034774851453173,9.755827184817344,30.284482955932617,-0.11550057561533589,0.2117883725070513
2015-02-11,26.986499786376953,27.09749984741211,26.799999237060547,26.899999618530273,26.67949104309082,38306000,0.0,0.0,False,-0.003998890051671533,-0.0040069069922074926,9.71281581449048,30.284482955932617,-0.119037591564217,0.21128832034175898
2015-02-12,26.982999801635742,27.41699981689453,26.850000381469727,27.300500869750977,27.076711654663086,48590000,0.0,0.0,False,0.014888612789903055,0.014778865378064684,9.872314781041979,30.284482955932617,-0.10592128338255613,0.21181763625230887
2015-02-13,27.375499725341797,27.62700080871582,27.329999923706055,27.558000564575195,27.332103729248047,47382000,0.0,0.0,False,0.009432167311977713,0.009387962171338795,9.974864273125256,30.284482955932617,-0.0974881833373421,0.21173278829685066
2015-02-17,27.558000564575195,27.649999618530273,27.163000106811523,27.250499725341797,27.027118682861328,39174000,0.0,0.0,False,-0.011158491472442189,-0.011221214470918039,9.852401343722377,30.284482955932617,-0.10755885374735064,0.2119960351120832
2015-02-18,27.19099998474121,27.377500534057617,26.977500915527344,27.13249969482422,26.91008949279785,31164000,0.0,0.0,False,-0.004330065347945777,-0.004339467231233233,9.805409736721925,30.284482955932617,-0.11142318222982028,0.21191642187529952
2015-02-19,27.12350082397461,27.343000411987305,27.037500381469727,27.322500228881836,27.098527908325195,30834000,0.0,0.0,False,0.007002519095218096,0.006978115317425477,9.881074824734975,30.284482955932617,-0.10520090609581645,0.21193617346362978
2015-02-20,27.378999710083008,27.378999710083008,26.905000686645508,27.09000015258789,26.867935180664062,38234000,0.0,0.0,False,-0.008509418978079997,-0.008545830793157927,9.788483200119467,30.284482955932617,-0.1128151264870535,0.21208767126316183
2015-02-23,26.950000762939453,26.96500015258789,26.600000381469727,26.75,26.530723571777344,32906000,0.0,0.0,False,-0.012550707995209076,-0.012630133393875908,9.65308009776355,30.284482955932617,-0.12394992477228095,0.2124392444204451
2015-02-24,26.577499389648438,26.969999313354492,26.549999237060547,26.9325008392334,26.711729049682617,28406000,0.0,0.0,False,0.0068224855389100725,0.006799317699585441,9.725760582675392,30.284482955932617,-0.11797308580267873,0.2124244787683214
2015-02-25,26.922000885009766,27.478500366210938,26.90049934387207,27.366500854492188,27.142169952392578,40836000,0.0,0.0,False,0.016114303267652952,0.015985846044471782,9.89859874148086,30.284482955932617,-0.103759836617071,0.21296435832577612
2015-02-26,27.28700065612793,28.006500244140625,27.254499435424805,27.964500427246094,27.73526954650879,54032000,0.0,0.0,False,0.02185159090656752,0.021616266859748694,10.136750462634533,30.270586013793945,-0.08375511680315151,0.2141175556430034
2015-02-27,27.907499313354492,28.47100067138672,27.851499557495117,28.131500244140625,27.900897979736328,68328000,0.0,0.0,False,0.005971762161885552,0.0059540018620089395,10.203256487653656,30.270586013793945,-0.07828352027865526,0.21420745153315854
2015-03-02,28.350000381469727,28.79949951171875,28.157499313354492,28.750999450683594,28.515321731567383,50406000,0.0,0.0,False,0.022021647915321463,0.02178267347040953,10.449970657529805,30.270586013793945,-0.05798580448448243,0.21534220638767732
2015-03-03,28.8174991607666,29.042499542236328,28.524999618530273,28.93950080871582,28.70227813720703,50526000,0.0,0.0,False,0.0065563491585185485,0.006534949784958434,10.525040663015362,30.270586013793945,-0.05180963050640164,0.215185294200433
2015-03-04,28.848499298095703,29.081499099731445,28.625999450683594,28.916500091552734,28.679466247558594,37964000,0.0,0.0,False,-0.0007947762731371766,-0.0007950922752444263,10.515880834149456,30.270586013793945,-0.05256322971449234,0.21494140857566854
2015-03-05,28.981000900268555,29.15999984741211,28.911500930786133,29.071500778198242,28.833194732666016,35918000,0.0,0.0,False,0.005360228247640819,0.005345913355482268,10.577608583893129,30.270586013793945,-0.047484752375554495,0.21499199309030734
2015-03-06,29.100000381469727,29.138999938964844,28.60300064086914,28.645000457763672,28.410192489624023,37592000,0.0,0.0,False,-0.014670668545888166,-0.014779347037514531,10.407757325804804,30.15095329284668,-0.05773485124384614,0.21548164155253968
2015-03-09,28.54599952697754,28.772499084472656,28.452499389648438,28.704999923706055,28.469701766967773,23478000,0.0,0.0,False,0.00209464534129733,0.0020924546303859623,10.431652531541951,30.071033477783203,-0.053251635398514297,0.215459640030184
2015-03-10,28.423999786376953,28.488000869750977,27.990999221801758,27.99250030517578,27.76304054260254,40080000,0.0,0.0,False,-0.02482151833375168,-0.02513476661815384,10.147901558645204,30.063339233398438,-0.07651507615096909,0.21685561800013917
2015-03-11,27.989999771118164,28.208999633789062,27.77050018310547,27.784500122070312,27.55674171447754,40524000,0.0,0.0,False,-0.007430700099595788,-0.007458445281110615,10.065064845423095,30.063339233398438,-0.0833772156665894,0.21677410961250096
2015-03-12,27.923999786376953,28.091999053955078,27.776500701904297,28.058500289916992,27.82849884033203,35602000,0.0,0.0,False,0.00986172925196449,0.009813419750542555,10.174185519084087,30.063339233398438,-0.07433772994131149,0.2169169725923931
2015-03-13,27.96150016784668,28.218000411987305,27.51650047302246,27.649999618530273,27.423341751098633,35428000,0.0,0.0,False,-0.014559070956648323,-0.014666094273764226,10.01149975922899,30.063339233398438,-0.087814512612988,0.2168797818239173
2015-03-16,27.846500396728516,28.1875,27.56599998474121,28.082000732421875,27.851806640625,36856000,0.0,0.0,False,0.0156240947370756,0.015503295199765527,10.183544474664469,30.063339233398438,-0.0735624401402678,0.21703093552711278
2015-03-17,27.914499282836914,28.031999588012695,27.720500946044922,27.88050079345703,27.651958465576172,28892000,0.0,0.0,False,-0.007175411549688371,-0.007201278627367724,10.103297940474508,30.063339233398438,-0.08021001090735047,0.21650892488002924
2015-03-18,27.886499404907227,28.32550048828125,27.674999237060547,28.308000564575195,28.07595443725586,35324000,0.0,0.0,False,0.015333307122080253,0.015216939989443352,10.273548217863766,30.02187156677246,-0.06481664959456757,0.21645448017441252
2015-03-19,28.22599983215332,28.347999572753906,28.106000900268555,28.183500289916992,27.952470779418945,24660000,0.0,0.0,False,-0.0043981998230149255,-0.004407900357565524,10.223964900087207,30.02187156677246,-0.06892977284080726,0.21627555555458505
2015-03-20,28.335500717163086,28.354999542236328,28.224000930786133,28.247499465942383,28.015947341918945,44320000,0.0,0.0,False,0.0022708748361071063,0.0022683002967475428,10.249453119540165,30.02187156677246,-0.06681542889130299,0.2162832481793555
2015-03-23,28.299999237060547,28.48200035095215,28.152999877929688,28.26849937438965,28.036775588989258,30234000,0.0,0.0,False,0.0007434425406400713,0.0007431663241267141,10.257816441548167,30.02187156677246,-0.06612165978287188,0.2159681784442752
2015-03-24,28.427000045776367,29.0939998626709,28.404499053955078,28.87700080871582,28.640289306640625,79156000,0.0,0.0,False,0.021525789074275048,0.02129738123612848,10.500149823705838,30.02187156677246,-0.04601919161032386,0.21599931519575186
2015-03-25,28.87849998474121,29.00349998474121,28.350000381469727,28.350000381469727,28.11760902404785,53070000,0.0,0.0,False,-0.018249825516657214,-0.0184184077971759,10.29027409600779,30.02187156677246,-0.06342917490967503,0.2167744848242509
2015-03-26,28.232500076293945,28.359500885009766,27.91550064086914,28.18199920654297,27.95098304748535,49842000,0.0,0.0,False,-0.005926036471308516,-0.005943665105225671,10.223367519943778,30.02187156677246,-0.06897932777712379,0.21561554210880038
2015-03-27,28.09149932861328,28.203500747680664,27.846500396728516,27.877500534057617,27.648983001708984,34552000,0.0,0.0,False,-0.010804630565705131,-0.010863424467653192,10.102103180187651,30.02187156677246,-0.07903866218952638,0.21531671142186184
2015-03-30,28.012500762939453,28.107999801635742,27.839500427246094,28.05699920654297,27.827009201049805,24788000,0.0,0.0,False,0.006438797381076,0.00641815687785357,10.17358737306868,30.02187156677246,-0.07310877873956001,0.21534815880967345
2015-03-31,27.89699935913086,28.122499465942383,27.73349952697754,27.735000610351562,27.507648468017578,34932000,0.0,0.0,False,-0.01147664597100062,-0.01154301092571351,10.045352066561927,30.02187156677246,-0.08374638113959454,0.2155984264790393
2015-04-01,27.741500854492188,27.924999237060547,27.30150032043457,27.47450065612793,27.249286651611328,38902000,0.0,0.0,False,-0.009392362880696226,-0.009436749268273904,9.94161011180773,30.02187156677246,-0.09235216761868259,0.21502640657432154
2015-04-02,27.370500564575195,27.399999618530273,27.02199935913086,27.065500259399414,26.843639373779297,47760000,0.0,0.0,False,-0.014886528334423166,-0.014998444784535403,9.778727522854092,30.02187156677246,-0.10586389279310493,0.21553814937768948
2015-04-06,26.941999435424805,27.277000427246094,26.78499984741211,27.197500228881836,26.97455406188965,33718000,0.0,0.0,False,0.004876935138617089,0.00486508141471659,9.831294677859878,30.02187156677246,-0.10150324899316121,0.21551050115370096
2015-04-07,27.249500274658203,27.507999420166016,27.179500579833984,27.243000030517578,27.019685745239258,27318000,0.0,0.0,False,0.001673120647186943,0.0016717225400875871,9.849416740621171,30.02187156677246,-0.09999995552762131,0.21054781140934944
2015-04-08,27.299999237060547,27.575000762939453,27.299999237060547,27.441999435424805,27.217050552368164,28386000,0.0,0.0,False,0.007304481961404097,0.007277933436798125,9.928666109494793,30.02187156677246,-0.09342592143750994,0.21049510884043596
2015-04-09,27.460500717163086,27.4685001373291,27.09749984741211,27.400999069213867,27.176387786865234,32366000,0.0,0.0,False,-0.0014940180760839583,-0.001495135233931113,9.912338484779722,30.02187156677246,-0.09478035949819141,0.20817562614256946
2015-04-10,27.478500366210938,27.49250030517578,27.249000549316406,27.427000045776367,27.202171325683594,26104000,0.0,0.0,False,0.0009487478255230108,0.0009482980487654602,9.922691542188527,30.02187156677246,-0.09392153433264461,0.20747087217524884
2015-04-13,27.352500915527344,27.66349983215332,27.315000534057617,27.43199920654297,27.20713233947754,29326000,0.0,0.0,False,0.00018237565430156977,0.00018235902588364383,9.924683575205268,30.02187156677246,-0.09375628767961997,0.20432647146694435
2015-04-14,27.328500747680664,27.328500747680664,26.78700065612793,26.98900032043457,26.76776885986328,47206000,0.0,0.0,False,-0.016148834582494498,-0.016280648027029464,9.748262667283184,30.02187156677246,-0.10839106748130745,0.20431154988276795
2015-04-15,26.898000717163086,27.159500122070312,26.618499755859375,27.052000045776367,26.83024787902832,46962000,0.0,0.0,False,0.0023341138177086496,0.002331394005463682,9.773350335691251,30.02187156677246,-0.10630995075192307,0.2038583422890868
2015-04-16,26.917499542236328,27.261499404907227,26.905000686645508,27.176000595092773,26.95323371887207,31722000,0.0,0.0,False,0.004583850302027237,0.004573376455066092,9.822733760881356,30.02187156677246,-0.10221340934975853,0.20380903088464347
2015-04-17,26.86549949645996,26.989999771118164,26.450000762939453,26.636999130249023,26.418651580810547,49234000,0.0,0.0,False,-0.019833692077074194,-0.02003301975309938,9.60807899203588,30.02187156677246,-0.12001983213964174,0.20287396738110364
2015-04-20,26.6875,27.290000915527344,26.667499542236328,27.226499557495117,27.003318786621094,38508000,0.0,0.0,False,0.022130849639397487,0.02188951650126025,9.842844793171478,30.02187156677246,-0.10054512335907251,0.20079395384404838
2015-04-21,27.315500259399414,27.388500213623047,27.11050033569336,27.145999908447266,26.923477172851562,29128000,0.0,0.0,False,-0.002956733370458542,-0.0029611131419120104,9.810785392140806,30.02187156677246,-0.1032045716080583,0.2006802004867376
2015-04-22,27.152999877929688,27.549999237060547,27.06599998474121,27.458999633789062,27.233909606933594,31806000,0.0,0.0,False,0.011530176139174841,0.011464210239662632,9.935435651915007,30.02187156677246,-0.09286436235789253,0.20068957048410146
2015-04-23,27.52050018310547,28.058500289916992,27.503999710083008,27.87299919128418,27.64451789855957,78184000,0.0,0.0,False,0.015077096808804757,0.014964567056228124,10.100310273885384,30.02187156677246,-0.07918739053044554,0.20069698792244695
2015-04-24,29.002500534057617,29.235000610351562,28.417499542236328,28.683000564575195,28.447879791259766,92168000,0.0,0.0,False,0.02906044141005104,0.028646193134727462,10.422890190233018,30.02187156677246,-0.05242816964331942,0.20266706435505555
2015-04-27,28.638500213623047,28.775999069213867,28.114999771118164,28.305999755859375,28.073970794677734,48062000,0.0,0.0,False,-0.013143650750974789,-0.013230792948509573,10.272751711005858,30.02187156677246,-0.06488272284298957,0.20196342942173562
2015-04-28,28.215999603271484,28.39150047302246,28.04800033569336,28.2185001373291,27.987184524536133,37178000,0.0,0.0,False,-0.0030913428946807153,-0.0030961309653854364,10.23790377010054,30.02187156677246,-0.06777349099342211,0.20199257677786187
2015-04-29,28.02549934387207,28.29199981689453,27.950000762939453,28.069499969482422,27.839406967163086,33622000,0.0,0.0,False,-0.005280186624113337,-0.005294176075846306,10.178565540930583,30.02187156677246,-0.0726958209369225,0.20048611804115574
2015-04-30,27.92799949645996,28.055500030517578,27.336000442504883,27.438499450683594,27.213577270507812,47240000,0.0,0.0,False,-0.022479993822908884,-0.022736520654724732,9.927271456621481,30.02187156677246,-0.09354161315421805,0.20175107560382535
2015-05-01,27.52549934387207,27.56100082397461,27.1924991607666,27.558000564575195,27.332103729248047,36572000,0.0,0.0,False,0.00435541632627201,0.004345958951177938,9.974864273125256,30.02187156677246,-0.08959360949706374,0.20168457117183147
2015-05-04,27.54949951171875,27.83449935913086,27.36949920654297,27.642000198364258,27.4154109954834,35260000,0.0,0.0,False,0.003047963927716335,0.003043328302753813,10.008315263541325,30.02187156677246,-0.08681872365924836,0.2015098576390168
2015-05-05,27.507999420166016,27.63050079345703,27.118499755859375,27.152000427246094,26.929428100585938,28528000,0.0,0.0,False,-0.01772663174655764,-0.017885630291111673,9.81317491271452,30.02187156677246,-0.10300635186279228,0.202290674169833
2015-05-06,27.131999969482422,27.196500778198242,26.61199951171875,26.753999710083008,26.534692764282227,39034000,0.0,0.0,False,-0.014658140337377668,-0.014766632376066045,9.654673877351339,30.02187156677246,-0.11615461063892385,0.20140495634082142
2015-05-07,26.795000076293945,27.260000228881836,26.672500610351562,27.101999282836914,26.879838943481445,31844000,0.0,0.0,False,0.013007355399411669,0.012923486246514735,9.793263007138876,30.02187156677246,-0.10465811954137283,0.20161238934609638
2015-05-08,27.443500518798828,27.639999389648438,27.401500701904297,27.447500228881836,27.22250747680664,28226000,0.0,0.0,False,0.012748161700139038,0.012667587942401356,9.930857269226012,30.02187156677246,-0.09324415647237971,0.20196121978461387
2015-05-11,27.42449951171875,27.668500900268555,27.280000686645508,27.288999557495117,27.065305709838867,21858000,0.0,0.0,False,-0.005774698275010426,-0.005791436314283544,9.867734866609027,30.02187156677246,-0.09848039787785434,0.20168507021018686
2015-05-12,27.140499114990234,27.148000717163086,26.75,26.936500549316406,26.7156925201416,35282000,0.0,0.0,False,-0.0129173929696339,-0.013001547984665062,9.727352064647246,30.02187156677246,-0.1101256808482941,0.20087372314087856
2015-05-13,27.023500442504883,27.191999435424805,26.948999404907227,26.97450065612793,26.75338363647461,24238000,0.0,0.0,False,0.0014108231072278432,0.0014098288313629458,9.742486460819418,30.02187156677246,-0.10887022559630632,0.20079690105807788
2015-05-14,27.19849967956543,27.484500885009766,27.125,27.459999084472656,27.23490333557129,31736000,0.0,0.0,False,0.01799845977015746,0.01783840513127037,9.935834671215938,30.02187156677246,-0.0928312622017119,0.2011533908615084
2015-05-15,27.519500732421875,27.530000686645508,27.125,27.324499130249023,27.100513458251953,33440000,0.0,0.0,False,-0.004934472344677254,-0.004946687051994491,9.88187209746486,30.02187156677246,-0.0973076612503333,0.20096462471838564
2015-05-18,27.19099998474121,27.41699981689453,27.112499237060547,27.333499908447266,27.109437942504883,26706000,0.0,0.0,False,0.0003293105227204496,0.00032925631191139574,9.885455612453454,30.02187156677246,-0.0970103951644039,0.20095691137397248
2015-05-19,27.399999618530273,27.670000076293945,27.356000900268555,27.464000701904297,27.238874435424805,47126000,0.0,0.0,False,0.004774591535037898,0.0047632293251286375,9.937429216675705,30.02187156677246,-0.09269898864092851,0.2000333801379166
2015-05-20,27.54599952697754,27.803499221801758,27.2549991607666,27.625499725341797,27.399044036865234,30840000,0.0,0.0,False,0.005880184286621182,0.0058629634777090595,10.001743316091632,30.02187156677246,-0.08736389149069956,0.20009669195716437
2015-05-21,27.510000228881836,27.88050079345703,27.46500015258789,27.840499877929688,27.612285614013672,34170000,0.0,0.0,False,0.007782810847762445,0.007752681004359378,10.087367803316408,30.02187156677246,-0.08026101728533352,0.19951019177390789
2015-05-22,27.722999572753906,27.91200065612793,27.680999755859375,27.72599983215332,27.498722076416016,24266000,0.0,0.0,False,-0.004112790197274396,-0.00412127097998492,10.041767785701353,30.02187156677246,-0.08404371075749362,0.19928469616740402
2015-05-26,27.628999710083008,27.666500091552734,27.148500442504883,27.359500885009766,27.135229110717773,37474000,0.0,0.0,False,-0.013218540290277248,-0.013306682799219222,9.895811733350174,30.02187156677246,-0.09615131587097847,0.19915777146312075
2015-05-27,27.43400001525879,27.76449966430664,27.32900047302246,27.712499618530273,27.485332489013672,34844000,0.0,0.0,False,0.012902171449056032,0.012819647502428495,10.036391364410495,30.02187156677246,-0.08448970518434218,0.19860302780395564
2015-05-28,27.68950080871582,27.788000106811523,27.540000915527344,27.708999633789062,27.481861114501953,23544000,0.0,0.0,False,-0.0001262991638578681,-0.00012630714026888012,10.034997477409162,30.02187156677246,-0.0846053333690806,0.1984555767795425
2015-05-29,27.65999984741211,27.69700050354004,27.25200080871582,27.266000747680664,27.04249382019043,43446000,0.0,0.0,False,-0.015987537833806797,-0.016116717207039697,9.85857503774312,30.02187156677246,-0.09924024023470746,0.19909532950052747
2015-06-01,27.436500549316406,27.528499603271484,27.179000854492188,27.460500717163086,27.235401153564453,33210000,0.0,0.0,False,0.007133489043454899,0.00710816606662233,9.936034563802394,30.02187156677246,-0.09281468035763674,0.19921679027593658
2015-06-02,27.37150001525879,27.93950080871582,27.327499389648438,27.697500228881836,27.470457077026367,31842000,0.0,0.0,False,0.008630529146112842,0.008593499036535201,10.030418328848189,30.02187156677246,-0.08498519101553759,0.19899642200811724
2015-06-03,27.7549991607666,27.899499893188477,27.607500076293945,27.76449966430664,27.53690528869629,26710000,0.0,0.0,False,0.0024188971986742747,0.0024159763760103537,10.057099776844044,30.02187156677246,-0.08277186425733951,0.19823999591158892
2015-06-04,27.608999252319336,27.79800033569336,27.45599937438965,27.58449935913086,27.35838508605957,26866000,0.0,0.0,False,-0.006482943553936638,-0.006504049099322203,9.98541722312052,30.02187156677246,-0.08871820248744178,0.1983436575603512
2015-06-05,27.600000381469727,27.666500091552734,27.368999481201172,27.476499557495117,27.251266479492188,24396000,0.0,0.0,False,-0.0039153848529591695,-0.003923070039099185,9.942405086921676,30.02187156677246,-0.09228622143419996,0.19735201555049858
2015-06-08,27.480499267578125,27.493499755859375,27.147499084472656,27.173999786376953,26.95124626159668,27336000,0.0,0.0,False,-0.011009404576528103,-0.011070456582117841,9.821935722279497,30.02187156677246,-0.1022796096621198,0.19764660255109812
2015-06-09,27.17099952697754,27.242000579833984,26.9424991607666,27.107999801635742,26.88578987121582,30016000,0.0,0.0,False,-0.002428696237106065,-0.0024316503038018748,9.795652527712592,30.02187156677246,-0.10445989979610681,0.1974806492898073
2015-06-10,27.28499984741211,27.73900032043457,27.25550079345703,27.6299991607666,27.40350914001465,30316000,0.0,0.0,False,0.019256241727646062,0.019073186542130766,10.0035362223939,30.02187156677246,-0.0872151631497804,0.19838465768682856
2015-06-11,27.72450065612793,27.741500854492188,27.458499908447266,27.50200080871582,27.276561737060547,25872000,0.0,0.0,False,-0.004632523605115013,-0.0046432869965652825,9.952562081103922,30.02187156677246,-0.09144366045288,0.19843328783119865
2015-06-12,27.357500076293945,27.4424991607666,27.2814998626709,27.37350082397461,27.149112701416016,25468000,0.0,0.0,False,-0.0046724743709676275,-0.00468342450212727,9.901386515483532,30.02187156677246,-0.09568886666399412,0.1979866061792941
2015-06-15,27.136499404907227,27.202499389648438,26.960500717163086,27.149999618530273,26.92744255065918,27150000,0.0,0.0,False,-0.008164913277083796,-0.008198428740067232,9.812377639984637,30.02187156677246,-0.10307248864318397,0.1981483380230039
2015-06-16,27.224000930786133,27.33449935913086,27.078500747680664,27.243499755859375,27.02017593383789,32526000,0.0,0.0,False,0.003443824381177185,0.003437907997426325,9.849613569719711,30.02187156677246,-0.09998362781142467,0.1976560013559783
2015-06-17,27.270999908447266,27.417999267578125,27.090499877929688,27.329999923706055,27.105968475341797,24440000,0.0,0.0,False,0.003175128900491986,0.0031700988233410196,9.884062491324098,30.02187156677246,-0.09712595981717276,0.19765698034614368
2015-06-18,27.399999618530273,27.862499237060547,27.399999618530273,27.80900001525879,27.581043243408203,41192000,0.0,0.0,False,0.017526574211822687,0.017374755155062375,10.074822820304405,30.02187156677246,-0.08130167094798024,0.19759288976144992
2015-06-19,27.826000213623047,27.89550018310547,27.613000869750977,27.875999450683594,27.64749526977539,59290000,0.0,0.0,False,0.0024093369413453747,0.0024064391426791665,10.101505800044219,30.02187156677246,-0.07908821712584291,0.197456998033894
2015-06-22,27.970500946044922,28.280500411987305,27.945499420166016,27.983999252319336,27.75460433959961,34752000,0.0,0.0,False,0.003874096686845796,0.003866611699757189,10.14451410688317,30.02187156677246,-0.07552051583893293,0.19747635330627625
2015-06-23,27.989500045776367,28.2450008392334,27.857500076293945,28.16950035095215,27.938587188720703,31396000,0.0,0.0,False,0.006628912697508316,0.006607038072505595,10.218390117953849,30.02187156677246,-0.06939222204779172,0.19711006563068845
2015-06-24,28.124000549316406,28.131999969482422,27.840499877929688,27.928499221801758,27.699560165405273,28924000,0.0,0.0,False,-0.008555444185521677,-0.008592252087122564,10.122411807448287,30.02187156677246,-0.07735398495067414,0.19727247247402507
2015-06-25,28.014999389648438,28.156999588012695,27.87299919128418,27.897499084472656,27.6688175201416,26684000,0.0,0.0,False,-0.0011098604122266043,-0.0011104767633786175,10.110067482894719,30.02187156677246,-0.07837799323727601,0.19587010360977924
2015-06-26,27.98550033569336,28.0,27.592500686645508,27.652999877929688,27.42632293701172,43676000,0.0,0.0,False,-0.008764183108055046,-0.008802814441174278,10.012696817131781,30.02187156677246,-0.0864552572609576,0.19605224494543075
2015-06-29,27.337499618530273,27.545000076293945,27.011999130249023,27.0625,26.84066390991211,37756000,0.0,0.0,False,-0.0213539025426287,-0.021585195721142935,9.777532762567231,30.02187156677246,-0.10596300266573788,0.1971877727355214
2015-06-30,27.254499435424805,27.295000076293945,26.976999282836914,27.00200080871582,26.78066062927246,34510000,0.0,0.0,False,-0.0022355363802119,-0.00223803892204338,9.753439195987587,30.02187156677246,-0.10796165489853404,0.1971921771376167
2015-07-01,27.183000564575195,27.29050064086914,26.988000869750977,27.165000915527344,26.942323684692383,30760000,0.0,0.0,False,0.00603655965242389,0.006018412620014462,9.81835297316288,30.02187156677246,-0.10257681221607962,0.19693124324643133
2015-07-02,27.23699951171875,27.399999618530273,27.178499221801758,27.367000579833984,27.142667770385742,28124000,0.0,0.0,False,0.007436035883096048,0.007408524866030568,9.898798634067317,30.02187156677246,-0.09590354118939604,0.19707918546815004
2015-07-06,27.112499237060547,27.429000854492188,27.104999542236328,27.2810001373291,27.057373046875,25614000,0.0,0.0,False,-0.0031424591065364327,-0.003147406999574625,9.864549605049385,30.02187156677246,-0.09874462733957268,0.19705711768632736
2015-07-07,27.37150001525879,27.549999237060547,26.99250030517578,27.50149917602539,27.276063919067383,33578000,0.0,0.0,False,0.008082487232353053,0.008049998872853448,9.952362188517464,30.02187156677246,-0.09146024229695515,0.19719858691991454
2015-07-08,27.280000686645508,27.413999557495117,27.059999465942383,27.084999084472656,26.86297607421875,27662000,0.0,0.0,False,-0.015144701452318499,-0.01526055362938318,9.786491932974705,30.02187156677246,-0.10521980568492961,0.1966731822374151
2015-07-09,27.4325008392334,27.444000244140625,27.231000900268555,27.232500076293945,27.00926971435547,29766000,0.0,0.0,False,0.005445920799412862,0.005431145392259686,9.845234313745191,30.02187156677246,-0.10034690361380638,0.1965581149251889
2015-07-10,27.68549919128418,27.964500427246094,27.600000381469727,27.805500030517578,27.57756996154785,43436000,0.0,0.0,False,0.021040933472197043,0.02082262992853811,10.073428167431093,30.02187156677246,-0.08141736266468835,0.19762272793123586
2015-07-13,27.975500106811523,28.642499923706055,27.934999465942383,28.58650016784668,28.352169036865234,41792000,0.0,0.0,False,0.028088010524401685,0.02770077671894492,10.384458734339104,30.02187156677246,-0.05561620387968136,0.19929463603354405
2015-07-14,28.725000381469727,29.48550033569336,28.708499908447266,29.208999633789062,28.969566345214844,74832000,0.0,0.0,False,0.021776016767776518,0.021542306086717786,10.632366898630131,30.02187156677246,-0.03505128650014899,0.2000640165316707
2015-07-15,29.187000274658203,29.434499740600586,29.010499954223633,29.197999954223633,28.95865821838379,41466000,0.0,0.0,False,-0.000376537456621473,-0.00037660836464983687,10.627986876783634,30.02187156677246,-0.03541462583450039,0.200054023899799
2015-07-16,29.475000381469727,30.225000381469727,29.395999908447266,30.089000701904297,29.84235382080078,112642000,0.0,0.0,False,0.030515764775869147,0.030059419412699014,10.982823789132457,30.02187156677246,-0.005979565450222157,0.2023203837460748
2015-07-17,34.0,35.150001525878906,33.900001525878906,34.98099899291992,34.694252014160156,257162000,0.0,0.0,False,0.1625842995661253,0.15064537160604072,12.931042801712861,34.694252014160156,0.0,0.2588675460661034
2015-07-20,34.44900131225586,34.88999938964844,34.0885009765625,34.641998291015625,34.358036041259766,102436000,0.0,0.0,False,-0.00969082638712504,-0.00973808802926609,12.796039484529853,34.694252014160156,-0.00969082638712504,0.2557925021652139
2015-07-21,34.24399948120117,35.279998779296875,34.20750045776367,34.76750183105469,34.48250198364258,75604000,0.0,0.0,False,0.0036226151644216387,0.003616069298113367,12.846017226375471,34.694252014160156,-0.006103317357329274,0.2555399867275893
2015-07-22,34.70100021362305,35.666500091552734,34.58100128173828,34.755001068115234,34.47011184692383,83100000,0.0,0.0,False,-0.00035931663904864575,-0.00035938120873996724,12.84104212200148,34.694252014160156,-0.006460440972897996,0.25542049570006153
2015-07-23,34.592498779296875,34.80350112915039,33.579498291015625,33.73649978637695,33.4599494934082,76232000,0.0,0.0,False,-0.029305456216724535,-0.029743439189122856,12.435424068101327,34.694252014160156,-0.035576571019550585,0.2571663027445887
2015-07-24,33.8385009765625,33.88949966430664,32.659000396728516,32.73849868774414,32.47013473510742,82622000,0.0,0.0,False,-0.029582075684118414,-0.03002845046364965,12.037976336470527,34.694252014160156,-0.06410621788718718,0.25889467482053463
2015-07-27,32.57849884033203,33.35350036621094,32.57749938964844,32.91350173950195,32.643699645996094,58382000,0.0,0.0,False,0.0053453708247477305,0.005331135037960086,12.107669154793248,34.694252014160156,-0.05910351856921858,0.25879522507746333
2015-07-28,33.0880012512207,33.20500183105469,32.670501708984375,32.983001708984375,32.71262741088867,34364000,0.0,0.0,False,0.002111518168592008,0.0021092920472169014,12.135346236361487,34.694252014160156,-0.05711679855391327,0.25879801543973496
2015-07-29,33.112998962402344,33.166500091552734,32.641998291015625,33.07149887084961,32.8004035949707,36756000,0.0,0.0,False,0.002683250812584248,0.0026796573218452846,12.17059166482378,34.694252014160156,-0.054586806437461055,0.25864997245336
2015-07-30,32.87200164794922,33.40250015258789,32.58449935913086,33.22800064086914,32.95561981201172,39606000,0.0,0.0,False,0.00473214351133211,0.00472098211791923,12.232916794710881,34.694252014160156,-0.0501129755280163,0.25867639560399397
2015-07-31,33.23500061035156,33.25,32.86000061035156,32.875,32.60551834106445,34922000,0.0,0.0,False,-0.010623422437336827,-0.010680253843860624,12.092337929522538,34.694252014160156,-0.06020402665672697,0.25747350728967633
2015-08-03,32.882999420166016,33.333499908447266,32.882999420166016,33.236000061035156,32.96355438232422,31348000,0.0,0.0,False,0.01098084187819337,0.01092099018340952,12.236102822142499,34.694252014160156,-0.049884275675681655,0.2574476621342815
2015-08-04,33.21699905395508,33.400001525878906,33.0255012512207,33.06399917602539,32.792964935302734,26188000,0.0,0.0,False,-0.005175092620259392,-0.005188529791191013,12.167604764106635,34.694252014160156,-0.054801212549024814,0.25710726592165983
2015-08-05,33.287498474121094,33.99549865722656,33.27899932861328,33.66450119018555,33.38854217529297,36448000,0.0,0.0,False,0.018161738079043754,0.017998783778695796,12.406751352960708,34.694252014160156,-0.037634759738710444,0.25717901340825217
2015-08-06,33.699501037597656,33.73749923706055,33.0364990234375,33.50749969482422,33.23283004760742,40660000,0.0,0.0,False,-0.004663639606307002,-0.004674548302862576,12.34422709635913,34.694252014160156,-0.042122884388926085,0.2572312105834555
2015-08-07,33.388999938964844,33.439998626708984,32.94350051879883,33.21950149536133,32.94718933105469,27544000,0.0,0.0,False,-0.00859513668091283,-0.008632287901252917,12.229531640564783,34.694252014160156,-0.050355969121121835,0.25734407433618595
2015-08-10,33.35449981689453,33.58100128173828,33.01150131225586,33.15700149536133,32.88520431518555,34458000,0.0,0.0,False,-0.0018813445737757561,-0.0018831165252613826,12.204642332999212,34.694252014160156,-0.052142576765634274,0.25716097988279385
2015-08-11,34.979000091552734,35.20000076293945,34.215999603271484,34.51499938964844,34.23207473754883,109880000,0.0,0.0,False,0.04095672964213071,0.04014022262304776,12.745461299052895,34.694252014160156,-0.013321436542937826,0.2602893827090756
2015-08-12,34.7244987487793,34.79999923706055,34.0255012512207,34.57350158691406,34.29008865356445,58498000,0.0,0.0,False,0.001694723923700403,0.0016932894995182698,12.768756061158697,34.694252014160156,-0.011649288776444777,0.2601074485896073
2015-08-13,34.459999084472656,34.701499938964844,34.10900115966797,34.32550048828125,34.04412841796875,36354000,0.0,0.0,False,-0.007172925042004397,-0.007198774152157095,12.669993806010362,34.694252014160156,-0.01873865434326305,0.25938518070139105
2015-08-14,34.20199966430664,34.612998962402344,34.14500045776367,34.46849822998047,34.185951232910156,27598000,0.0,0.0,False,0.004165852425422889,0.004157199285685537,12.726940982862647,34.694252014160156,-0.014650864386485107,0.2594067012055763
2015-08-17,34.402000427246094,34.73699951171875,34.15299987792969,34.705501556396484,34.42101287841797,24680000,0.0,0.0,False,0.0068759720595845675,0.006852440370941966,12.821327045524377,34.694252014160156,-0.007875631261070826,0.259466956344458
2015-08-18,34.55350112915039,34.78799819946289,34.26599884033203,34.436500549316406,34.154212951660156,27710000,0.0,0.0,False,-0.0077510771603439554,-0.007781272893090412,12.714196873136169,34.694252014160156,-0.015565663795823803,0.2591930705384432
2015-08-19,34.50550079345703,35.0099983215332,34.34000015258789,34.70199966430664,34.41754150390625,50194000,0.0,0.0,False,0.007709987421428588,0.007680417361018072,12.819933158523044,34.694252014160156,-0.00797568744646715,0.25920022098927703
2015-08-20,34.45500183105469,34.80799865722656,33.763999938964844,33.9739990234375,33.69550704956055,57798000,0.0,0.0,False,-0.02097867607027526,-0.021201855351017627,12.530009257477534,34.694252014160156,-0.028787044153365193,0.2600837435111833
2015-08-21,33.551998138427734,33.644500732421875,32.154998779296875,32.201499938964844,31.937538146972656,91880000,0.0,0.0,False,-0.052172205036185026,-0.05358244410968669,11.824118840354934,34.694252014160156,-0.07945736561959515,0.2653374612810329
2015-08-24,30.030000686645508,31.384000778198242,29.654499053955078,30.905500411987305,30.65216064453125,129788000,0.0,0.0,False,-0.040246605625213094,-0.041078908379391536,11.307991586896303,34.694252014160156,-0.11650608198669798,0.26844269171304574
2015-08-25,32.32350158691406,32.349998474121094,30.583499908447266,30.62350082397461,30.372472763061523,71430000,0.0,0.0,False,-0.009124573132485714,-0.009166457026358847,11.19568641754765,34.694252014160156,-0.12456758685371672,0.2685840491379142
2015-08-26,32.154998779296875,33.124000549316406,31.51849937438965,32.98699951171875,32.71659469604492,87740000,0.0,0.0,False,0.07717915993439561,0.07434573525348884,12.136939250077296,34.694252014160156,-0.05700244862774595,0.27933497762528253
2015-08-27,33.5994987487793,33.69900131225586,32.55500030517578,33.39799880981445,33.124229431152344,58974000,0.0,0.0,False,0.012459571018761828,0.012382589343326141,12.300619877632794,34.694252014160156,-0.04525310366590474,0.2794285317943637
2015-08-28,33.28799819946289,33.349998474121094,32.6875,32.984500885009766,32.714115142822266,38836000,0.0,0.0,False,-0.012381096719019213,-0.012458381069564628,12.135943616504914,34.694252014160156,-0.0570739173316005,0.2796846750222803
2015-08-31,32.71699905395508,33.22050094604492,32.317501068115234,32.39099884033203,32.12548065185547,38936000,0.0,0.0,False,-0.017993287863570684,-0.018157135481550873,11.899584801653507,34.694252014160156,-0.074040257771122,0.28029044815602294
2015-09-01,31.690500259399414,32.22200012207031,31.253000259399414,31.47800064086914,31.219968795776367,51458000,0.0,0.0,False,-0.02818671776127346,-0.028591589436802064,11.535987845611688,34.694252014160156,-0.10014002368362895,0.2815719493796552
2015-09-02,31.899999618530273,32.25299835205078,31.531999588012695,32.24549865722656,31.981176376342773,37630000,0.0,0.0,False,0.024382073715249364,0.024089575888331525,11.841641225356861,34.694252014160156,-0.07819957140768052,0.2825881045774208
2015-09-03,32.39649963378906,32.5625,31.690500259399414,31.852500915527344,31.591398239135742,34572000,0.0,0.0,False,-0.01218773608013246,-0.012262615565086663,11.685130691266464,34.694252014160156,-0.08943423174991671,0.28281566764162613
2015-09-04,31.485000610351562,31.725000381469727,31.325000762939453,31.447999954223633,31.19021224975586,40478000,0.0,0.0,False,-0.01269921598097834,-0.012780540260904116,11.524039476871133,34.694252014160156,-0.10099770310580991,0.2830220285234821
2015-09-08,32.04999923706055,32.25199890136719,31.645000457763672,32.194000244140625,31.930099487304688,39092000,0.0,0.0,False,0.023721776293927688,0.023444786861451437,11.82113193963779,34.694252014160156,-0.07967177173115891,0.28392127471757406
2015-09-09,32.59400177001953,32.86800003051758,32.04499816894531,32.170501708984375,31.906787872314453,40978000,0.0,0.0,False,-0.0007300827546592448,-0.0007303493948610778,11.81177145231345,34.694252014160156,-0.08034368749924403,0.28344139679739444
2015-09-10,32.19499969482422,32.744998931884766,32.084999084472656,32.55400085449219,32.287147521972656,27850000,0.0,0.0,False,0.01192096337557813,0.011850468384107516,11.964500110572756,34.694252014160156,-0.0693804982798033,0.28366549488002657
2015-09-11,32.510501861572266,32.765499114990234,32.37049865722656,32.76499938964844,32.49641799926758,34892000,0.0,0.0,False,0.006481541212412845,0.006460626349221857,12.048530052337764,34.694252014160156,-0.06334864962632858,0.2836931122712878
2015-09-14,32.78150177001953,32.79600143432617,32.474998474121094,32.62350082397461,32.3560791015625,29942000,0.0,0.0,False,-0.004318595905193012,-0.004327947975409588,11.99217872388495,34.694252014160156,-0.06739366831264593,0.2835181755423083
2015-09-15,32.83549880981445,33.442501068115234,32.66699981689453,33.253501892089844,32.98091506958008,35546000,0.0,0.0,False,0.019311238733725533,0.019127143064659388,12.24307378889312,34.694252014160156,-0.04938388479684741,0.2840668199450615
2015-09-16,33.27750015258789,33.403499603271484,33.11000061035156,33.2760009765625,33.00322723388672,26252000,0.0,0.0,False,0.0006765174422713738,0.0006762887075027517,12.252032959300594,34.694252014160156,-0.04874077641400831,0.2838284222301956
2015-09-17,33.3745002746582,34.0994987487793,33.25,33.583499908447266,33.30820846557617,47752000,0.0,0.0,False,0.009240951787172769,0.00919851542677406,12.374494356959515,34.694252014160156,-0.039950235791746835,0.28387208273264447
2015-09-18,33.25299835205078,33.492000579833984,33.00149917602539,33.04600143432617,32.775115966796875,72544000,0.0,0.0,False,-0.016004838546937905,-0.016134299164471077,12.160437734129445,34.694252014160156,-0.0553156772649257,0.2842934693683871
2015-09-21,33.2755012512207,33.45000076293945,32.900001525878906,33.3489990234375,33.07563018798828,39094000,0.0,0.0,False,0.009168975069252072,0.009127195208820806,12.281105459614123,34.694252014160156,-0.0466538902614545,0.2841232881271808
2015-09-22,32.87350082397461,32.941001892089844,32.25149917602539,32.65999984741211,32.392276763916016,54362000,0.0,0.0,False,-0.0206603296804434,-0.020876740223039914,12.006713442297759,34.694252014160156,-0.06635033518822109,0.284571862813771
2015-09-23,32.64500045776367,33.013999938964844,32.5364990234375,32.66450119018555,32.39674377441406,29160000,0.0,0.0,False,0.00013790356666198988,0.00013789405883923923,12.008507114472001,34.694252014160156,-0.0662215815694307,0.2843690826421059
2015-09-24,32.44850158691406,32.8385009765625,32.10850143432617,32.74549865722656,32.47707748413086,38692000,0.0,0.0,False,0.00247968469535631,0.0024766153502204465,12.04076411047319,34.694252014160156,-0.06390610551639442,0.28413341081579674
2015-09-25,32.92900085449219,32.92900085449219,31.982999801635742,32.00749969482422,31.745126724243164,48480000,0.0,0.0,False,-0.022537457695980923,-0.022795307750428716,11.746858441010135,34.694252014160156,-0.08500328206278474,0.28417604429160437
2015-09-28,31.952499389648438,32.14250183105469,30.892000198364258,31.212499618530273,30.95664405822754,47646000,0.0,0.0,False,-0.024837912063317646,-0.025151577763675662,11.430253091968767,34.694252014160156,-0.10772989008113343,0.28527436218468205
2015-09-29,31.274999618530273,31.733999252319336,30.901500701904297,31.13050079345703,30.875316619873047,42130000,0.0,0.0,False,-0.002627140015614149,-0.0026305970039339323,11.397597076666644,34.694252014160156,-0.11007400859163774,0.2852898495487871
2015-09-30,31.59149932861328,31.965499877929688,31.457500457763672,31.918500900268555,31.6568546295166,52954000,0.0,0.0,False,0.02531271239306143,0.02499765132284976,11.711413885833366,34.694252014160156,-0.08754756792000784,0.28637644772211335
2015-10-01,31.89699935913086,32.19200134277344,31.555999755859375,32.099998474121094,31.83686637878418,42506000,0.0,0.0,False,0.005686343490983958,0.005670237268000876,11.783695351444278,34.694252014160156,-0.08235904997201726,0.2860049519349458
2015-10-02,31.90049934387207,32.849998474121094,31.674999237060547,32.8494987487793,32.580223083496094,48788000,0.0,0.0,False,0.023348928122124413,0.023080512022168254,12.082180935340286,34.694252014160156,-0.06093311738789586,0.2869073144591735
2015-10-05,33.08000183105469,33.6515007019043,32.79349899291992,33.58399963378906,33.3087043762207,37960000,0.0,0.0,False,0.022359616472166888,0.0221133051053316,12.374693483673989,34.694252014160156,-0.03993594205097584,0.28760085413578323
2015-10-06,33.467498779296875,33.939998626708984,33.15399932861328,33.582000732421875,33.30672073364258,42774000,0.0,0.0,False,-5.955327939866084e-05,-5.9555052765611306e-05,12.373896976816084,34.694252014160156,-0.0399931170140595,0.28759542647801023
2015-10-07,33.869998931884766,33.9370002746582,32.90549850463867,33.5,33.22539138793945,44354000,0.0,0.0,False,-0.0024418298743225098,-0.0024448160029592702,12.341240195641983,34.694252014160156,-0.042337290500489844,0.286605641122449
2015-10-08,33.47249984741211,33.59450149536133,32.7244987487793,33.349998474121094,33.076622009277344,39308000,0.0,0.0,False,-0.0044775809237302955,-0.0044876353133154944,12.281503713043072,34.694252014160156,-0.046625302779912725,0.28620086873192685
2015-10-09,33.3745002746582,33.704498291015625,33.11800003051758,33.5620002746582,33.28688430786133,32124000,0.0,0.0,False,0.006356825026600621,0.0063367056330196365,12.365931908237034,34.694252014160156,-0.040564866644896225,0.2853356515722699
2015-10-12,33.45949935913086,33.89899826049805,33.36199951171875,33.82149887084961,33.54425811767578,26684000,0.0,0.0,False,0.00773198859448887,0.00770224996480719,12.469277141306238,34.694252014160156,-0.033146525136642624,0.2840131044405525
2015-10-13,33.7130012512207,34.42300033569336,33.65549850463867,34.15850067138672,33.87849044799805,42446000,0.0,0.0,False,0.009963920774451296,0.009914608209628284,12.603483951631341,34.694252014160156,-0.023512873712601245,0.2834618390375749
2015-10-14,34.186500549316406,34.50199890136719,33.94499969482422,34.02050018310547,33.74163055419922,31292000,0.0,0.0,False,-0.00403972821660703,-0.004047909960754719,12.548529573667775,34.694252014160156,-0.02745761630981791,0.28343921808499695
2015-10-15,34.26250076293945,34.70800018310547,34.21950149536133,34.6510009765625,34.36695861816406,47156000,0.0,0.0,False,0.018532834770992324,0.018363194526386777,12.799622233646463,34.694252014160156,-0.009433649005100686,0.2835491663901358
2015-10-16,34.77000045776367,34.81100082397461,34.45500183105469,34.76599884033203,34.481014251708984,36316000,0.0,0.0,False,0.0033187584275973236,0.003313263503042008,12.845419846232037,34.694252014160156,-0.006146198579641937,0.2834382120252408
2015-10-19,34.70000076293945,35.012001037597656,34.61050033569336,34.997501373291016,34.71061706542969,30172000,0.0,0.0,False,0.006658818445554271,0.006636746442139552,12.93761398329057,34.71061706542969,0.0,0.2821744776340927
2015-10-20,34.894500732421875,34.900001525878906,33.683998107910156,34.0,33.72129440307617,52434000,0.0,0.0,False,-0.02850201886323822,-0.028916088255569617,12.540363846630289,34.71061706542969,-0.02850201886323822,0.28324302379339866
2015-10-21,34.160499572753906,34.244998931884766,33.53499984741211,33.59000015258789,33.31465530395508,31952000,0.0,0.0,False,-0.012058822364897082,-0.012132119813231248,12.3770830042477,34.71061706542969,-0.04021714044562252,0.2833878693358668
2015-10-22,33.77199935913086,34.40250015258789,33.584999084472656,34.05699920654297,33.77782440185547,88632000,0.0,0.0,False,0.01390286327967516,0.013807104998127187,12.563062760336623,34.71061706542969,-0.026873410571062406,0.28357790473672134
2015-10-23,37.50299835205078,37.625,35.89699935913086,35.96649932861328,35.67168045043945,126726000,0.0,0.0,False,0.056068029309784384,0.054552604903953035,13.323516960713622,35.67168045043945,0.0,0.28823934392466233
2015-10-26,36.000999450683594,36.747501373291016,36.000999450683594,36.555999755859375,36.256343841552734,48776000,0.0,0.0,False,0.01639012751097013,0.016257259224028528,13.558281230105262,36.256343841552734,0.0,0.28847040874379143
2015-10-27,36.32849884033203,36.79800033569336,36.207000732421875,36.64099884033203,36.34064483642578,38778000,0.0,0.0,False,0.002325137781169051,0.002322438831129192,13.592131239822264,36.34064483642578,0.0,0.2884718310634437
2015-10-28,36.650001525878906,36.868499755859375,36.36349868774414,36.84600067138672,36.54396438598633,39604000,0.0,0.0,False,0.005594825036146611,0.005579232135220232,13.673771661013559,36.54396438598633,0.0,0.2881020374682772
2015-10-29,36.83150100708008,37.339500427246094,36.757999420166016,37.24250030517578,36.93721389770508,36520000,0.0,0.0,False,0.01076099756351434,0.010703510076645495,13.831676082105291,36.93721389770508,0.0,0.28825055267144384
2015-10-30,37.27799987792969,37.31549835205078,36.826499938964844,36.86949920654297,36.56726837158203,39984000,0.0,0.0,False,-0.010015523291702078,-0.01006601606906374,13.683129084849986,36.93721389770508,-0.010015523291702078,0.28846565849843486
2015-11-02,36.72650146484375,37.409000396728516,36.5724983215332,37.387001037597656,37.08053207397461,39914000,0.0,0.0,False,0.01403615105118039,0.01393855645771769,13.88922370258892,37.08053207397461,0.0,0.2884862431661255
2015-11-03,37.27149963378906,37.584999084472656,37.05799865722656,37.441001892089844,37.13408660888672,36306000,0.0,0.0,False,0.001444276333609995,0.0014432343696813218,13.910727856008394,37.13408660888672,0.0,0.2883608881312366
2015-11-04,37.494998931884766,37.994998931884766,37.459999084472656,37.765499114990234,37.455928802490234,41840000,0.0,0.0,False,0.008667028678887467,0.008629685599729141,14.039959561959506,37.455928802490234,0.0,0.28845477590645874
2015-11-05,37.94049835205078,38.317501068115234,37.87350082397461,38.03350067138672,37.721736907958984,45486000,0.0,0.0,False,0.0070965562453513265,0.007071494189748985,14.146691480918761,37.721736907958984,0.0,0.2880682065985218
2015-11-06,37.96950149536133,38.1510009765625,37.75149917602539,38.08000183105469,37.767852783203125,33544000,0.0,0.0,False,0.0012225278850934718,0.001221781206373636,14.165208733621093,37.767852783203125,0.0,0.2879244549198122
2015-11-09,37.92599868774414,38.165000915527344,37.455501556396484,37.73849868774414,37.42914962768555,35538000,0.0,0.0,False,-0.008968027847964244,-0.009008482657905029,14.029206719377788,37.767852783203125,-0.008968027847964244,0.28811010173327206
2015-11-10,37.67399978637695,38.029998779296875,37.420501708984375,37.91299819946289,37.60221862792969,29798000,0.0,0.0,False,0.004623909492085465,0.0046132520626216205,14.098700410986034,37.767852783203125,-0.004385585704970274,0.2879460286114332
2015-11-11,38.11899948120117,38.45399856567383,37.98749923706055,38.26250076293945,37.948856353759766,41866000,0.0,0.0,False,0.00921854450291959,0.009176313064729854,14.23788845266096,37.948856353759766,0.0,0.28802378252636346
2015-11-12,38.00899887084961,38.290000915527344,37.792999267578125,37.826499938964844,37.51642608642578,35452000,0.0,0.0,False,-0.011395080349796638,-0.011460501740714125,14.064251489381649,37.948856353759766,-0.011395080349796638,0.28822759835606143
2015-11-13,37.70199966430664,37.76649856567383,36.9734992980957,37.003501892089844,36.70017623901367,48188000,0.0,0.0,False,-0.0217571323433563,-0.02199730883907966,13.73649657607357,37.948856353759766,-0.03290428842191928,0.28911805657166606
2015-11-16,37.010501861572266,37.58549880981445,36.71649932861328,37.520999908447266,37.21343231201172,50704000,0.0,0.0,False,0.01398511194211749,0.013888222558359708,13.942588130324589,37.948856353759766,-0.019379346636758,0.28937413300780085
2015-11-17,37.62350082397461,37.747501373291016,37.20249938964844,37.29899978637695,36.99325180053711,38864000,0.0,0.0,False,-0.005916694531924116,-0.005934267519300105,13.854177400841104,37.948856353759766,-0.025181379494404244,0.28897792163703795
2015-11-18,37.47850036621094,38.05500030517578,37.36949920654297,38.0004997253418,37.68899917602539,36266000,0.0,0.0,False,0.018807413288230546,0.018632740586905876,14.133546054275417,37.948856353759766,-0.006847562817492658,0.2894520996386159
2015-11-19,37.98899841308594,38.1614990234375,37.86149978637695,37.99700164794922,37.68553161621094,28078000,0.0,0.0,False,-9.20045607540887e-05,-9.200879343330765e-05,14.132153699018042,37.948856353759766,-0.006938937371237519,0.28943551642013055
2015-11-20,38.46500015258789,38.965999603271484,38.20500183105469,38.849998474121094,38.53153991699219,55478000,0.0,0.0,False,0.022449153945789835,0.02220088050600036,14.471857746938651,38.53153991699219,0.0,0.29008867692432344
2015-11-23,38.87350082397461,39.14500045776367,38.675498962402344,38.834999084472656,38.516658782958984,34648000,0.0,0.0,False,-0.00038620657428334315,-0.00038628117124953044,14.465882413760408,38.53153991699219,-0.00038620657428334315,0.29008575934977404
2015-11-24,38.64799880981445,38.79949951171875,37.90549850463867,38.48149871826172,38.16605758666992,47880000,0.0,0.0,False,-0.009102585929498641,-0.009144267598253082,14.325102890113632,38.53153991699219,-0.009485277025253036,0.2902783244889485
2015-11-25,38.58449935913086,38.650001525878906,38.326499938964844,38.4630012512207,38.147705078125,23612000,0.0,0.0,False,-0.00048085942602915654,-0.0004809750759986951,14.317733669934054,38.53153991699219,-0.009961575366416064,0.2902802117340382
2015-11-27,38.45800018310547,38.70000076293945,38.349998474121094,38.5984992980957,38.28209686279297,14434000,0.0,0.0,False,0.003522932359698583,0.0035167413695254535,14.371697009557108,38.53153991699219,-0.0064737369629292996,0.2902560850938156
2015-11-30,38.59349822998047,38.75149917602539,38.055999755859375,38.14250183105469,37.82984161376953,33586000,0.0,0.0,False,-0.011813753322979292,-0.011884090217407531,14.190099572930622,38.53153991699219,-0.018211011154350754,0.29056064404187876
2015-12-01,38.34700012207031,39.25,38.29750061035156,39.18949890136719,38.868255615234375,40398000,0.0,0.0,False,0.02744959950048731,0.027079614604150228,14.607061722580092,38.868255615234375,0.0,0.2911124605601785
2015-12-02,39.26250076293945,39.65250015258789,38.82149887084961,38.89250183105469,38.57368850708008,46876000,0.0,0.0,False,-0.007578603760103997,-0.00760746730027626,14.48878198592517,38.868255615234375,-0.007578603760103997,0.2912364400868557
2015-12-03,39.02799987792969,39.2239990234375,38.122501373291016,38.40999984741211,38.09514236450195,41950000,0.0,0.0,False,-0.012406024964148554,-0.012483622141455477,14.296627769943528,38.868255615234375,-0.019890608376811225,0.2915379128295816
2015-12-04,38.48550033569336,39.12099838256836,38.2755012512207,38.96049880981445,38.641136169433594,49800000,0.0,0.0,False,0.01433237339573279,0.014230635873354526,14.515864750837894,38.868255615234375,-0.005843314607403172,0.2916823331727283
2015-12-07,39.00299835205078,39.04999923706055,38.33599853515625,38.64950180053711,38.332679748535156,36626000,0.0,0.0,False,-0.007982591907906622,-0.00801462337130419,14.392007934433682,38.868255615234375,-0.013779261719409353,0.2904546862760393
2015-12-08,38.224998474121094,38.932498931884766,38.125999450683594,38.75699996948242,38.43929672241211,31082000,0.0,0.0,False,0.002781359784298054,0.002777498960409899,14.434818646302112,38.868255615234375,-0.01103622701951501,0.29043744329055493
2015-12-09,38.55500030517578,38.804500579833984,37.60049819946289,38.127498626708984,37.81495666503906,46550000,0.0,0.0,False,-0.016242234135595557,-0.01637558513743418,14.184122708008417,38.868255615234375,-0.027099208171885936,0.2908625875360988
2015-12-10,38.179500579833984,38.30350112915039,37.75,38.00199890136719,37.690486907958984,32458000,0.0,0.0,False,-0.0032915483199575934,-0.003296977381748574,14.134143434418842,38.868255615234375,-0.03030155813871316,0.29042559419292674
2015-12-11,37.45000076293945,37.87200164794922,37.432498931884766,37.520999908447266,37.21343231201172,43184000,0.0,0.0,False,-0.012657161928213978,-0.01273794619248564,13.942588130324586,38.868255615234375,-0.04257518833888829,0.2907099938955368
2015-12-14,37.5629997253418,38.20750045776367,36.8129997253418,38.12699890136719,37.81446838378906,53864000,0.0,0.0,False,0.01615105176910392,0.01602201110664134,14.183926644781856,38.868255615234375,-0.02711177064072512,0.2902757807853061
2015-12-15,38.38949966430664,38.73749923706055,37.900001525878906,38.00450134277344,37.69296646118164,49386000,0.0,0.0,False,-0.0032131067234442146,-0.003218279834997522,14.135139067991224,38.868255615234375,-0.030237764351639163,0.2900444837253883
2015-12-16,38.32849884033203,39.07500076293945,37.852500915527344,38.829498291015625,38.51120376586914,53120000,0.0,0.0,False,0.021707957253249477,0.021475694833174862,14.463692019901163,38.868255615234375,-0.009186207194368912,0.28847169913846016
2015-12-17,39.05799865722656,39.079498291015625,38.46500015258789,38.49150085449219,38.17597579956055,36510000,0.0,0.0,False,-0.008704686780154458,-0.00874279386745941,14.32908542440315,38.868255615234375,-0.017810930918198742,0.2882867225342876
2015-12-18,38.36149978637695,38.707000732421875,37.829498291015625,37.842498779296875,37.532291412353516,67794000,0.0,0.0,False,-0.01686098059645247,-0.017004745229516113,14.070622012500927,38.868255615234375,-0.03437160175403475,0.2885302924568131
2015-12-21,38.15250015258789,38.317501068115234,37.70750045776367,38.040000915527344,37.72818374633789,34848000,0.0,0.0,False,0.0052193012100480995,0.005205727865916955,14.14928012820695,38.868255615234375,-0.029331696286612696,0.28841573608690685
2015-12-22,38.2135009765625,38.516998291015625,38.060001373291016,38.35649871826172,38.042083740234375,36338000,0.0,0.0,False,0.008320039893968012,0.008285619151560918,14.27532274323853,38.868255615234375,-0.02125569727590715,0.28765492096498907
2015-12-23,38.53450012207031,38.595001220703125,37.88249969482422,38.425498962402344,38.11051559448242,30594000,0.0,0.0,False,0.0017988461072564466,0.0017972301212475189,14.30280069809229,38.868255615234375,-0.01949508689695245,0.2874601036829053
2015-12-24,38.42599868774414,38.459999084472656,38.21950149536133,38.29199981689453,37.97810745239258,10412000,0.0,0.0,False,-0.0034743204080139867,-0.003480369875085034,14.249633865327137,38.868255615234375,-0.02290167512670427,0.28746114032592424
2015-12-28,38.5,39.14099884033203,38.38650131225586,39.11199951171875,38.791385650634766,31156000,0.0,0.0,False,0.02141439510280163,0.021188328633955807,14.576195550092317,38.868255615234375,-0.001977705543581898,0.2880621064505808
2015-12-29,39.3494987487793,39.93450164794922,39.310001373291016,39.698001861572266,39.372589111328125,38430000,0.0,0.0,False,0.014982797106755319,0.014871663686825186,14.809570527714495,39.372589111328125,0.0,0.28821594959117725
2015-12-30,39.698001861572266,39.823001861572266,39.36000061035156,39.51499938964844,39.19108200073242,28566000,0.0,0.0,False,-0.004609986660579546,-0.004620645419524738,14.73668861847224,39.372589111328125,-0.004609986660579546,0.2882330498488567
2015-12-31,39.39099884033203,39.416500091552734,38.86600112915039,38.9005012512207,38.581626892089844,32752000,0.0,0.0,False,-0.015550862020884959,-0.01567304503171992,14.491969545100748,39.372589111328125,-0.02008915941498779,0.2885650811381693
2016-01-04,38.11000061035156,38.11000061035156,37.37699890136719,37.97200012207031,37.66073226928711,67382000,0.0,0.0,False,-0.023868734861243968,-0.024158208642376305,14.122195831550272,39.372589111328125,-0.043478391456570176,0.28967033510327567
2016-01-05,38.20500183105469,38.459999084472656,37.782501220703125,38.076499938964844,37.764381408691406,45216000,0.0,0.0,False,0.0027521806709218666,0.002748400356183491,14.16381484661976,39.372589111328125,-0.040845871174217785,0.2889297642889078
2016-01-06,37.51850128173828,38.2864990234375,37.400001525878906,37.96649932861328,37.65528106689453,48206000,0.0,0.0,False,-0.0028889746826824547,-0.002893155824791867,14.120006969434991,39.372589111328125,-0.043616843169185904,0.2877532784711619
2016-01-07,37.324501037597656,37.765499114990234,36.763999938964844,37.04999923706055,36.74629211425781,63132000,0.0,0.0,False,-0.024139746853088173,-0.02443588607185979,13.755013828775901,39.372589111328125,-0.06670369046963909,0.2888799970425709
2016-01-08,37.38999938964844,37.50600051879883,36.44599914550781,36.545501708984375,36.24592590332031,47506000,0.0,0.0,False,-0.013616780963414676,-0.013710339607831735,13.554098037357305,39.372589111328125,-0.07941218189047727,0.2892787105538669
2016-01-11,36.59749984741211,36.75400161743164,35.97800064086914,36.653499603271484,36.353050231933594,50896000,0.0,0.0,False,0.0029554860565299546,0.002951127193874743,13.597112471172084,39.372589111328125,-0.07669139743024322,0.288948417094522
2016-01-12,37.037498474121094,37.41699981689453,36.82149887084961,37.266998291015625,36.96151351928711,46816000,0.0,0.0,False,0.01673761303306054,0.01659908282767566,13.841433291114624,39.372589111328125,-0.06123741533033478,0.28919840342525194
2016-01-13,37.46699905395508,37.650001525878906,35.8390007019043,35.97850036621094,35.68357467651367,51728000,0.0,0.0,False,-0.034574851544068586,-0.035186706316774924,13.328292938373139,39.372589111328125,-0.09369499233041456,0.2913648949335508
2016-01-14,36.22200012207031,36.99449920654297,35.25,36.56949996948242,36.269737243652344,55558000,0.0,0.0,False,0.016426677328504224,0.01629321899910616,13.56365918314008,39.372589111328125,-0.07880741240821887,0.29166746348379347
2016-01-15,35.4995002746582,36.20800018310547,35.07550048828125,35.52450180053711,35.233299255371094,76676000,0.0,0.0,False,-0.02857583393336105,-0.028992071814936203,13.1474904768606,39.372589111328125,-0.10513125881188468,0.2931786985467594
2016-01-19,36.00749969482422,36.26750183105469,35.49250030517578,35.95399856567383,35.65927505493164,48724000,0.0,0.0,False,0.01209014791584151,0.012017645866200946,13.318535729363804,39.372589111328125,-0.09431216336565751,0.2931522596499045
2016-01-20,35.29499816894531,36.34749984741211,34.388999938964844,35.928001403808594,35.63349151611328,82440000,0.0,0.0,False,-0.0007230528040359507,-0.000723314332788327,13.308182671954999,39.372589111328125,-0.09496702349551722,0.29314983377946213
2016-01-21,36.00849914550781,36.88349914550781,35.55550003051758,36.333499908447266,36.03566360473633,51938000,0.0,0.0,False,0.011286350888213947,0.011223135234704003,13.469669842163345,39.372589111328125,-0.08475250375728305,0.292696033905981
2016-01-22,37.099998474121094,37.428001403808594,37.025001525878906,37.27299880981445,36.967464447021484,47146000,0.0,0.0,False,0.025857740612349467,0.025529082761243056,13.84382281168834,39.372589111328125,-0.061086271403336445,0.29206473224484114
2016-01-25,37.19200134277344,37.62300109863281,36.625,36.680999755859375,36.380313873291016,45340000,0.0,0.0,False,-0.01588290088361133,-0.016010385843137142,13.608059845236406,39.372589111328125,-0.07599894509289928,0.2924885958969793
2016-01-26,36.760501861572266,36.972999572753906,36.3484992980957,36.68949890136719,36.38874816894531,30940000,0.0,0.0,False,0.00023183680282889974,0.00023180993283021629,13.61144653112646,39.372589111328125,-0.07578472764251909,0.29228178054852805
2016-01-27,36.794498443603516,36.794498443603516,35.67250061035156,35.87900161743164,35.584896087646484,42428000,0.0,0.0,False,-0.02209067697428646,-0.022338329988406787,13.288669785680286,39.372589111328125,-0.09620126867887036,0.2916479160614262
2016-01-28,36.90950012207031,37.55799865722656,36.529998779296875,37.415000915527344,37.108299255371094,62104000,0.0,0.0,False,0.042810386855491434,0.04191936357180341,13.900373266855631,39.372589111328125,-0.05750929535151039,0.2939885998847621
2016-01-29,37.448001861572266,38.25550079345703,37.209999084472656,38.067501068115234,37.755455017089844,75808000,0.0,0.0,False,0.017439650285914876,0.017289324817286494,14.160230565759187,39.372589111328125,-0.04107258706471517,0.2944112598463256
2016-02-01,38.5629997253418,38.87950134277344,38.069000244140625,38.53850173950195,38.222591400146484,111522000,0.0,0.0,False,0.012372685823682783,0.012296769695956574,14.347803335563919,39.372589111328125,-0.02920807945674997,0.2910226093894636
2016-02-02,40.025001525878906,40.51750183105469,39.029998779296875,39.045501708984375,38.725433349609375,135846000,0.0,0.0,False,0.013155621611280033,0.013069837960385008,14.549713228810939,39.372589111328125,-0.01643670828679522,0.29101963657630214
2016-02-03,39.31399917602539,39.57149887084961,36.8129997253418,37.46900177001953,37.16185760498047,131114000,0.0,0.0,False,-0.04037593925710525,-0.04121367460970549,13.921878952019062,39.372589111328125,-0.05614900000852607,0.29404292824768674
2016-02-04,37.22949981689453,37.262001037597656,36.130001068115234,36.50149917602539,36.20228958129883,104922000,0.0,0.0,False,-0.025821314797596084,-0.026160537132149837,13.536576418227355,39.372589111328125,-0.08052047380133176,0.29493142730456007
2016-02-05,36.275001525878906,36.33599853515625,35.00699996948242,35.1879997253418,34.89955520629883,109556000,0.0,0.0,False,-0.035984861456744954,-0.036648280611851464,13.013479729762057,39.372589111328125,-0.11360781716390433,0.29724344575139516
2016-02-08,34.38399887084961,35.22600173950195,34.10049819946289,35.20800018310547,34.919395446777344,89410000,0.0,0.0,False,0.0005684955112246204,0.0005683339788688592,13.021446330085064,39.372589111328125,-0.11310390718677743,0.29717595134293945
2016-02-09,34.647499084472656,36.04800033569336,34.42499923706055,35.05099868774414,34.763671875,84300000,0.0,0.0,False,-0.004459515114306312,-0.004469488413598232,12.958917478251616,39.372589111328125,-0.11705903371749726,0.2970661915489205
2016-02-10,35.589500427246094,36.1609992980957,35.269500732421875,35.342498779296875,35.052791595458984,60314000,0.0,0.0,False,0.00831671986488014,0.008282326511900544,13.075009884535213,39.372589111328125,-0.10971586104369924,0.2965206642442474
2016-02-11,34.81700134277344,35.61600112915039,34.55950164794922,35.31800079345703,35.02848815917969,65004000,0.0,0.0,False,-0.0006933381101220659,-0.0006935785801473194,13.06525114378192,39.372589111328125,-0.11033312896607472,0.29648049393628834
2016-02-12,35.61050033569336,35.79999923706055,35.07899856567383,35.34450149536133,35.054779052734375,46538000,0.0,0.0,False,0.0007505574729691489,0.0007502759455685563,13.075807923137074,39.372589111328125,-0.1096653828475671,0.2961644232145907
2016-02-16,35.932498931884766,36.14400100708008,35.50899887084961,35.88199996948242,35.587867736816406,43444000,0.0,0.0,False,0.015207304067730298,0.015092832100325236,13.289863014223187,39.372589111328125,-0.09612579360250384,0.2963819476679213
2016-02-17,36.349998474121094,36.6879997253418,35.830501556396484,36.5984992980957,36.298492431640625,49154000,0.0,0.0,False,0.019968172863839895,0.01977142373468688,13.575205469091788,39.372589111328125,-0.07807707720199264,0.29671147023362754
2016-02-18,36.698001861572266,36.79999923706055,35.77750015258789,35.8754997253418,35.581417083740234,47276000,0.0,0.0,False,-0.019754962254997954,-0.019952700056631044,13.28727283519104,39.372589111328125,-0.09628962974388466,0.297407516503922
2016-02-19,35.79499816894531,36.201499938964844,35.65599822998047,36.105499267578125,35.80953598022461,34918000,0.0,0.0,False,0.006411180756165535,0.006390716556704793,13.378871123850104,39.372589111328125,-0.09049577920895147,0.2973966776309038
2016-02-22,36.47549819946289,36.74250030517578,36.17250061035156,36.45249938964844,36.153690338134766,37516000,0.0,0.0,False,0.009610690239052921,0.009564801337355289,13.51706200020869,39.372589111328125,-0.08175481587181754,0.2973500961972645
2016-02-23,36.30500030517578,36.54499816894531,35.78350067138672,35.864498138427734,35.57050704956055,41332000,0.0,0.0,False,-0.016130671118767648,-0.016262186600439668,13.282892047472563,39.372589111328125,-0.09656672694338153,0.29753958750919174
2016-02-24,35.53049850463867,36.06100082397461,35.10100173950195,36.04499816894531,35.74952697753906,37092000,0.0,0.0,False,0.0050328191197579475,0.005020196818403892,13.354775259654522,39.372589111328125,-0.09201991069331661,0.2975118232353514
2016-02-25,36.14649963378906,36.47549819946289,35.6614990234375,36.45600128173828,36.157161712646484,36146000,0.0,0.0,False,0.011402521084084016,0.011338002328311461,13.51845588721002,39.372589111328125,-0.08166664858106853,0.2973139397842478
2016-02-26,36.68000030517578,36.80799865722656,36.09700012207031,36.24300003051758,35.94590759277344,42474000,0.0,0.0,False,-0.005842663247518032,-0.005859798380234911,13.433629438587106,39.372589111328125,-0.087032161102374,0.2966818813275496
2016-02-29,36.04999923706055,36.529998779296875,35.84199905395508,35.861000061035156,35.567039489746094,45068000,0.0,0.0,False,-0.010539950954069455,-0.010595889645023315,13.281499692215185,39.372589111328125,-0.09665479734699778,0.2968745610100288
2016-03-01,36.064998626708984,37.11650085449219,35.93199920654297,37.10850143432617,36.8043098449707,60112000,0.0,0.0,False,0.03478699304116417,0.03419560171185699,13.778310122625662,39.372589111328125,-0.06523013406853873,0.2980484790986171
2016-03-02,37.14350128173828,37.15599822998047,36.662498474121094,36.9739990234375,36.67091369628906,36292000,0.0,0.0,False,-0.0036244708634270983,-0.0036310551725193367,13.724746568175515,39.372589111328125,-0.06861818021161703,0.29803809130744285
2016-03-03,36.9739990234375,37.04999923706055,36.48149871826172,36.579498291015625,36.27964401245117,40534000,0.0,0.0,False,-0.010669755520094526,-0.010727085524279393,13.567637122197732,39.372589111328125,-0.07855579652461975,0.29826605481891716
2016-03-04,36.7400016784668,36.75,36.28099822998047,36.51100158691406,36.211708068847656,48516000,0.0,0.0,False,-0.0018725636773117005,-0.001874319116464535,13.540358294058448,39.372589111328125,-0.08028125947071718,0.2982501192542724
2016-03-07,36.25749969482422,36.36050033569336,35.25699996948242,35.63999938964844,35.34785079956055,61690000,0.0,0.0,False,-0.023855744878001794,-0.02414490111164352,13.193487216160653,39.372589111328125,-0.10222183510430094,0.2988777361544979
2016-03-08,35.419498443603516,36.11249923706055,35.20000076293945,35.67649841308594,35.384056091308594,52530000,0.0,0.0,False,0.0010242572300462882,0.0010237330365184425,13.208024998061376,39.372589111328125,-0.10130227932792879,0.2988758553906414
2016-03-09,35.75849914550781,36.3120002746582,35.632999420166016,36.27050018310547,35.973182678222656,39544000,0.0,0.0,False,0.01664949279398109,0.016512409474744395,13.444581407883302,39.372589111328125,-0.08633941810363199,0.2981502092484291
2016-03-10,36.38949966430664,36.82699966430664,36.16450119018555,36.60850143432617,36.308406829833984,44616000,0.0,0.0,False,0.009318723745126434,0.009275572309396704,13.579186471637355,39.372589111328125,-0.07782526754412822,0.2981339624377951
2016-03-11,36.997501373291016,37.244998931884766,36.834999084472656,37.243499755859375,36.93821334838867,35380000,0.0,0.0,False,0.01734602461370427,0.017197299722524314,13.832077399022161,39.372589111328125,-0.06182920193681252,0.29844440593149196
2016-03-14,37.24850082397461,37.7130012512207,37.18299865722656,37.512001037597656,37.204505920410156,32824000,0.0,0.0,False,0.007209135144407242,0.00718327354841769,13.93900384946402,39.372589111328125,-0.05506580186503851,0.2980770693622446
2016-03-15,37.30099868774414,37.6505012512207,37.141998291015625,37.528499603271484,37.22087097167969,29832000,0.0,0.0,False,0.00043986745327417864,0.0004397707399456114,13.945575031041738,39.372589111328125,-0.054650156065793376,0.297735196772654
2016-03-16,37.45249938964844,37.95000076293945,37.32500076293945,37.86800003051758,37.557586669921875,29306000,0.0,0.0,False,0.00904642179110704,0.009005748034761668,14.08077900668318,39.372589111328125,-0.04609812263740731,0.29771234173513617
2016-03-17,37.88249969482422,38.266998291015625,37.86800003051758,37.92399978637695,37.613128662109375,44564000,0.0,0.0,False,0.0014788488055859084,0.0014777563855744122,14.103081198704519,39.372589111328125,-0.04468744598542351,0.2973828606715913
2016-03-18,38.08150100708008,38.106998443603516,37.590999603271484,37.77050018310547,37.46088409423828,56222000,0.0,0.0,False,-0.0040476443541497265,-0.004055858238639734,14.041949297360318,39.372589111328125,-0.048554211451128926,0.29737628729425236
2016-03-21,37.695499420166016,38.16699981689453,37.563499450683594,38.108001708984375,37.795616149902344,28774000,0.0,0.0,False,0.008935508698139527,0.008895823271409295,14.176356766143856,39.372589111328125,-0.04005255933174234,0.29747208144360165
2016-03-22,37.922000885009766,38.25,37.89400100708008,38.002498626708984,37.690982818603516,22096000,0.0,0.0,False,-0.002768398612258083,-0.0027722377147773457,14.13434256113333,39.372589111328125,-0.04271007649432901,0.2975000981501512
2016-03-23,38.16749954223633,38.269500732421875,37.80149841308594,37.87799835205078,37.567501068115234,24678000,0.0,0.0,False,-0.0032761615976576453,-0.003281539965211474,14.08476000922875,39.372589111328125,-0.04584631297954289,0.29684403641840795
2016-03-24,37.560001373291016,37.87799835205078,37.525001525878906,37.742000579833984,37.432621002197266,31116000,0.0,0.0,False,-0.003590339045267177,-0.003596799781288037,14.030600606379132,39.372589111328125,-0.04927204821723796,0.2962387681886488
2016-03-28,37.80849838256836,37.915000915527344,37.60200119018555,37.66400146484375,37.355262756347656,21676000,0.0,0.0,False,-0.0020665997672209002,-0.0020687381311226597,13.999538370664798,39.372589111328125,-0.051236822381082625,0.29616932935583623
2016-03-29,37.683998107910156,38.35900115966797,37.41450119018555,38.294498443603516,37.9805908203125,40062000,0.0,0.0,False,0.016740025844379502,0.01660145591629275,14.250631030643488,39.372589111328125,-0.03535450226754644,0.2963180886600068
2016-03-30,38.410499572753906,38.865501403808594,38.37900161743164,38.41699981689453,38.10208511352539,40396000,0.0,0.0,False,0.0031988521133776704,0.003193746670762568,14.299415543946205,39.372589111328125,-0.03226874397846469,0.29628080136138996
2016-03-31,38.41699981689453,38.45399856567383,37.912498474121094,38.14500045776367,37.83231735229492,32554000,0.0,0.0,False,-0.007080131190371763,-0.007105314255878351,14.191093674759053,39.372589111328125,-0.03912040822812035,0.2961213030844451
2016-04-01,37.858001708984375,38.50199890136719,37.7599983215332,38.48350143432617,38.16804122924805,31674000,0.0,0.0,False,0.00887399716562065,0.00883485464938707,14.325899396971542,39.372589111328125,-0.030593565454233973,0.2960142169887221
2016-04-04,38.47549819946289,38.62200164794922,38.089500427246094,38.25600051879883,37.942413330078125,26924000,0.0,0.0,False,-0.005911435114386299,-0.005928976812177391,14.235301337116733,39.372589111328125,-0.0363241486915199,0.2956510615433109
2016-04-05,37.90650177001953,38.14350128173828,37.779998779296875,37.92850112915039,37.617591857910156,24478000,0.0,0.0,False,-0.008560907007738261,-0.008597762064694758,14.104873339134805,39.372589111328125,-0.04457408804017482,0.2958042020546357
2016-04-06,37.891998291015625,38.42100143432617,37.814998626708984,38.403499603271484,38.08869934082031,25312000,0.0,0.0,False,0.012523594936370008,0.012445823367890801,14.294040654399303,39.372589111328125,-0.032608720927078116,0.29600994697763094
2016-04-07,38.26599884033203,38.46799850463867,37.875,38.00600051879883,37.6944580078125,25498000,0.0,0.0,False,-0.01035061159427142,-0.010404551706056708,14.13573797987862,39.372589111328125,-0.04262181231644735,0.2961906878511044
2016-04-08,38.29349899291992,38.35649871826172,37.78850173950195,37.9734992980957,37.66222381591797,23434000,0.0,0.0,False,-0.0008551440609081418,-0.0008555099051718309,14.122794743437664,39.372589111328125,-0.04344050858768789,0.29618497721036047
2016-04-11,38.272499084472656,38.361000061035156,37.867000579833984,37.87699890136719,37.566505432128906,31774000,0.0,0.0,False,-0.0025414958037769386,-0.002544730886699496,14.084360224055837,39.372589111328125,-0.045871600521175226,0.2962116327298883
2016-04-12,37.92150115966797,38.24599838256836,37.57849884033203,38.215999603271484,37.902732849121094,27388000,0.0,0.0,False,0.008950191483731329,0.00891037591489226,14.219368136470717,39.372589111328125,-0.037331968645773705,0.2963037152971891
2016-04-13,38.515499114990234,38.787498474121094,38.22949981689453,38.59550094604492,38.27912521362305,35426000,0.0,0.0,False,0.009930480896991112,0.009881497689161899,14.370503781014214,39.372589111328125,-0.027772212150266484,0.29589292118346777
2016-04-14,38.768001556396484,38.980499267578125,38.6609992980957,38.769500732421875,38.451698303222656,26992000,0.0,0.0,False,0.004508281958810034,0.004498150095817149,14.439798345907983,39.372589111328125,-0.023389135154449736,0.29590641185748146
2016-04-15,38.775001525878906,39.04650115966797,38.746498107910156,39.0,38.68031311035156,31712000,0.0,0.0,False,0.00594550610810729,0.00592790133173979,14.531595761281524,39.372589111328125,-0.017582689292266585,0.29592334465463016
2016-04-18,39.009498596191406,39.4275016784668,38.88050079345703,39.38399887084961,39.061161041259766,33540000,0.0,0.0,False,0.009846040538029621,0.00979788412289399,14.684520482767391,39.372589111328125,-0.007909768625776192,0.29525247327835275
2016-04-19,39.525001525878906,39.54750061035156,38.51350021362305,38.8125,38.494346618652344,43952000,0.0,0.0,False,-0.014510946615455267,-0.014617260127821266,14.45692324335294,39.372589111328125,-0.022305937010962174,0.29498287928017736
2016-04-20,38.95800018310547,38.983001708984375,38.563499450683594,38.74599838256836,38.42839050292969,34262000,0.0,0.0,False,-0.0017133974600492818,-0.001714867004326184,14.430439390327601,39.372589111328125,-0.023981115535192887,0.2949663240386444
2016-04-21,38.865501403808594,39.08399963378906,38.57749938964844,39.0,38.68031311035156,77628000,0.0,0.0,False,0.006555637749196652,0.006534243009253433,14.531595761281524,39.372589111328125,-0.017582689292266585,0.2948397589234211
2016-04-22,37.195499420166016,37.69599914550781,36.51850128173828,36.88850021362305,36.58612060546875,140798000,0.0,0.0,False,-0.05414104324616664,-0.055661815386481545,13.690698963488003,39.372589111328125,-0.07077178739707679,0.2997380239252317
2016-04-25,36.76750183105469,37.24399948120117,36.755001068115234,37.11050033569336,36.806297302246094,49442000,0.0,0.0,False,0.006018038893810251,0.006000002822757923,13.779108161227532,39.372589111328125,-0.0651796558724066,0.29847732184136133
2016-04-26,37.22100067138672,37.27949905395508,36.01599884033203,36.26850128173828,35.97119903564453,55864000,0.0,0.0,False,-0.022689005083665448,-0.022950361402529658,13.4437849010254,39.372589111328125,-0.08638979941263147,0.2990896591849083
2016-04-27,36.26599884033203,36.35749816894531,35.45399856567383,36.073001861572266,35.77730178833008,66262000,0.0,0.0,False,-0.005390347069674228,-0.005404927409438161,13.365927887409152,39.372589111328125,-0.091314475480192,0.2991312680081918
2016-04-28,36.16450119018555,36.4630012512207,35.15999984741211,35.25299835205078,34.96402359008789,62590000,0.0,0.0,False,-0.022731680635219464,-0.022994028652304575,13.039366202643974,39.372589111328125,-0.11197042462142326,0.3000154627762191
2016-04-29,35.20600128173828,35.605499267578125,35.18899917602539,35.39400100708008,35.10386276245117,58278000,0.0,0.0,False,0.003999516016884419,0.003991539214525268,13.095516872638354,39.372589111328125,-0.10841873611122954,0.29909513230103596
2016-05-02,35.59600067138672,35.77050018310547,35.31800079345703,35.72050094604492,35.42769241333008,33476000,0.0,0.0,False,0.0092249007771672,0.00918261125877883,13.225546617191329,39.372589111328125,-0.1001939874170743,0.299186622047228
2016-05-03,35.625,35.66849899291992,35.36650085449219,35.422000885009766,35.13163757324219,38620000,0.0,0.0,False,-0.008356593950118452,-0.008391706029767913,13.10666950039298,39.372589111328125,-0.10771330089810494,0.2993332932740951
2016-05-04,35.3385009765625,35.752498626708984,35.20249938964844,35.56850051879883,35.27693557739258,34172000,0.0,0.0,False,0.004135816437462525,0.004127287456772295,13.165012095990557,39.372589111328125,-0.10402296690103019,0.29874643918311466
2016-05-05,35.75,35.877498626708984,35.47249984741211,35.73550033569336,35.44256591796875,29668000,0.0,0.0,False,0.00469514536524307,0.004684157549746967,13.23151888688166,39.372589111328125,-0.09981622448671135,0.2983388077071944
2016-05-06,35.61000061035156,36.29949951171875,35.59749984741211,36.25899887084961,35.96177673339844,39952000,0.0,0.0,False,0.014649357403507146,0.0145430921222616,13.440001493450351,39.372589111328125,-0.0866291106303787,0.29840789941413864
2016-05-09,36.334999084472656,36.714500427246094,36.17499923706055,36.45650100708008,36.15766143798828,38074000,0.0,0.0,False,0.0054470252135212505,0.005432243823790393,13.51865654566846,39.372589111328125,-0.08165395636668604,0.2982165912006095
2016-05-10,36.74800109863281,37.0,36.580501556396484,36.96900177001953,36.665958404541016,32634000,0.0,0.0,False,0.01405779429138354,0.013959899887348921,13.722756832774715,39.372589111328125,-0.0687440365969828,0.2984037921420392
2016-05-11,37.0260009765625,37.040000915527344,36.39500045776367,36.52750015258789,36.22807312011719,29834000,0.0,0.0,False,-0.011942556624119138,-0.012014441855690337,13.546929475636166,39.372589111328125,-0.07986561367147205,0.2983584998569743
2016-05-12,36.599998474121094,36.76850128173828,36.2135009765625,36.403499603271484,36.1050910949707,27094000,0.0,0.0,False,-0.003394660950879924,-0.003400435885365895,13.49754758219002,39.372589111328125,-0.08298915794230333,0.298396701112069
2016-05-13,36.33100128173828,36.56449890136719,36.175498962402344,36.24150085449219,35.944419860839844,25244000,0.0,0.0,False,-0.004450099120598572,-0.004460030285755189,13.433032058443679,39.372589111328125,-0.08706994708412363,0.2979841994437701
2016-05-16,36.215999603271484,36.63399887084961,36.0,36.51499938964844,36.21567153930664,22538000,0.0,0.0,False,0.00754641970901071,0.007518087930184044,13.541949776030302,39.372589111328125,-0.08018059373985109,0.2979845863697088
2016-05-17,36.553001403808594,36.79249954223633,35.900001525878906,36.009498596191406,35.714324951171875,33404000,0.0,0.0,False,-0.013843360258849025,-0.013940073162185634,13.340640326414626,39.372589111328125,-0.0929139851537909,0.2983687573029851
2016-05-18,35.92499923706055,36.278499603271484,35.750999450683594,36.0890007019043,35.79316711425781,32536000,0.0,0.0,False,0.0022075781410884066,0.002205145020674881,13.37229841052843,39.372589111328125,-0.09091152189532936,0.29834948682925705
2016-05-19,35.915000915527344,36.025001525878906,35.515499114990234,35.765499114990234,35.472320556640625,30598000,0.0,0.0,False,-0.008963905222273083,-0.009004322734479642,13.243466489750228,39.372589111328125,-0.09906050485172002,0.2984876985101566
2016-05-20,35.823001861572266,36.3849983215332,35.7504997253418,36.08549880981445,35.78969955444336,34798000,0.0,0.0,False,0.008947229637710219,0.00890744033849466,13.370906055271053,39.372589111328125,-0.09099959229894561,0.2985157655527301
2016-05-23,35.999000549316406,36.17499923706055,35.84700012207031,35.86249923706055,35.56852722167969,24816000,0.0,0.0,False,-0.006179776179099372,-0.006198950030131245,13.282097072358614,39.372589111328125,-0.09661701136524825,0.29855985758866593
2016-05-24,35.99250030517578,36.709999084472656,35.98249816894531,36.6515007019043,36.35105514526367,37884000,0.0,0.0,False,0.022000571423913762,0.021762050904559672,13.59631136908231,39.372589111328125,-0.07674206940064066,0.29893014821757113
2016-05-25,36.75,36.99449920654297,36.630001068115234,36.904998779296875,36.60248565673828,32216000,0.0,0.0,False,0.006916732140782589,0.006892921281532783,13.697270145065712,39.372589111328125,-0.07035614159783155,0.2987574377946847
2016-05-26,36.79999923706055,37.05500030517578,36.650001525878906,36.846500396728516,36.54446029663086,27202000,0.0,0.0,False,-0.0015852846894495176,-0.0015865425828113175,13.673970787728036,39.372589111328125,-0.07182989177319732,0.2987680354987956
2016-05-27,36.8754997253418,37.39550018310547,36.85049819946289,37.380001068115234,37.07359313964844,34802000,0.0,0.0,False,0.01447915330319871,0.01437533133253386,13.88643746033021,39.372589111328125,-0.05839077448473484,0.2985511676534146
2016-05-31,37.4379997253418,37.67399978637695,37.278499603271484,37.442501068115234,37.13557434082031,42484000,0.0,0.0,False,0.0016718422985979586,0.0016704463259431144,13.911325236151823,39.372589111328125,-0.05681655235276839,0.2984962504442071
2016-06-01,37.423500061035156,37.56850051879883,37.21699905395508,37.42300033569336,37.116241455078125,20788000,0.0,0.0,False,-0.0005206028474140645,-0.0005207384081273363,13.903562357775165,39.372589111328125,-0.05730757634124728,0.29841402516208465
2016-06-02,37.30500030517578,37.3650016784668,36.849998474121094,37.2135009765625,36.90845489501953,33916000,0.0,0.0,False,-0.005598265123640811,-0.0056139941407786775,13.820128264409627,39.372589111328125,-0.06258501845893649,0.2984933023474137
2016-06-03,37.074501037597656,37.074501037597656,36.695499420166016,36.792999267578125,36.491397857666016,24608000,0.0,0.0,False,-0.011299769620261024,-0.0113640970662935,13.652664229279079,39.372589111328125,-0.0731775917889318,0.2986587659692674
2016-06-06,36.92499923706055,36.92499923706055,36.41450119018555,36.50299835205078,36.203773498535156,29992000,0.0,0.0,False,-0.007881977014219443,-0.007913203990149586,13.537172266626825,39.372589111328125,-0.08048278470671488,0.29875483235083644
2016-06-07,36.66350173950195,36.83549880981445,36.540000915527344,36.554500579833984,36.254852294921875,24314000,0.0,0.0,False,0.0014108694053338589,0.001409875064241478,13.557682318217877,39.372589111328125,-0.07918546599997989,0.2984991547254937
2016-06-08,36.974998474121094,37.19049835205078,36.78850173950195,37.14649963378906,36.84199905395508,32314000,0.0,0.0,False,0.01619498417086218,0.016065244297238025,13.793443752925855,39.372589111328125,-0.06427288919754981,0.29884333792734186
2016-06-09,36.85350036621094,37.19649887084961,36.82500076293945,37.125999450683594,36.82167053222656,19180000,0.0,0.0,False,-0.0005517757518733735,-0.0005519280361339693,13.785281089376287,39.372589111328125,-0.06478920072766114,0.2983125412283055
2016-06-10,36.79750061035156,36.981998443603516,36.5255012512207,36.65950012207031,36.3589973449707,29050000,0.0,0.0,False,-0.012565241624518997,-0.012644851857278743,13.599500460001842,39.372589111328125,-0.07654035039037765,0.29857744879117987
2016-06-13,36.49100112915039,36.95000076293945,36.49100112915039,36.59400177001953,36.29403305053711,23354000,0.0,0.0,False,-0.0017867460374998423,-0.0017883441721252898,13.573414860405457,39.372589111328125,-0.07819033826010857,0.29853331892888413
2016-06-14,36.46549987792969,36.79999923706055,36.32500076293945,36.662498474121094,36.36196517944336,26584000,0.0,0.0,False,0.001871716180223304,0.0018699667021710744,13.600692156800784,39.372589111328125,-0.0764649722011439,0.2983817209395627
2016-06-15,36.74599838256836,36.85749816894531,36.56549835205078,36.609500885009766,36.30940628051758,23234000,0.0,0.0,False,-0.0014454361491852419,-0.0014464817997514767,13.57958778855422,39.372589111328125,-0.07779988311536312,0.2983875540626401
2016-06-16,36.39799880981445,36.519500732421875,35.777000427246094,36.212501525878906,35.91565704345703,45002000,0.0,0.0,False,-0.010844276384431528,-0.010903504126790526,13.421482709004055,39.372589111328125,-0.08780047606461516,0.29863042514677435
2016-06-17,36.06949996948242,36.06949996948242,35.055999755859375,35.212501525878906,34.92385482788086,82262000,0.0,0.0,False,-0.027614759055531568,-0.02800321462278798,13.023236938771394,39.372589111328125,-0.1129906461286615,0.2995763802072824
2016-06-20,35.515499114990234,35.79349899291992,35.27050018310547,35.30649948120117,35.01708221435547,45654000,0.0,0.0,False,0.0026694471997457114,0.00266589055368282,13.060671229348968,39.372589111328125,-0.11062282149282143,0.2995776263912904
2016-06-21,35.502498626708984,35.76900100708008,35.233001708984375,35.444000244140625,35.1534538269043,30318000,0.0,0.0,False,0.003894431058362846,0.003886867392818163,13.115429544085973,39.372589111328125,-0.10715920338624407,0.29957781542403683
2016-06-22,35.70249938964844,35.71049880981445,35.29399871826172,35.52349853515625,35.2322998046875,29058000,0.0,0.0,False,0.002242908425767798,0.0022403968614360488,13.147089159943736,39.372589111328125,-0.10515664324064977,0.29952880222816064
2016-06-23,35.52750015258789,35.74399948120117,35.01250076293945,35.743499755859375,35.45050048828125,42500000,0.0,0.0,False,0.006193200126116016,0.006174101077803463,13.234704914313275,39.372589111328125,-0.09961469925071365,0.29941491066239273
2016-06-24,34.50849914550781,35.25,34.24549865722656,34.2599983215332,33.97916030883789,95436000,0.0,0.0,False,-0.04150407354417285,-0.042389966421142074,12.643906674670017,39.372589111328125,-0.13698435699110423,0.3024308248517973
2016-06-27,34.1245002746582,34.166500091552734,33.632999420166016,34.05699920654297,33.77782440185547,58146000,0.0,0.0,False,-0.005925276114903122,-0.005942900216351708,12.563062760336628,39.372589111328125,-0.14209796296741262,0.30235220032911525
2016-06-28,34.56850051879883,34.637001037597656,34.24250030517578,34.5629997253418,34.27967834472656,38246000,0.0,0.0,False,0.014857497537453135,0.014748206122412911,12.764575931898651,39.372589111328125,-0.1293516855648249,0.3018319963212449
2016-06-29,34.7130012512207,34.974998474121094,34.63399887084961,34.759498596191406,34.474571228027344,43124000,0.0,0.0,False,0.005685376663715491,0.005669275906897128,12.842832730687809,39.372589111328125,-0.12440172195563193,0.30184682949889324
2016-06-30,34.88249969482422,35.188499450683594,34.744998931884766,35.17649841308594,34.888153076171875,42250000,0.0,0.0,False,0.011996722030535256,0.011925331759766301,13.008901347073065,39.372589111328125,-0.11389741280351828,0.3020019581245096
2016-07-01,35.255001068115234,35.62649917602539,35.186500549316406,35.51250076293945,35.221397399902344,30984000,0.0,0.0,False,0.009551790345648126,0.00950646042226019,13.142711435713174,39.372589111328125,-0.10543354666588123,0.30205321820511516
2016-07-05,35.2504997253418,35.40599822998047,34.95650100708008,35.24449920654297,34.95559310913086,28440000,0.0,0.0,False,-0.007546670785192111,-0.007575290987579925,13.035981048497876,39.372589111328125,-0.1121845451846708,0.30214902276550915
2016-07-06,34.992000579833984,35.650001525878906,34.95000076293945,35.44850158691406,35.157920837402344,28902000,0.0,0.0,False,0.005788136039912795,0.005771449140238471,13.11722321626022,39.372589111328125,-0.10704574855386262,0.3021052012029195
2016-07-07,35.50550079345703,35.50849914550781,35.03350067138672,35.362998962402344,35.0731201171875,21174000,0.0,0.0,False,-0.0024119947424373622,-0.0024149082876695465,13.083172548084786,39.372589111328125,-0.10919954951358779,0.30168232230178577
2016-07-08,35.52799987792969,35.89500045776367,35.40549850463867,35.888999938964844,35.594810485839844,29946000,0.0,0.0,False,0.014874364382446048,0.014764825898955562,13.29265078822586,39.372589111328125,-0.09594945902100593,0.30196169675460266
2016-07-11,35.97100067138672,36.44649887084961,35.94350051879883,36.36000061035156,36.061954498291016,28822000,0.0,0.0,False,0.013123935935464681,0.013038563227636586,13.480226621518504,39.372589111328125,-0.08408475763877532,0.3015447921260078
2016-07-12,36.59600067138672,36.779998779296875,36.375,36.6254997253418,36.32527160644531,26468000,0.0,0.0,False,0.007301798025583395,0.00727526896002431,13.585958311673508,39.372589111328125,-0.07739692953050048,0.30040094714448673
2016-07-13,36.7760009765625,36.7760009765625,36.45100021362305,36.4739990234375,36.175010681152344,20436000,0.0,0.0,False,-0.0041365396223577156,-0.004145118769208754,13.525622917187214,39.372589111328125,-0.08121331368720652,0.2997321418024028
2016-07-14,36.696998596191406,36.80699920654297,36.52949905395508,36.790000915527344,36.488426208496094,21408000,0.0,0.0,False,0.008663868273770747,0.008626552345664083,13.651471000736189,39.372589111328125,-0.0732530668652982,0.29982513526229243
2016-07-15,37.04999923706055,37.04999923706055,36.731998443603516,36.78150177001953,36.47999572753906,32342000,0.0,0.0,False,-0.00023104534322360148,-0.00023107203831084373,13.648085846590092,39.372589111328125,-0.07346718742854574,0.29836853682828984
2016-07-18,36.89550018310547,37.75699996948242,36.82550048828125,37.65999984741211,37.351287841796875,38698000,0.0,0.0,False,0.023884106806516536,0.023603343265560937,13.997942293461072,39.372589111328125,-0.05133777877334689,0.2514965957574981
2016-07-19,37.493499755859375,37.829498291015625,37.42449951171875,37.670501708984375,37.36171340942383,30436000,0.0,0.0,False,0.0002791220391411553,0.0002790830918319878,14.002128549696945,39.372589111328125,-0.05107298623970191,0.2512918023597702
2016-07-20,37.70249938964844,38.03200149536133,37.70249938964844,37.854000091552734,37.543704986572266,22502000,0.0,0.0,False,0.004871071493807166,0.004859246210710329,14.075204990421804,39.372589111328125,-0.046450694913270474,0.25131069112031473
2016-07-21,37.849998474121094,37.907501220703125,37.57600021362305,37.72050094604492,37.41129684448242,19062000,0.0,0.0,False,-0.0035267734534244477,-0.0035330071798632887,14.022038157656652,39.372589111328125,-0.049813647288981744,0.2513410468773094
2016-07-22,37.86600112915039,37.97249984741211,37.632999420166016,37.9640007019043,37.652801513671875,20920000,0.0,0.0,False,0.006455394214035959,0.006434647394870942,14.119011335862616,39.372589111328125,-0.043679819805435116,0.24962880485654554
2016-07-25,37.88399887084961,37.99100112915039,37.70349884033203,37.875999450683594,37.56552505493164,21466000,0.0,0.0,False,-0.0023179273581687143,-0.002320617910261216,14.083966565858757,39.372589111328125,-0.04589650051427685,0.24780233616724595
2016-07-26,37.875999450683594,37.9630012512207,37.63750076293945,37.88249969482422,37.57196807861328,23792000,0.0,0.0,False,0.00017151427198802693,0.00017149956509688292,14.086553681402993,39.372589111328125,-0.04573285814716144,0.24775896418652787
2016-07-27,37.94850158691406,38.22249984741211,37.79650115966797,38.0984992980957,37.78619384765625,32172000,0.0,0.0,False,0.005701744678232812,0.0056855512567231346,14.172573358568807,39.372589111328125,-0.04029187054948957,0.24780580912316108
2016-07-28,38.44200134277344,38.44850158691406,37.954498291015625,38.29199981689453,37.97810745239258,73464000,0.0,0.0,False,0.005078934531222545,0.005066080248903642,14.24963386532715,39.372589111328125,-0.03541757579092841,0.24783669973910522
2016-07-29,39.885501861572266,40.196998596191406,39.5,39.56700134277344,39.24265670776367,101810000,0.0,0.0,False,0.033296794922081485,0.032754462444995705,14.757397796777777,39.372589111328125,-0.003300072626594708,0.24994012364080706
2016-08-01,39.333499908447266,40.3745002746582,39.25199890136719,40.047000885009766,39.71873092651367,60594000,0.0,0.0,False,0.012131549153139076,0.012058551699157177,14.948559442674952,39.71873092651367,0.0,0.2499302986538438
2016-08-02,39.86650085449219,40.11600112915039,39.72650146484375,40.00600051879883,39.678062438964844,39928000,0.0,0.0,False,-0.0010239120586221784,-0.0010244366146708191,14.932229520343945,39.71873092651367,-0.0010239120586221784,0.24973271601481886
2016-08-03,39.82350158691406,39.97700119018555,39.6510009765625,39.94599914550781,39.61855697631836,29206000,0.0,0.0,False,-0.001499706865425221,-0.001500832551373054,14.908335846350756,39.71873092651367,-0.0025220833561034883,0.24967059399547828
2016-08-04,39.9119987487793,40.0099983215332,39.69599914550781,39.86249923706055,39.535736083984375,21520000,0.0,0.0,False,-0.002090457064942819,-0.002092645120201859,14.875080153289268,39.71873092651367,-0.004607268114076191,0.24908336651873206
2016-08-05,40.00550079345703,40.361000061035156,39.890499114990234,40.346500396728516,40.01576614379883,36146000,0.0,0.0,False,0.012141675035333588,0.012068556161078225,15.06783021767038,40.01576614379883,0.0,0.2492805665216074
2016-08-08,40.29999923706055,40.380001068115234,40.08449935913086,40.26150131225586,39.93146896362305,24426000,0.0,0.0,False,-0.002106599180754287,-0.0021088211819341412,15.033981739697335,40.01576614379883,-0.002106599180754287,0.24911787073164368
2016-08-09,40.2244987487793,40.666500091552734,40.202999114990234,40.374000549316406,40.04304504394531,32154000,0.0,0.0,False,0.002794189225142407,0.0027902927350955393,15.078783718710529,40.04304504394531,0.0,0.24910960654717867
2016-08-10,40.352500915527344,40.54399871826172,40.324501037597656,40.42449951171875,40.093135833740234,18370000,0.0,0.0,False,0.0012509235933468865,0.001250141840302993,15.098897048616585,40.093135833740234,0.0,0.2458431306328773
2016-08-11,40.52349853515625,40.694000244140625,40.29999923706055,40.40999984741211,40.07875061035156,25646000,0.0,0.0,False,-0.00035879516754000473,-0.0003588595499266498,15.093120842152818,40.093135833740234,-0.00035879516754000473,0.24584375681935391
2016-08-12,40.25450134277344,40.359500885009766,40.18199920654297,40.352500915527344,40.0217170715332,17946000,0.0,0.0,False,-0.0014230368449567043,-0.0014240503234800481,15.070219738244095,40.093135833740234,-0.0017813214337535355,0.24572519451708516
2016-08-15,40.36050033569336,40.56800079345703,40.201499938964844,40.29800033569336,39.96767044067383,18596000,0.0,0.0,False,-0.0013504325854578614,-0.0013513452412877748,15.048517989854101,40.093135833740234,-0.003129348464702031,0.24571038001464826
2016-08-16,40.17499923706055,40.2130012512207,39.849998474121094,40.05950164794922,39.731117248535156,21158000,0.0,0.0,False,-0.005918613457589483,-0.00593619786810177,14.953533015304984,40.093135833740234,-0.009029440518354859,0.24572268728927668
2016-08-17,40.0,40.28150177001953,39.814998626708984,40.270999908447266,39.94089126586914,21322000,0.0,0.0,False,0.005279841893741866,0.005265952396645779,15.037765147272385,40.093135833740234,-0.0037972726429388315,0.24561883301322338
2016-08-18,40.268001556396484,40.400001525878906,40.08150100708008,40.13750076293945,39.80848693847656,17292000,0.0,0.0,False,-0.003315006831250189,-0.003320513639835806,14.984599846251191,40.093135833740234,-0.007099691489437565,0.245552174803518
2016-08-19,39.989498138427734,40.061500549316406,39.84400177001953,39.98249816894531,39.654754638671875,22416000,0.0,0.0,False,-0.003861797109804166,-0.003869273101645449,14.922870564763562,40.093135833740234,-0.010934071031167392,0.24463007408708917
2016-08-22,39.925498962402344,39.96500015258789,39.71649932861328,39.84749984741211,39.52086639404297,17056000,0.0,0.0,False,-0.003376347826354653,-0.0033820605510651914,14.869109415342896,40.093135833740234,-0.014273501630562735,0.23882657534302226
2016-08-23,40.02399826049805,40.04999923706055,39.79949951171875,39.829498291015625,39.503013610839844,18350000,0.0,0.0,False,-0.00045173056241032405,-0.00045183262339803403,14.861940853621752,40.093135833740234,-0.01471878441605401,0.23522163336039
2016-08-24,39.84299850463867,39.92300033569336,39.53799819946289,39.68000030517578,39.354736328125,25672000,0.0,0.0,False,-0.0037535688840244497,-0.0037606312018446564,14.802401965993361,40.093135833740234,-0.01841710532888363,0.2350481233818685
2016-08-25,39.599998474121094,39.736000061035156,39.36149978637695,39.564998626708984,39.24067306518555,24054000,0.0,0.0,False,-0.002898336352413544,-0.0029025446625853095,14.756601289919871,40.093135833740234,-0.021262062715416197,0.22233544092079735
2016-08-26,39.6245002746582,39.970001220703125,39.47050094604492,39.6609992980957,39.33588409423828,24978000,0.0,0.0,False,0.002426335269391844,0.002423396470686137,14.79483208735535,40.093135833740234,-0.018887316338690785,0.22203425923813375
2016-08-29,39.65250015258789,39.92599868774414,39.51599884033203,39.79100036621094,39.46482467651367,15474000,0.0,0.0,False,0.003277937823044308,0.003272577096416381,14.846606564863125,40.093135833740234,-0.015671289964248936,0.2216542333293063
2016-08-30,39.64400100708008,39.900001525878906,39.4734992980957,39.59600067138672,39.271419525146484,23348000,0.0,0.0,False,-0.004900697087912964,-0.004912744881729224,14.768947146217398,40.093135833740234,-0.020495186807070298,0.22092271095672736
2016-08-31,39.47999954223633,39.57849884033203,39.36000061035156,39.49250030517578,39.16876983642578,21428000,0.0,0.0,False,-0.002613852261056482,-0.0026172743373798113,14.727729448064778,40.093135833740234,-0.023055467677750352,0.21901492364521205
2016-09-01,39.5989990234375,39.644500732421875,39.31650161743164,39.56999969482422,39.245635986328125,26070000,0.0,0.0,False,0.0019624346187880892,0.0019605115594793407,14.758594088808593,40.093135833740234,-0.021138277906885494,0.21775527532849334
2016-09-02,39.76350021362305,39.85499954223633,39.66299819946289,39.84349822998047,39.51689147949219,26998000,0.0,0.0,False,0.006911736460547102,0.0068879599054142236,14.867513338139172,40.093135833740234,-0.014372643652460604,0.21743958139838127
2016-09-06,39.919498443603516,40.544498443603516,39.77149963378906,40.4010009765625,40.06982421875,39790000,0.0,0.0,False,0.013992313629850317,0.013895324893565266,15.089536561292249,40.093135833740234,-0.0005814365602856419,0.21739167314311494
2016-09-07,40.39649963378906,40.529998779296875,40.18600082397461,40.39950180053711,40.06833267211914,22906000,0.0,0.0,False,-3.722368789826902e-05,-3.722438071693229e-05,15.088937649404862,40.093135833740234,-0.0006186386049709114,0.21620324301716812
2016-09-08,40.26100158691406,40.42100143432617,40.050498962402344,40.141998291015625,39.81294250488281,23554000,0.0,0.0,False,-0.006373865599205164,-0.0063942654105136046,14.986388923193564,40.093135833740234,-0.006988561084853462,0.21632205581843483
2016-09-09,39.938499450683594,40.087501525878906,39.40250015258789,39.42399978637695,39.10083770751953,37752000,0.0,0.0,False,-0.017886263927263002,-0.01804815648638672,14.70045215166945,40.093135833740234,-0.024749825764081024,0.21686022423161877
2016-09-12,39.22600173950195,40.00849914550781,39.17499923706055,39.941001892089844,39.61359786987305,37274000,0.0,0.0,False,0.013113789688830702,0.013028548364616564,14.906344579205994,40.093135833740234,-0.011960600085155537,0.21713428484092334
2016-09-13,39.70050048828125,39.78950119018555,39.21649932861328,39.43600082397461,39.112735748291016,36180000,0.0,0.0,False,-0.01264369177541802,-0.012724303453214262,14.705229661072922,40.093135833740234,-0.024453065719647893,0.21749367781424242
2016-09-14,39.37649917602539,39.81650161743164,39.37649917602539,39.52299880981445,39.19902038574219,25842000,0.0,0.0,False,0.0022060496613292013,0.002203619906558708,14.73987617764783,40.093135833740234,-0.022300960735668007,0.21670691181351823
2016-09-15,39.5004997253418,40.182498931884766,39.43299865722656,40.061500549316406,39.73310852050781,31144000,0.0,0.0,False,0.013625037807319496,0.013533051581702621,14.954332585650809,40.093135833740234,-0.008979774361511539,0.21708729717258016
2016-09-16,39.95100021362305,39.95100021362305,39.680999755859375,39.89849853515625,39.571441650390625,42612000,0.0,0.0,False,-0.004068820088258263,-0.0040771202589650396,14.889417276731558,40.093135833740234,-0.013012057363459673,0.2169775507458438
2016-09-19,40.05550003051758,40.199501037597656,39.678001403808594,39.769500732421875,39.443504333496094,22990000,0.0,0.0,False,-0.003233071921534769,-0.003238309590780741,14.838045647884607,40.093135833740234,-0.016203060367691258,0.21636079811550418
2016-09-20,40.0,40.13750076293945,39.91299819946289,39.98899841308594,39.661197662353516,20984000,0.0,0.0,False,0.005519117343550928,0.005503942823126992,14.9254576803078,40.093135833740234,-0.010773369615634354,0.2162502862021351
2016-09-21,40.0629997253418,40.295501708984375,39.80149841308594,40.25149917602539,39.92155075073242,26970000,0.0,0.0,False,0.006564428300813274,0.006542976270388649,15.029999205407815,40.093135833740234,-0.00427966232722099,0.2152474877474722
2016-09-22,40.5,40.952999114990234,40.385501861572266,40.79750061035156,40.463077545166016,35186000,0.0,0.0,False,0.013564773518314865,0.013473595591261375,15.24744251412794,40.463077545166016,0.0,0.21561687577954686
2016-09-23,40.75699996948242,40.849998474121094,40.63650131225586,40.74800109863281,40.413978576660156,28234000,0.0,0.0,False,-0.0012134264491141522,-0.001214163247081594,15.227727437650834,40.463077545166016,-0.0012134264491141522,0.2156226238254276
2016-09-26,40.49100112915039,40.50400161743164,40.022499084472656,40.13249969482422,39.80352020263672,29454000,0.0,0.0,False,-0.015105129351852264,-0.015220373812581628,14.982605515618516,40.463077545166016,-0.016300226837493548,0.2149364585885077
2016-09-27,40.09149932861328,40.67449951171875,40.09149932861328,40.5364990234375,40.2042121887207,27346000,0.0,0.0,False,0.010066747464648751,0.010016415268207157,15.14349836917135,40.463077545166016,-0.006397569640034462,0.2135552272125454
2016-09-28,40.20399856567383,40.51250076293945,40.138999938964844,40.50299835205078,40.17098617553711,29406000,0.0,0.0,False,-0.0008264311467571783,-0.0008267728292416789,15.130156879301442,40.463077545166016,-0.007218713635977481,0.21353102740258767
2016-09-29,40.36149978637695,40.695499420166016,40.042999267578125,40.13199996948242,39.80302810668945,27000000,0.0,0.0,False,-0.009159796755792149,-0.009202005641684809,14.982407920647997,40.463077545166016,-0.01631238844202587,0.21239184176549716
2016-09-30,40.18000030517578,40.40449905395508,40.07500076293945,40.202999114990234,39.873443603515625,33204000,0.0,0.0,False,0.001769098990092699,0.0017675359776186757,15.010682382359665,40.463077545166016,-0.014572147681851999,0.2123411534269999
2016-10-03,40.127498626708984,40.176998138427734,39.811500549316406,40.01900100708008,39.690956115722656,29784000,0.0,0.0,False,-0.004576667358042741,-0.004587172364296156,14.93740681492033,40.463077545166016,-0.019082123167262655,0.21122134558360792
2016-10-04,40.25,40.32500076293945,39.98350143432617,40.13949966430664,39.81046676635742,25174000,0.0,0.0,False,0.003011029774297125,0.0030065057032795826,14.98539482136514,40.463077545166016,-0.016128550233978856,0.21012854189190394
2016-10-05,40.29999923706055,40.42499923706055,40.035499572753906,40.061500549316406,39.73310852050781,24276000,0.0,0.0,False,-0.0019431634977709056,-0.0019450538892505482,14.954332585650809,40.463077545166016,-0.018040373321663195,0.2101446770111062
2016-10-06,40.20399856567383,40.34749984741211,40.0255012512207,40.15399932861328,39.82484817504883,21998000,0.0,0.0,False,0.0023088969868456655,0.0023062355800199485,14.991169496084952,40.463077545166016,-0.015773129698421484,0.21012507277193349
2016-10-07,40.29650115966797,40.297000885009766,39.840999603271484,40.035499572753906,39.70731735229492,23262000,0.0,0.0,False,-0.0029511932408957664,-0.002955556598523946,14.943976464754087,40.463077545166016,-0.018677773385563534,0.21009207554865497
2016-10-10,40.19649887084961,40.86899948120117,40.11199951171875,40.708499908447266,40.37480545043945,29922000,0.0,0.0,False,0.01681020382773224,0.016670476078525884,15.21199795895117,40.463077545166016,-0.002181546735490647,0.21062840389100973
2016-10-11,40.708499908447266,40.99300003051758,40.368499755859375,40.47850036621094,40.14668655395508,34432000,0.0,0.0,False,-0.005650030853136756,-0.005666052655074771,15.120399670292105,40.463077545166016,-0.00781925178226428,0.21061479544205133
2016-10-12,40.597999572753906,40.724998474121094,40.4275016784668,40.5885009765625,40.25578308105469,18158000,0.0,0.0,False,0.002717447850969945,0.002713762264973909,15.164206015732915,40.463077545166016,-0.005123052340246237,0.21042285516368378
2016-10-13,40.30350112915039,40.327999114990234,39.930999755859375,40.20399856567383,39.87443923950195,27380000,0.0,0.0,False,-0.009473020082230166,-0.00951817452921769,15.011082167532571,40.463077545166016,-0.014547541644775008,0.21061765752952763
2016-10-14,40.372501373291016,40.50450134277344,40.11600112915039,40.22999954223633,39.90022277832031,22238000,0.0,0.0,False,0.000646618217337025,0.0006464092498541307,15.021435224941378,40.463077545166016,-0.013910330132883009,0.20985964971433946
2016-10-17,40.29949951171875,40.67449951171875,40.19150161743164,40.34199905395508,40.01130676269531,21128000,0.0,0.0,False,0.0027840442142934574,0.0027801759411656027,15.066039608984052,40.463077545166016,-0.011165012892714987,0.20985358008547897
2016-10-18,40.71049880981445,41.44049835205078,40.666500091552734,41.074501037597656,40.73780059814453,45786000,0.0,0.0,False,0.018157213403651395,0.017994339803562066,15.357754118715892,40.73780059814453,0.0,0.21049663471537192
2016-10-19,41.14400100708008,41.4900016784668,41.14400100708008,41.34199905395508,41.003108978271484,30002000,0.0,0.0,False,0.006512584779528652,0.006491469526275809,15.464285379216712,41.003108978271484,0.0,0.20851876546594136
2016-10-20,41.37799835205078,41.423500061035156,41.02750015258789,41.08150100708008,40.744747161865234,27878000,0.0,0.0,False,-0.006301029918076795,-0.006320965193053775,15.360543424462513,41.003108978271484,-0.006301029918076795,0.20823986457007512
2016-10-21,41.0,41.214500427246094,40.91550064086914,41.202999114990234,40.86525344848633,32316000,0.0,0.0,False,0.0029575907329197904,0.00295322566605102,15.408931216080234,41.003108978271484,-0.003362075052850466,0.20784017641647873
2016-10-24,41.50450134277344,41.89699935913086,41.45199966430664,41.7869987487793,41.4444580078125,28952000,0.0,0.0,False,0.014173521768470199,0.014074016533015418,15.641503559868678,41.4444580078125,0.0,0.20076576012596808
2016-10-25,41.92499923706055,41.92499923706055,41.26499938964844,41.4275016784668,41.087913513183594,37814000,0.0,0.0,False,-0.008602947457093002,-0.008640166425191923,15.498337579136102,41.4444580078125,-0.008602947457093002,0.20035692370836003
2016-10-26,41.35599899291992,41.385501861572266,40.817501068115234,41.10499954223633,40.7680549621582,35898000,0.0,0.0,False,-0.007784735793964326,-0.007815195030706518,15.369902380042895,41.4444580078125,-0.01632071157805448,0.20052332347175864
2016-10-27,41.1505012512207,41.32899856567383,40.730499267578125,40.86750030517578,40.53250503540039,59470000,0.0,0.0,False,-0.005777806348045145,-0.00579456244463594,15.275320254154604,41.4444580078125,-0.022004220015139353,0.20055777231492763
2016-10-28,41.49700164794922,41.95000076293945,40.849998474121094,40.97800064086914,40.6421012878418,87098000,0.0,0.0,False,0.00270391016656113,0.002700261177678814,15.31932725805385,41.4444580078125,-0.019359807282784414,0.20030522880700363
2016-10-31,41.121498107910156,41.131500244140625,40.400001525878906,40.494998931884766,40.163047790527344,44854000,0.0,0.0,False,-0.01178712424147621,-0.011857143148667813,15.126969320125859,41.4444580078125,-0.030918735070527448,0.20040604915410432
2016-11-01,40.54349899291992,40.698001861572266,39.91299819946289,40.27399826049805,39.94386291503906,47118000,0.0,0.0,False,-0.005457376557462812,-0.005472322438577086,15.038958375815284,41.4444580078125,-0.03620737644802996,0.20002716237078078
2016-11-02,40.3380012512207,40.3380012512207,39.25,39.42100143432617,39.097862243652344,47014000,0.0,0.0,False,-0.021179741007677944,-0.021407249842444718,14.69925739138259,41.4444580078125,-0.05662025459997111,0.20118180779125844
2016-11-03,39.224998474121094,39.5,38.93149948120117,39.109500885009766,38.78891372680664,43504000,0.0,0.0,False,-0.007901928625160592,-0.007933314310793116,14.575202980007859,41.4444580078125,-0.06407477401454431,0.20117101121875725
2016-11-04,38.564998626708984,39.42399978637695,38.54999923706055,39.05500030517578,38.73485565185547,39412000,0.0,0.0,False,-0.0013936475595038855,-0.0013946195894803737,14.553496636385994,41.4444580078125,-0.06537912392161715,0.20105872808151498
2016-11-07,39.747501373291016,40.25,39.64500045776367,40.10150146484375,39.77278137207031,39852000,0.0,0.0,False,0.02679565220388591,0.026442935689449883,14.970262722808902,41.4444580078125,-0.04033534798372962,0.20280989279025177
2016-11-08,40.10150146484375,40.801998138427734,39.98099899291992,40.5989990234375,40.266197204589844,35382000,0.0,0.0,False,0.01240586691445289,0.012329544727802113,15.168387676736916,41.4444580078125,-0.028429876028311152,0.20295687296225823
2016-11-09,40.09149932861328,40.58549880981445,39.60200119018555,40.27949905395508,39.949317932128906,61970000,0.0,0.0,False,-0.007869610106236102,-0.007900738909766274,15.041148769674525,41.4444580078125,-0.03607575409483588,0.20307857393017714
2016-11-10,40.5,40.50299835205078,38.4114990234375,39.01449966430664,38.69468307495117,118192000,0.0,0.0,False,-0.0314056640293402,-0.03190939667551178,14.537365840769462,41.4444580078125,-0.06634843511146848,0.20534248110039638
2016-11-11,38.84049987792969,38.864498138427734,38.277000427246094,38.587501525878906,38.27119064331055,71852000,0.0,0.0,False,-0.010944460530154076,-0.011004791737146098,14.367317753582597,41.4444580078125,-0.07656674781230766,0.2053175135668547
2016-11-14,38.5880012512207,38.5890007019043,37.179500579833984,37.6609992980957,37.3522834777832,73766000,0.0,0.0,False,-0.024010414886006748,-0.024303363615740994,13.998342078633982,41.4444580078125,-0.0987387633168686,0.20557124176411654
2016-11-15,38.27349853515625,39.012001037597656,38.26100158691406,38.757999420166016,38.440284729003906,58878000,0.0,0.0,False,0.029128105430765272,0.028711944176674,14.435215367987116,41.4444580078125,-0.07248673099410041,0.20714586723922035
2016-11-16,38.520999908447266,39.17499923706055,38.31650161743164,38.999000549316406,38.67931365966797,35968000,0.0,0.0,False,0.006218188349778497,0.006198935188569146,14.531194444364655,41.4444580078125,-0.06671927879050288,0.20714073878498115
2016-11-17,39.125,39.44499969482422,38.99250030517578,39.30799865722656,38.98577880859375,30674000,0.0,0.0,False,0.007923231307109369,0.007892007331350946,14.654251690423047,41.4444580078125,-0.05932467976189426,0.20644718411055
2016-11-18,39.35850143432617,39.56449890136719,38.76750183105469,38.798500061035156,38.4804573059082,36126000,0.0,0.0,False,-0.01296168803415454,-0.013046423720595762,14.451346163603647,41.4444580078125,-0.07151741980424908,0.2068673514651601
2016-11-21,38.904998779296875,39.32749938964844,38.814998626708984,39.2400016784668,38.91834259033203,32616000,0.0,0.0,False,0.011379419972657123,0.011315161397256055,14.627173520742197,41.4444580078125,-0.060951826586905344,0.20596450310089076
2016-11-22,39.449501037597656,39.688499450683594,39.1870002746582,39.25,38.928260803222656,27884000,0.0,0.0,False,0.00025484674398978946,0.0002548142760744396,14.631156055031722,41.4444580078125,-0.06071251321746152,0.20596390693351221
2016-11-23,39.47600173950195,39.47600173950195,38.63249969482422,38.95000076293945,38.63071823120117,26260000,0.0,0.0,False,-0.007643356417218916,-0.007672716568293834,14.511681558089945,41.4444580078125,-0.06789182225717427,0.20590342070608475
2016-11-25,39.13050079345703,39.14500045776367,38.90950012207031,39.01150131225586,38.691715240478516,12270000,0.0,0.0,False,0.0015789768368343893,0.0015777315635748443,14.53617414397052,41.4444580078125,-0.06642004503509435,0.20590756678943697
2016-11-28,38.91749954223633,39.98699951171875,38.904998779296875,39.28950119018555,38.96743392944336,51508000,0.0,0.0,False,0.007126039444133925,0.007100769205179553,14.646885533731387,41.4444580078125,-0.05976731745176178,0.20599849816546906
2016-11-29,39.41899871826172,39.821998596191406,39.266998291015625,39.47200012207031,39.1484375,31240000,0.0,0.0,False,0.004644995892836512,0.004634241190254371,14.719565252771252,41.4444580078125,-0.055399940503014666,0.20569572818349033
2016-11-30,39.45500183105469,39.57550048828125,38.657501220703125,38.79399871826172,38.47599792480469,45582000,0.0,0.0,False,-0.017176664463181,-0.01732589468453844,14.449555554917321,41.4444580078125,-0.07162501877689509,0.20460263543743037
2016-12-01,38.9275016784668,38.93000030517578,37.667999267578125,38.21649932861328,37.903228759765625,57342000,0.0,0.0,False,-0.014886401807133076,-0.014998316345238202,14.219567263185198,41.4444580078125,-0.08544518177507199,0.20500604476767625
2016-12-02,38.095001220703125,38.525001525878906,37.95000076293945,38.222999572753906,37.90967559814453,34376000,0.0,0.0,False,0.00017008678653129827,0.00017007232341378887,14.22215591047339,41.4444580078125,-0.08528962808493346,0.2046265003025077
2016-12-05,38.5,39.0,38.3484992980957,38.9109992980957,38.592037200927734,33770000,0.0,0.0,False,0.017999668739359986,0.017839592724898868,14.496149674360801,41.4444580078125,-0.06882514439800536,0.20491589741927776
2016-12-06,39.009498596191406,39.263999938964844,38.66600036621094,38.808998107910156,38.490875244140625,34682000,0.0,0.0,False,-0.002621316834361842,-0.0026247585011165563,14.455529356351608,41.4444580078125,-0.07126604872272935,0.20477424250706378
2016-12-07,38.997501373291016,39.599998474121094,38.67649841308594,39.57350158691406,39.249107360839844,40588000,0.0,0.0,False,0.019699009489648978,0.019507495013293425,14.759987975809926,41.4444580078125,-0.052970909803159216,0.2056934541580722
2016-12-08,39.647499084472656,39.95000076293945,39.39550018310547,39.75849914550781,39.43259048461914,32250000,0.0,0.0,False,0.004674835585238402,0.0046639424771641146,14.83366332842217,41.4444580078125,-0.048543704512051034,0.20508079181647637
2016-12-09,39.96500015258789,40.497501373291016,39.90250015258789,40.47249984741211,40.1407356262207,38090000,0.0,0.0,False,0.0179583723234662,0.0177990256650022,15.11801014971839,41.4444580078125,-0.03145709810817254,0.20581201809596342
2016-12-12,40.24100112915039,40.567501068115234,40.22650146484375,40.39500045776367,40.06386947631836,32572000,0.0,0.0,False,-0.0019149163238586508,-0.0019167521200941587,15.087145508974576,41.4444580078125,-0.03331177672136265,0.205411199530291
2016-12-13,40.61949920654297,41.21500015258789,40.59700012207031,40.766998291015625,40.43281936645508,42564000,0.0,0.0,False,0.00920904283483659,0.00916689814378577,15.235292721056972,41.4444580078125,-0.02440950346525761,0.20499284925904285
2016-12-14,40.79600143432617,41.2130012512207,40.638999938964844,40.894500732421875,40.55927658081055,35994000,0.0,0.0,False,0.003127588338803333,0.003122707608357304,15.286070033248407,41.4444580078125,-0.02135825800484814,0.2049802879928211
2016-12-15,40.86800003051758,41.150001525878906,40.599998474121094,40.782501220703125,40.44819641113281,35394000,0.0,0.0,False,-0.0027387118075544725,-0.0027424689401069568,15.24146718094969,41.4444580078125,-0.02403847569901596,0.20388067268099497
2016-12-16,40.91550064086914,40.959999084472656,40.40599822998047,40.492000579833984,40.16007614135742,51978000,0.0,0.0,False,-0.007123192016939672,-0.00714868307311719,15.125776091582964,41.4444580078125,-0.030990437037757057,0.20381684605503442
2016-12-19,40.4640007019043,40.81100082397461,40.224998474121094,40.625,40.29198455810547,25272000,0.0,0.0,False,0.003284565902807346,0.003279183498908957,15.178742265889682,41.4444580078125,-0.027807661267757022,0.20310988459183396
2016-12-20,40.66849899291992,40.824501037597656,40.54999923706055,40.7599983215332,40.425880432128906,25438000,0.0,0.0,False,0.003323139217189519,0.0033176297924106734,15.23250647879826,41.4444580078125,-0.024576930780264683,0.20307321965515493
2016-12-21,40.7859992980957,40.7859992980957,40.255001068115234,40.61000061035156,40.27711486816406,29192000,0.0,0.0,False,-0.003679958540781958,-0.0036867462456445814,15.172771527943308,41.4444580078125,-0.02816644723471562,0.20295525039558418
2016-12-22,40.45500183105469,40.55350112915039,40.30149841308594,40.48400115966797,40.15214538574219,22632000,0.0,0.0,False,-0.003102741664365194,-0.0031075651472145956,15.122591595895297,41.4444580078125,-0.03118179568970847,0.2029782982392531
2016-12-23,40.4005012512207,40.548500061035156,40.25550079345703,40.38999938964844,40.05891036987305,15310000,0.0,0.0,False,-0.002322043192796608,-0.0023247433157691493,15.085154241829809,41.4444580078125,-0.033431433406084565,0.20296011965343794
2016-12-27,40.433998107910156,40.79999923706055,40.290000915527344,40.496498107910156,40.16454315185547,19520000,0.0,0.0,False,0.0026369359777160817,0.0026334653618964522,15.1275697637572,41.4444580078125,-0.030882653977903685,0.20186393681483425
2016-12-28,40.666500091552734,40.666500091552734,40.12200164794922,40.22850036621094,39.89873123168945,24296000,0.0,0.0,False,-0.006618074035126598,-0.006640070590696,15.020836313053987,41.4444580078125,-0.0372963443226032,0.20143307209251182
2016-12-29,40.11650085449219,40.287498474121094,39.90700149536133,40.14400100708008,39.8149299621582,21148000,0.0,0.0,False,-0.00210034923277691,-0.0021025580596405456,14.98718696179542,41.4444580078125,-0.03931835820719676,0.20138936995496015
2016-12-30,40.160499572753906,40.16450119018555,39.48099899291992,39.622501373291016,39.297706604003906,34718000,0.0,0.0,False,-0.01299068863478825,-0.013075805585848699,14.779502393828588,41.4444580078125,-0.051798274292884194,0.2012052523045246
2017-01-03,40.03099822998047,40.571998596191406,39.84450149536133,40.4005012512207,40.06932830810547,39180000,0.0,0.0,False,0.019635285892814602,0.019445000505159668,15.089337434577764,41.4444580078125,-0.03318006232456494,0.2006930733389502
2017-01-04,40.49449920654297,40.67150115966797,40.205501556396484,40.38850021362305,40.05742263793945,30306000,0.0,0.0,False,-0.00029712677174098534,-0.0002971709226460551,15.084556861686377,41.4444580078125,-0.033467330411501184,0.20067922841748576
2017-01-05,40.375,40.6870002746582,40.29600143432617,40.6510009765625,40.31777572631836,26810000,0.0,0.0,False,0.006499496753251455,0.006478466100814581,15.189098386786394,41.4444580078125,-0.027185354463599376,0.20074839022866223
2017-01-06,40.7495002746582,41.448001861572266,40.57500076293945,41.260501861572266,40.92227554321289,40342000,0.0,0.0,False,0.014993382100191743,0.014882092374161464,15.431827724757081,41.4444580078125,-0.01259957277040935,0.19976703777986804
2017-01-09,41.31850051879883,41.52149963378906,41.08100128173828,41.35900115966797,41.01996994018555,28178000,0.0,0.0,False,0.002387315848785043,0.002384470737523891,15.471055687508898,41.4444580078125,-0.010242336081387138,0.1992715239258412
2017-01-10,41.35350036621094,41.47050094604492,41.15700149536133,41.300498962402344,40.961944580078125,23948000,0.0,0.0,False,-0.0014145636915881,-0.0014155651313184777,15.44775633017122,41.4444580078125,-0.011642411336237446,0.19926691846665126
2017-01-11,41.33100128173828,41.494998931884766,41.07350158691406,41.49300003051758,41.152870178222656,26508000,0.0,0.0,False,0.004661048202222906,0.004650219153824341,15.524420115244567,41.4444580078125,-0.007035628974442765,0.1986471055392547
2017-01-12,41.41899871826172,41.51900100708008,41.050498962402344,41.47650146484375,41.13650894165039,26990000,0.0,0.0,False,-0.0003975721863725967,-0.00039765123914776936,15.51785046541081,41.4444580078125,-0.007430403990421608,0.19550283554618383
2017-01-13,41.54999923706055,41.73249816894531,41.47600173950195,41.547000885009766,41.2064323425293,25804000,0.0,0.0,False,0.0016997893763441851,0.0016983463693561022,15.545927332151958,41.4444580078125,-0.005743244735842201,0.19486256614575637
2017-01-17,41.5,41.50899887084961,41.15999984741211,41.37300109863281,41.03385925292969,28818000,0.0,0.0,False,-0.004188013370463484,-0.004196807660784513,15.476632767258188,41.4444580078125,-0.009907205320562107,0.1927130850180798
2017-01-18,41.4900016784668,41.490501403808594,41.20399856567383,41.45100021362305,41.111209869384766,20554000,0.0,0.0,False,0.0018850436654835878,0.0018832692002861715,15.507691939484609,41.4444580078125,-0.008040837169710713,0.19237629396326053
2017-01-19,41.45000076293945,41.650001525878906,41.198001861572266,41.21849822998047,40.8806266784668,21410000,0.0,0.0,False,-0.005608766846087909,-0.0056245550414013275,15.415104144228994,41.4444580078125,-0.013604504834866415,0.1924730180714144
2017-01-20,41.454498291015625,41.46200180053711,41.22999954223633,41.40850067138672,41.069068908691406,26124000,0.0,0.0,False,0.004609572933084838,0.004598981387634096,15.490770763986003,41.4444580078125,-0.009057642859036319,0.1922171283685158
2017-01-23,41.580501556396484,42.277000427246094,41.435001373291016,42.221500396728516,41.875404357910156,49148000,0.0,0.0,False,0.01963364329031836,0.019443389533234646,15.814544674748515,41.875404357910156,0.0,0.191495173353575
2017-01-24,42.3489990234375,42.57600021362305,42.11399841308594,42.47650146484375,42.12831115722656,33768000,0.0,0.0,False,0.006039507037467695,0.006021342315459482,15.916096235643472,42.12831115722656,0.0,0.1908581973334435
2017-01-25,42.6775016784668,42.93949890136719,42.48699951171875,42.92250061035156,42.570655822753906,33108000,0.0,0.0,False,0.010499938245244866,0.01044519674846886,16.093714201468348,42.570655822753906,0.0,0.1911114057103855
2017-01-26,42.95249938964844,43.04999923706055,42.5260009765625,42.8489990234375,42.49775695800781,69866000,0.0,0.0,False,-0.001712420523884206,-0.0017138883918870616,16.064442574440342,42.570655822753906,-0.001712420523884206,0.18975369566887604
2017-01-27,42.95000076293945,43.349998474121094,42.095001220703125,42.25149917602539,41.905155181884766,75050000,0.0,0.0,False,-0.013944307147988999,-0.014042442351912179,15.826490745873127,42.570655822753906,-0.015632849154121664,0.18557282906511124
2017-01-30,41.85300064086914,41.86149978637695,41.05149841308594,41.19150161743164,40.853843688964844,70338000,0.0,0.0,False,-0.02508787972164328,-0.02540794509435639,15.404349769903316,42.570655822753906,-0.04032853383647972,0.1865574307216094
2017-01-31,40.974998474121094,41.153499603271484,40.66999816894531,41.009498596191406,40.673336029052734,40404000,0.0,0.0,False,-0.004418376427108739,-0.004428166299772401,15.331869177577929,42.570655822753906,-0.044568723620345474,0.18622928022371735
2017-02-01,41.20000076293945,41.20000076293945,40.61249923706055,40.762001037597656,40.4278678894043,45020000,0.0,0.0,False,-0.006035112031948953,-0.006053396925273118,15.23330451740011,42.570655822753906,-0.050334858412124706,0.18588933788912726
2017-02-02,40.75,41.22800064086914,40.602500915527344,40.91299819946289,40.57762145996094,33784000,0.0,0.0,False,0.003704216382776071,0.0036973726684633623,15.293436189940056,42.570655822753906,-0.046817093236503515,0.18139177863654032
2017-02-03,41.15650177001953,41.30649948120117,40.967498779296875,41.006500244140625,40.67036056518555,30562000,0.0,0.0,False,0.0022854741576245896,0.002282866434062735,15.330674417291071,42.570655822753906,-0.04463861833560612,0.17947783398819656
2017-02-06,41.04600143432617,41.11949920654297,40.714500427246094,41.08100128173828,40.7442512512207,27018000,0.0,0.0,False,0.001816819054670793,0.0018151706352166747,15.360344297748032,42.570655822753906,-0.042902899573301734,0.17569840003415335
2017-02-07,41.275001525878906,41.59600067138672,41.16450119018555,41.46149826049805,41.12163162231445,33332000,0.0,0.0,False,0.009262174650526811,0.009219543745310557,15.511876663976526,42.570655822753906,-0.03403809907163691,0.17590802463813646
2017-02-08,41.5265007019043,41.712501525878906,41.25550079345703,41.49399948120117,41.15386962890625,26044000,0.0,0.0,False,0.0007839671073339716,0.0007836599656367898,15.524821432161438,42.570655822753906,-0.03328081671437133,0.17583143821794897
2017-02-09,41.58649826049805,41.5989990234375,41.32500076293945,41.50299835205078,41.162784576416016,23884000,0.0,0.0,False,0.0002166247691930412,0.00021660130943564241,15.528401117790136,42.570655822753906,-0.03307140139441744,0.17566709893307964
2017-02-10,41.647499084472656,41.85749816894531,41.5255012512207,41.74250030517578,41.400325775146484,28302000,0.0,0.0,False,0.0057707757425762285,0.005754188599435702,15.62378281402425,42.570655822753906,-0.027491473292781232,0.1757345770856404
2017-02-13,41.8849983215332,42.08700180053711,41.8125,41.948001861572266,41.60414505004883,25914000,0.0,0.0,False,0.004923132151406939,0.004911053164394436,15.705623893673977,42.570655822753906,-0.02270368529743161,0.17578472230017075
2017-02-14,41.98849868774414,42.099998474121094,41.791500091552734,42.00149917602539,41.65719985961914,27266000,0.0,0.0,False,0.0012752289346766865,0.001274416520861157,15.726927388635016,42.570655822753906,-0.021457408759169905,0.17518470639933337
2017-02-15,41.94049835205078,42.0885009765625,41.81100082397461,41.86600112915039,41.52281188964844,27144000,0.0,0.0,False,-0.003226044247418902,-0.003231259146846639,15.672965580755918,42.570655822753906,-0.02461423045649669,0.17415400767998473
2017-02-16,41.92499923706055,42.134498596191406,41.862998962402344,42.10850143432617,41.763328552246094,20102000,0.0,0.0,False,0.005792398242124186,0.00577568680523747,15.769542037276885,42.570655822753906,-0.018964407639599945,0.17302723076891433
2017-02-17,42.06549835205078,42.34700012207031,41.98899841308594,42.32749938964844,41.980533599853516,29224000,0.0,0.0,False,0.005200855754006639,0.005187378014043372,15.856758006473513,42.570655822753906,-0.013862183034186959,0.17299131836775955
2017-02-21,42.39950180053711,42.61000061035156,42.32749938964844,42.4635009765625,42.11541748046875,25206000,0.0,0.0,False,0.0032130101513456744,0.0032078594640873224,15.910918941067088,42.570655822753906,-0.010693712217650031,0.17277828240935045
2017-02-22,42.400001525878906,42.68949890136719,42.33549880981445,42.56800079345703,42.21906280517578,24488000,0.0,0.0,False,0.0024609829584403276,0.0024579596989902186,15.952536424392619,42.570655822753906,-0.00825904630273977,0.1719621273109997
2017-02-23,42.55400085449219,42.63100051879883,42.125,42.54999923706055,42.20120620727539,27734000,0.0,0.0,False,-0.00042295107266576704,-0.00042304054169894,15.945366330927516,42.570655822753906,-0.008678504202912607,0.17191189222436137
2017-02-24,42.38249969482422,42.417999267578125,42.14799880981445,42.390499114990234,42.04301071166992,26924000,0.0,0.0,False,-0.0037486012799842205,-0.003755644893738466,15.881844909009601,42.570655822753906,-0.012394573230933403,0.17163384696398035
2017-02-27,42.247501373291016,42.53350067138672,42.1505012512207,42.48350143432617,42.135250091552734,20206000,0.0,0.0,False,0.002193928986565341,0.002191525838615059,15.918882477902176,42.570655822753906,-0.01022783705785546,0.17151640078587915
2017-02-28,42.36750030517578,42.44150161743164,42.071998596191406,42.246498107910156,41.90019607543945,27662000,0.0,0.0,False,-0.005578559889938939,-0.005594178167241813,15.82449947872836,42.570655822753906,-0.01574934034622255,0.1712618598592256
2017-03-01,42.569000244140625,42.900001525878906,42.45100021362305,42.837501525878906,42.48634719848633,36374000,0.0,0.0,False,0.01398922148219861,0.013892275410521982,16.059861128263424,42.570655822753906,-0.0019804398743257234,0.16834494210961604
2017-03-02,42.81549835205078,42.824501037597656,42.43600082397461,42.49250030517578,42.1441764831543,25018000,0.0,0.0,False,-0.008053662832756325,-0.008086268758020484,15.922466758762745,42.570655822753906,-0.010018152912073752,0.16851540321019437
2017-03-03,42.446998596191406,42.54100036621094,42.23550033569336,42.45399856567383,42.10599136352539,20100000,0.0,0.0,False,-0.0009060592189805705,-0.0009064699387444138,15.907134001748076,42.570655822753906,-0.010915135091251082,0.16814177543906456
2017-03-06,42.34299850463867,42.446998596191406,42.05849838256836,42.36349868774414,42.0162353515625,20958000,0.0,0.0,False,-0.002131668417161281,-0.002133943656226841,15.871093598171836,42.570655822753906,-0.013023536059669327,0.16814587364561193
2017-03-07,42.362998962402344,42.666500091552734,42.2760009765625,42.557498931884766,42.20865249633789,20774000,0.0,0.0,False,0.004579590321821536,0.004569135903879889,15.94835629513257,42.570655822753906,-0.008503588197542489,0.16638089759355293
2017-03-08,42.65599822998047,42.846500396728516,42.5625,42.68199920654297,42.33212661743164,20576000,0.0,0.0,False,0.0029253272443241496,0.0029210568008502954,15.997935783549234,42.570655822753906,-0.005603136731447078,0.16639479900768006
2017-03-09,42.68450164794922,43.035499572753906,42.63349914550781,42.891998291015625,42.5404052734375,26954000,0.0,0.0,False,0.004920108500291898,0.0049080443216609464,16.08156747188529,42.570655822753906,-0.0007105962718159109,0.16568262520561755
2017-03-10,43.1349983215332,43.21149826049805,42.88050079345703,43.070499420166016,42.717445373535156,26732000,0.0,0.0,False,0.004161692841422093,0.004153056949431071,16.152655708953304,42.717445373535156,0.0,0.165494071528265
2017-03-13,43.041500091552734,43.35649871826172,43.04100036621094,43.229000091552734,42.87464141845703,23332000,0.0,0.0,False,0.0036799027551226438,0.003673148477963083,16.21577581395435,42.87464141845703,0.0,0.16467621603711216
2017-03-14,43.1875,43.37900161743164,43.006500244140625,43.295501708984375,42.94059371948242,21234000,0.0,0.0,False,0.001538258953158289,0.001537077044753683,16.242258135235733,42.94059371948242,0.0,0.16454687703612147
2017-03-15,43.39699935913086,43.49399948120117,43.064998626708984,43.419498443603516,43.063575744628906,26658000,0.0,0.0,False,0.002864003836320572,0.0028599103912324464,16.29164002868188,43.063575744628906,0.0,0.16456202478536253
2017-03-16,43.5265007019043,43.635501861572266,43.375999450683594,43.5,43.14341735839844,22090000,0.0,0.0,False,0.001854040506134469,0.00185232389448613,16.32369942971255,43.14341735839844,0.0,0.16434986130191118
2017-03-17,43.683998107910156,43.72100067138672,43.41849899291992,43.618499755859375,43.260948181152344,37366000,0.0,0.0,False,0.0027241889945239794,0.0027204851168686796,16.370892461043415,43.260948181152344,0.0,0.16436123435031375
2017-03-20,43.4739990234375,43.516998291015625,43.23350143432617,43.39550018310547,43.03977966308594,30844000,0.0,0.0,False,-0.0051124288154822395,-0.005125541992227127,16.282085009874933,43.260948181152344,-0.0051124288154822395,0.164394967126147
2017-03-21,43.50299835205078,43.673500061035156,42.384498596191406,42.50699996948242,42.15856170654297,50760000,0.0,0.0,False,-0.020474499717264227,-0.020687007957108105,15.928242965226513,43.260948181152344,-0.025482254110409386,0.1655254843878521
2017-03-22,42.4739990234375,42.76750183105469,42.349998474121094,42.4900016784668,42.141700744628906,27334000,0.0,0.0,False,-0.0003999415831932307,-0.0004000215811586006,15.92147265693432,43.260948181152344,-0.025872004280550254,0.1654956453939643
2017-03-23,42.06949996948242,42.08449935913086,41.650001525878906,41.98249816894531,41.63835906982422,65754000,0.0,0.0,False,-0.011944028501717274,-0.012015931524842986,15.719362105228868,43.260948181152344,-0.03750701682574409,0.16592052109735145
2017-03-24,42.099998474121094,42.20000076293945,41.45500183105469,41.75699996948242,41.41470718383789,42114000,0.0,0.0,False,-0.005371294426163131,-0.005385771692447054,15.629557488744048,43.260948181152344,-0.04267685002148913,0.16597375222401692
2017-03-27,41.40449905395508,42.069000244140625,41.21500015258789,41.925498962402344,41.58182144165039,38692000,0.0,0.0,False,0.004035142807377268,0.004027023453146375,15.696660128034619,43.260948181152344,-0.03881391439851756,0.16599280357417479
2017-03-28,41.984500885009766,42.27000045776367,41.61349868774414,42.03150177001953,41.68695831298828,30384000,0.0,0.0,False,0.002528433524380924,0.002525242414212092,15.738876523247537,43.260948181152344,-0.036383619276514345,0.16520164215828356
2017-03-29,42.13750076293945,42.579498291015625,42.069000244140625,42.493499755859375,42.145172119140625,29146000,0.0,0.0,False,0.010991778356963522,0.010931807816309995,15.922866543935655,43.260948181152344,-0.025791761598462415,0.16551657393719135
2017-03-30,42.5989990234375,42.599998474121094,42.3385009765625,42.4739990234375,42.12582778930664,18988000,0.0,0.0,False,-0.00045899278283401124,-0.0004590981522651306,15.915099070327123,43.260948181152344,-0.026238916148866198,0.16534630218339672
2017-03-31,42.34149932861328,42.47800064086914,42.262001037597656,42.38999938964844,42.04251480102539,28820000,0.0,0.0,False,-0.0019777175346664677,-0.001979675800346824,15.881645782295116,43.260948181152344,-0.02816474051897444,0.16514925562667757
2017-04-03,42.4375,42.95000076293945,42.37649917602539,42.837501525878906,42.48634719848633,39388000,0.0,0.0,False,0.010556751887023541,0.010501418468592824,16.059861128263424,43.260948181152344,-0.01790531680957208,0.16533456868617222
2017-04-04,42.400001525878906,42.650001525878906,42.3754997253418,42.628501892089844,42.27906799316406,26970000,0.0,0.0,False,-0.004878725025568964,-0.004890664854430717,15.976630756844234,43.260948181152344,-0.022696686717931458,0.16517281905547307
2017-04-05,42.73550033569336,43.02949905395508,42.375999450683594,42.445499420166016,42.09756088256836,37104000,0.0,0.0,False,-0.004293072652998164,-0.0043023143490663355,15.903748847601978,43.260948181152344,-0.026892320845867235,0.16480127388870963
2017-04-06,42.474998474121094,42.679500579833984,42.20000076293945,42.255001068115234,41.908626556396484,30672000,0.0,0.0,False,-0.004488011234164091,-0.004498112591249827,15.82788463287445,43.260948181152344,-0.031259639041962384,0.16451951994535102
2017-04-07,42.25,42.29399871826172,41.8650016784668,42.10499954223633,41.75986099243164,22232000,0.0,0.0,False,-0.0035497599465506013,-0.0035560752941310066,15.768149682019498,43.260948181152344,-0.03469843477389811,0.16456344456975391
2017-04-10,42.07699966430664,42.33700180053711,42.03950119018555,42.084999084472656,41.740020751953125,20924000,0.0,0.0,False,-0.00047510312551357625,-0.0004752160227634863,15.760183081696493,43.260948181152344,-0.03515705256460022,0.16453852993454793
2017-04-11,42.084999084472656,42.23149871826172,41.72999954223633,41.99399948120117,41.6497688293457,19486000,0.0,0.0,False,-0.0021622395241190917,-0.002164580539164514,15.723943551405778,43.260948181152344,-0.037243274120112524,0.1643387813322471
2017-04-12,41.92300033569336,42.18600082397461,41.87950134277344,42.073001861572266,41.728118896484375,22716000,0.0,0.0,False,0.0018811645140144329,0.0018793973399330777,15.755404040549063,43.260948181152344,-0.035432170331758495,0.16406839251378022
2017-04-13,42.051998138427734,42.186500549316406,41.89250183105469,42.00899887084961,41.66463851928711,21474000,0.0,0.0,False,-0.0015212853796439108,-0.0015224437091626282,15.729914289352148,43.260948181152344,-0.03689955326870775,0.164027447861924
2017-04-17,42.069000244140625,42.78200149536133,42.05149841308594,42.756500244140625,42.40601348876953,20982000,0.0,0.0,False,0.017793865393533448,0.01763740783426331,16.027604132262233,43.260948181152344,-0.019762273559119192,0.16485747819358468
2017-04-18,42.62699890136719,42.86949920654297,42.5625,42.699501037597656,42.3494873046875,18724000,0.0,0.0,False,-0.00133297566622248,-0.001333864868563744,16.00490675029986,43.260948181152344,-0.02106890659557814,0.16459449658587824
2017-04-19,42.86949920654297,43.0099983215332,42.67649841308594,42.82550048828125,42.47445297241211,21606000,0.0,0.0,False,0.0029508189042650734,0.002946473783839242,16.055085150603908,43.260948181152344,-0.01818025821918734,0.1639339313830051
2017-04-20,42.98699951171875,43.19649887084961,42.875,43.00400161743164,42.6514892578125,23776000,0.0,0.0,False,0.0041680651076396735,0.0041594027860073395,16.126171855927964,43.260948181152344,-0.014087969611479068,0.16396172747706075
2017-04-21,43.03099822998047,43.12200164794922,42.88650131225586,42.9474983215332,42.59544372558594,23458000,0.0,0.0,False,-0.001314034590627955,-0.0013148986911355582,16.103667473704235,43.260948181152344,-0.015383492122725828,0.1638571659716024
2017-04-24,43.422000885009766,43.99800109863281,43.30550003051758,43.94649887084961,43.58625793457031,33930000,0.0,0.0,False,0.023261037386240968,0.022994622930041564,16.5015165222519,43.58625793457031,0.0,0.1560699699381125
2017-04-25,44.112998962402344,44.61249923706055,43.9640007019043,44.44200134277344,44.077701568603516,40760000,0.0,0.0,False,0.01127519675515476,0.011212105525301786,16.698849564553882,44.077701568603516,0.0,0.1563366744480115
2017-04-26,44.56949996948242,44.64950180053711,44.25749969482422,44.457000732421875,44.09257125854492,26466000,0.0,0.0,False,0.0003373517541123139,0.0003372948638036499,16.704820302500256,44.09257125854492,0.0,0.15455416396121585
2017-04-27,44.5,44.66899871826172,44.35900115966797,44.571998596191406,44.20663070678711,46846000,0.0,0.0,False,0.002586817801424557,0.002583477747090368,16.750619446829788,44.20663070678711,0.0,0.1544363327693624
2017-04-28,46.45000076293945,46.79499816894531,46.1609992980957,46.22600173950195,45.847076416015625,76918000,0.0,0.0,False,0.03710858943558115,0.03643663874643335,17.409319896109437,45.847076416015625,0.0,0.15682306165454338
2017-05-01,46.20750045776367,46.79100036621094,46.040000915527344,46.64099884033203,46.2586669921875,46556000,0.0,0.0,False,0.008977466140634771,0.0089374082584969,17.574588942148875,46.2586669921875,0.0,0.15699359792548004
2017-05-02,46.66350173950195,47.14950180053711,46.54999923706055,46.85449981689453,46.47041702270508,35026000,0.0,0.0,False,0.004577521236254878,0.004567076248559997,17.659614517486265,46.47041702270508,0.0,0.15682213262684347
2017-05-03,46.8025016784668,47.5099983215332,46.760501861572266,47.42250061035156,47.03376388549805,36496000,0.0,0.0,False,0.012122698673388665,0.012049807264252352,17.88581940164334,47.03376388549805,0.0,0.15691605494776323
2017-05-04,47.51449966430664,47.957000732421875,47.368499755859375,47.736000061035156,47.344696044921875,38752000,0.0,0.0,False,0.006610828769323618,0.006589073070312654,18.010670319875974,47.344696044921875,0.0,0.15698193823363352
2017-05-05,47.83599853515625,47.922000885009766,47.404998779296875,47.513999938964844,47.124515533447266,32310000,0.0,0.0,False,-0.004650584539938718,-0.004661432153114761,17.922259590392486,47.344696044921875,-0.004650584539938718,0.15705221940118028
2017-05-08,47.372501373291016,48.04949951171875,47.369998931884766,47.93450164794922,47.541568756103516,37534000,0.0,0.0,False,0.008850026741606287,0.008811094785568753,18.089722093779073,47.541568756103516,0.0,0.15665944299191575
2017-05-09,48.06650161743164,48.11000061035156,47.720001220703125,47.83549880981445,47.44337844848633,33758000,0.0,0.0,False,-0.0020653569115676174,-0.0020674927024406965,18.050295004312783,47.541568756103516,-0.0020653569115676174,0.1566330136251584
2017-05-10,47.81100082397461,47.83549880981445,47.492000579833984,47.742000579833984,47.350650787353516,22920000,0.0,0.0,False,-0.0019544911042432833,-0.0019564036143772333,18.013061372193643,47.541568756103516,-0.004015811294100113,0.1561234826862064
2017-05-11,47.56449890136719,47.89950180053711,47.43050003051758,47.794498443603516,47.402713775634766,20622000,0.0,0.0,False,0.001099520015364952,0.0010989159859539311,18.03396661372573,47.541568756103516,-0.0029207067436309853,0.15557645917490384
2017-05-12,47.89250183105469,47.89899826049805,47.60300064086914,47.75699996948242,47.36552810668945,24298000,0.0,0.0,False,-0.0007844628710778068,-0.0007847707230853656,18.01903517362793,47.541568756103516,-0.003702878428711087,0.15552237962321233
2017-05-15,47.76449966430664,48.1349983215332,47.64099884033203,47.96099853515625,47.56784439086914,26754000,0.0,0.0,False,0.004271382422338377,0.004262285962213523,18.1002727461584,47.56784439086914,0.0,0.15545298585596523
2017-05-16,48.1775016784668,48.29499816894531,48.01750183105469,48.230499267578125,47.835140228271484,22030000,0.0,0.0,False,0.0056192547891376066,0.0056035256733743795,18.207602045261083,47.835140228271484,0.0,0.1553854307972125
2017-05-17,47.98500061035156,48.04949951171875,47.00299835205078,47.10850143432617,46.722347259521484,48982000,0.0,0.0,False,-0.02326308574490843,-0.02353794236721875,17.760773951928098,47.835140228271484,-0.02326308574490843,0.156579065042506
2017-05-18,47.15999984741211,47.70899963378906,47.063499450683594,47.525001525878906,47.13542556762695,36010000,0.0,0.0,False,0.008841129188373209,0.008802275246258205,17.92664037811096,47.835140228271484,-0.014627628502926093,0.15676593518927603
2017-05-19,47.64099884033203,47.97800064086914,47.599998474121094,47.73249816894531,47.34122848510742,27206000,0.0,0.0,False,0.004366204717621391,0.004356700500665396,18.00927796461859,47.835140228271484,-0.010325291005881754,0.1564696927409783
2017-05-22,47.849998474121094,48.24100112915039,47.827999114990234,48.20349884033203,47.80836868286133,27748000,0.0,0.0,False,0.009867513216325952,0.009819147215630309,18.196852266167276,47.835140228271484,-0.0005596627350187289,0.1565181719133494
2017-05-23,48.49800109863281,48.72549819946289,48.224998474121094,48.52750015258789,48.12970733642578,30908000,0.0,0.0,False,0.006721389213174556,0.006698901386747049,18.325881781916,48.12970733642578,0.0,0.15643930083614227
2017-05-24,48.76300048828125,48.90599822998047,48.58150100708008,48.88050079345703,48.479820251464844,22660000,0.0,0.0,False,0.007274362019111802,0.007248031462611772,18.466465242336213,48.479820251464844,0.0,0.15516605352603374
2017-05-25,48.95000076293945,49.78900146484375,48.89099884033203,49.59299850463867,49.18647384643555,39082000,0.0,0.0,False,0.014576242059176181,0.01447102981003573,18.750213151745044,49.18647384643555,0.0,0.1556381617004339
2017-05-26,49.599998474121094,49.81949996948242,49.36800003051758,49.66350173950195,49.25639724731445,32728000,0.0,0.0,False,0.001421598163292126,0.0014205886492587951,18.778290018486192,49.25639724731445,0.0,0.15561276928535056
2017-05-30,49.625,49.88100051879883,49.56800079345703,49.80849838256836,49.400203704833984,30324000,0.0,0.0,False,0.002919548841493258,0.002915295235836172,18.83603370219638,49.400203704833984,0.0,0.155053218995438
2017-05-31,49.81050109863281,49.97999954223633,49.08399963378906,49.35449981689453,48.94993209838867,34482000,0.0,0.0,False,-0.00911477226158186,-0.009156565952095005,18.655232772427798,49.400203704833984,-0.00911477226158186,0.15539419565465834
2017-06-01,49.54800033569336,49.65700149536133,49.06449890136719,49.41450119018555,49.00944137573242,26128000,0.0,0.0,False,0.0012157172603250999,0.0012149788744815944,18.679127978164946,49.400203704833984,-0.007910135987219125,0.15538521704585392
2017-06-02,49.429500579833984,49.82400131225586,49.35350036621094,49.805999755859375,49.39772415161133,34710000,0.0,0.0,False,0.007922611745400765,0.0078913926397953,18.835038068624,49.400203704833984,-5.019317809840107e-05,0.15538381956356176
2017-06-05,49.894500732421875,50.369998931884766,49.772499084472656,50.194000244140625,49.78254699707031,27578000,0.0,0.0,False,0.007790295040271289,0.007760107371070677,18.989558867313594,49.78254699707031,0.0,0.15501363238101376
2017-06-06,50.16550064086914,50.43050003051758,49.7400016784668,49.83399963378906,49.425498962402344,31042000,0.0,0.0,False,-0.007172152816708688,-0.007197996348031012,18.846190696378628,49.78254699707031,-0.007172152816708688,0.15497312798677776
2017-06-07,49.954498291015625,50.195499420166016,49.79349899291992,50.07500076293945,49.66452407836914,27482000,0.0,0.0,False,0.0048360688507893546,0.004824412634893556,18.942168241012208,49.78254699707031,-0.0023707689907492835,0.15501379916033192
2017-06-08,50.21149826049805,50.279998779296875,49.83100128173828,50.2140007019043,49.8023796081543,33758000,0.0,0.0,False,0.0027757344370726855,0.002771889200167628,18.997522404148683,49.8023796081543,0.0,0.15429817230182877
2017-06-09,50.27450180053711,50.275001525878906,47.66849899291992,48.50600051879883,48.10837936401367,72958000,0.0,0.0,False,-0.03401444383720298,-0.03460639709382994,18.31731780144956,49.8023796081543,-0.03401444383720298,0.15826664753749448
2017-06-12,47.93600082397461,48.400001525878906,46.84000015258789,48.09049987792969,47.69629669189453,84042000,0.0,0.0,False,-0.008565715111729322,-0.00860261169760093,18.151851160439605,49.8023796081543,-0.042288800913338864,0.1579699153019494
2017-06-13,48.60200119018555,48.89550018310547,48.10049819946289,48.525001525878906,48.12723159790039,40108000,0.0,0.0,False,0.009034976211876211,0.008994405004453497,18.32488768008757,49.8023796081543,-0.03363590301174346,0.1581400937272147
2017-06-14,48.775001525878906,48.98500061035156,47.97549819946289,48.39649963378906,47.99978256225586,30110000,0.0,0.0,False,-0.0026481688518749102,-0.0026516814536878494,18.27371211446718,49.8023796081543,-0.03619499831295803,0.15818454219614433
2017-06-15,47.4010009765625,48.034000396728516,47.01850128173828,48.00899887084961,47.61545944213867,48552000,0.0,0.0,False,-0.008006767939390591,-0.008038994240084718,18.11939197423602,49.8023796081543,-0.04391196130029007,0.1584286007317208
2017-06-16,47.89550018310547,47.997501373291016,47.435001373291016,47.930999755859375,47.5380973815918,51184000,0.0,0.0,False,-0.0016247256973521695,-0.001626046995506637,18.08832820677773,49.8023796081543,-0.04546534210569653,0.15799690453432666
2017-06-19,48.48249816894531,48.96500015258789,48.40999984741211,48.76100158691406,48.361297607421875,29376000,0.0,0.0,False,0.017316642254783243,0.017168417923687073,18.41887395757639,49.8023796081543,-0.02893600691514886,0.15615870268557833
2017-06-20,48.765499114990234,49.03950119018555,48.40999984741211,48.449501037597656,48.05235290527344,25946000,0.0,0.0,False,-0.006388263289714202,-0.0064087555636237,18.29482107794562,49.8023796081543,-0.035139419374136116,0.15634391096807515
2017-06-21,48.53950119018555,48.977500915527344,48.47249984741211,48.929500579833984,48.528411865234375,23232000,0.0,0.0,False,0.009907089480080344,0.009858336007990232,18.48597659686697,49.8023796081543,-0.025580459266073552,0.1565593641794009
2017-06-22,48.84349822998047,49.025001525878906,48.66550064086914,48.83100128173828,48.430721282958984,20190000,0.0,0.0,False,-0.0020130595360647874,-0.0020150884637714413,18.44675016585911,49.8023796081543,-0.027542023814675853,0.1565922591598873
2017-06-23,48.775001525878906,49.33100128173828,48.722999572753906,49.304500579833984,48.90033721923828,31280000,0.0,0.0,False,0.009696653773449748,0.00964994294267223,18.635318569236222,49.8023796081543,-0.018112435510377112,0.1567410255173407
2017-06-26,49.5,49.699501037597656,48.51649856567383,48.60449981689453,48.20606994628906,30358000,0.0,0.0,False,-0.014197596835305304,-0.014299346932643479,18.356544232457424,49.8023796081543,-0.032052879288600566,0.1515421035132651
2017-06-27,48.08000183105469,48.361000061035156,47.35449981689453,47.40449905395508,47.015907287597656,48872000,0.0,0.0,False,-0.024689062186929567,-0.02499894824795106,17.87864930817823,49.8023796081543,-0.05595058594550373,0.1536045897627244
2017-06-28,47.53300094604492,48.1619987487793,46.80799865722656,48.050498962402344,47.65662384033203,54912000,0.0,0.0,False,0.013627654759804875,0.013535633354063782,18.13592102328151,49.8023796081543,-0.04308540645457304,0.1535009766795633
2017-06-29,47.567501068115234,47.58300018310547,46.47999954223633,46.89099884033203,46.50661849975586,64134000,0.0,0.0,False,-0.02413107030890671,-0.024426994936493453,17.67415076764302,49.8023796081543,-0.06617677979103653,0.15553872971537888
2017-06-30,47.199501037597656,47.25,46.480499267578125,46.48400115966797,46.102962493896484,45754000,0.0,0.0,False,-0.008679538931894104,-0.008717425514611785,17.512067749035204,49.8023796081543,-0.07428193478634693,0.1554769056063351
2017-07-03,46.6609992980957,46.71200180053711,45.765499114990234,45.972999572753906,45.59614944458008,33896000,0.0,0.0,False,-0.010993069032895764,-0.011053939328264121,17.308563310328417,49.8023796081543,-0.08445841738223925,0.15572006774115055
2017-07-05,46.209999084472656,46.81449890136719,45.93149948120117,46.612998962402344,46.23090362548828,41882000,0.0,0.0,False,0.013921223362944657,0.013825213159866599,17.563440909626113,49.8023796081543,-0.07171295851255366,0.15600656206864916
2017-07-06,46.25,46.80699920654297,45.99250030517578,46.384498596191406,46.004268646240234,40298000,0.0,0.0,False,-0.004902239875819725,-0.004914295268809393,17.47243846936652,49.8023796081543,-0.07626364426354004,0.1560542960227002
2017-07-07,46.54949951171875,47.233001708984375,46.489498138427734,47.04050064086914,46.6548957824707,33266000,0.0,0.0,False,0.01414275577846058,0.014043680051123959,17.73368965527141,49.8023796081543,-0.0631994665806741,0.1565558639893623
2017-07-10,47.09749984741211,47.65650177001953,47.09749984741211,47.54999923706055,47.160221099853516,29030000,0.0,0.0,False,0.01083113162954863,0.01077289505796754,17.936596713834767,49.8023796081543,-0.05305285669257809,0.15625273484200575
2017-07-11,47.5260009765625,47.74449920654297,47.25600051879883,47.67649841308594,47.285682678222656,29224000,0.0,0.0,False,0.0026603263395117427,0.00265679393490781,17.986974240853293,49.8023796081543,-0.05053366826511185,0.15579841653977355
2017-07-12,48.042999267578125,48.48149871826172,47.85200119018555,48.382999420166016,47.986392974853516,32042000,0.0,0.0,False,0.014818656661873097,0.014709933144229257,18.268335693176326,49.8023796081543,-0.036463852683124465,0.15627827147251458
2017-07-13,48.540000915527344,48.935001373291016,48.2400016784668,48.442501068115234,48.045406341552734,30492000,0.0,0.0,False,0.0012297937611218668,0.0012290381841801822,18.292031772198996,49.8023796081543,-0.03527890194053873,0.15618800176352016
2017-07-14,48.70000076293945,48.87699890136719,48.50749969482422,48.84550094604492,48.445098876953125,21592000,0.0,0.0,False,0.008319058279141034,0.008284645635944894,18.45252330883496,49.8023796081543,-0.02725333090266513,0.1561717826118835
2017-07-17,48.816001892089844,49.16749954223633,48.540000915527344,48.79800033569336,48.39799118041992,33210000,0.0,0.0,False,-0.0009723934438208293,-0.0009728665250311977,18.433607802703676,49.8023796081543,-0.02819922338619396,0.15618023616386162
2017-07-18,48.667999267578125,49.54249954223633,48.60200119018555,49.34749984741211,48.94298553466797,28266000,0.0,0.0,False,0.011260681300105935,0.011197751807074517,18.652443466681174,49.8023796081543,-0.017256084553550433,0.15484149351125098
2017-07-19,49.5004997253418,49.779998779296875,49.35049819946289,49.63850021362305,49.231597900390625,28242000,0.0,0.0,False,0.005896909691343266,0.005879590970657991,18.76833215101842,49.8023796081543,-0.011460932434445681,0.15491273814204767
2017-07-20,49.849998474121094,49.933998107910156,49.23099899291992,49.609500885009766,49.20283889770508,28368000,0.0,0.0,False,-0.0005841574093071733,-0.0005843280957216568,18.756784333322756,49.8023796081543,-0.012038394855153789,0.15487697327800554
2017-07-21,49.45000076293945,49.75550079345703,49.208499908447266,49.69200134277344,49.28466033935547,29266000,0.0,0.0,False,0.0016629414782447505,0.0016615603220406752,18.789638709467376,49.8023796081543,-0.010395472523045068,0.15480754140649766
2017-07-24,49.70500183105469,50.30950164794922,49.51350021362305,49.91550064086914,49.50632858276367,79690000,0.0,0.0,False,0.004497712713892765,0.004487628230829794,18.878646819094293,49.8023796081543,-0.00594451565808618,0.15475244644587147
2017-07-25,48.53499984741211,48.83649826049805,48.189998626708984,48.451499938964844,48.054325103759766,118672000,0.0,0.0,False,-0.029329653815400092,-0.02976836762869839,18.29561298957165,49.8023796081543,-0.035099818887134426,0.15768696947047853
2017-07-26,48.638999938964844,48.6974983215332,48.01150131225586,48.265499114990234,47.86985397338867,44432000,0.0,0.0,False,-0.0038388038948165004,-0.003846191013681882,18.221540915274414,49.8023796081543,-0.03880388146049962,0.15775978650735542
2017-07-27,48.45899963378906,48.47600173950195,46.85300064086914,47.6254997253418,47.235103607177734,74358000,0.0,0.0,False,-0.01325991858182396,-0.013348616257446516,17.966664847720676,49.8023796081543,-0.05154926373349866,0.15833222387560578
2017-07-28,47.39950180053711,48.089500427246094,47.265499114990234,47.916500091552734,47.523719787597656,36276000,0.0,0.0,False,0.0061102053002815016,0.00609161368981041,18.08255506380188,49.8023796081543,-0.04575403501770725,0.15836267364154136
2017-07-31,48.0,48.05950164794922,47.08649826049805,47.275001525878906,46.887474060058594,45670000,0.0,0.0,False,-0.013387961430264661,-0.013478388179369078,17.8270785526168,49.8023796081543,-0.05852944319187581,0.15564383412226923
2017-08-01,47.390499114990234,47.7244987487793,47.24800109863281,47.327999114990234,46.94003677368164,28052000,0.0,0.0,False,0.001121039567107296,0.0011204116714718744,17.84818445260732,49.8023796081543,-0.05747401744642733,0.15522468067392503
2017-08-02,47.41849899291992,47.45500183105469,46.625999450683594,47.38199996948242,46.993595123291016,40788000,0.0,0.0,False,0.0011409950500806953,0.0011403446099475074,17.869690137770753,49.8023796081543,-0.05639859996576124,0.15521548726629505
2017-08-03,47.45500183105469,47.5,46.97200012207031,47.01499938964844,46.629608154296875,22478000,0.0,0.0,False,-0.007745459100100716,-0.007775610962692298,17.723535724577076,49.8023796081543,-0.06370722601652423,0.15543065008782783
2017-08-04,47.1974983215332,47.37699890136719,46.9900016784668,47.28950119018555,46.901851654052734,25092000,0.0,0.0,False,0.005838425638384326,0.005821448080837118,17.83285169559265,49.8023796081543,-0.058240750279865194,0.15549023642400758
2017-08-07,47.375999450683594,47.448001861572266,47.17499923706055,47.287498474121094,46.89987564086914,28916000,0.0,0.0,False,-4.2130813899809993e-05,-4.213170142747819e-05,17.832058252222662,49.8023796081543,-0.058280427363553544,0.15506894924310524
2017-08-08,47.214500427246094,47.6245002746582,47.124000549316406,47.20949935913086,46.822513580322266,30102000,0.0,0.0,False,-0.0016495152596835982,-0.0016508772078885157,17.80099448476437,49.8023796081543,-0.05983380816896,0.1550613829570947
2017-08-09,46.92250061035156,47.1879997253418,46.69599914550781,47.00400161743164,46.61869812011719,28018000,0.0,0.0,False,-0.004352937179577965,-0.004362438793934926,17.719154936858597,49.8023796081543,-0.06392629254036353,0.15512822378231667
2017-08-10,46.75,46.814998626708984,46.0890007019043,46.179500579833984,45.80095291137695,54148000,0.0,0.0,False,-0.017541142110687913,-0.017696811037319526,17.390799579919175,49.8023796081543,-0.08034609446899155,0.15618987155704353
2017-08-11,46.18550109863281,46.667999267578125,46.06100082397461,46.50450134277344,46.123294830322266,32334000,0.0,0.0,False,0.007037886734999388,0.007013236400083547,17.52023194432872,49.8023796081543,-0.07387367444646442,0.15632048601963022
2017-08-14,46.95349884033203,47.051998138427734,46.7244987487793,46.94649887084961,46.561668395996094,23012000,0.0,0.0,False,0.009504385306524865,0.00945950279948215,17.69625536469383,49.8023796081543,-0.06507141300588759,0.15655983954910924
2017-08-15,47.05149841308594,47.153499603271484,46.832000732421875,46.90399932861328,46.51951217651367,22130000,0.0,0.0,False,-0.0009053846422317768,-0.0009057947504627861,17.679328062219394,49.8023796081543,-0.06591788299013546,0.15655476480593053
2017-08-16,47.0625,47.494998931884766,47.00199890136719,47.2135009765625,46.82647705078125,26906000,0.0,0.0,False,0.0065986262517720995,0.006576950618253596,17.802585966736217,49.8023796081543,-0.05975422421152332,0.1565277992908248
2017-08-17,47.147499084472656,47.19049835205078,46.38199996948242,46.382999420166016,46.00279235839844,33914000,0.0,0.0,False,-0.017590148656486893,-0.017746693806156816,17.47184568445495,49.8023796081543,-0.07629328718127637,0.1575236672829288
2017-08-18,46.3489990234375,46.55099868774414,46.17250061035156,46.308998107910156,45.929386138916016,26748000,0.0,0.0,False,-0.0015956905161436108,-0.0015969649862089001,17.4423703354806,49.8023796081543,-0.07776723722261947,0.1574900359898067
2017-08-21,46.28850173950195,46.412498474121094,45.93000030517578,46.04349899291992,45.66606521606445,26024000,0.0,0.0,False,-0.005733168783382703,-0.005749666481810205,17.336637113581638,49.8023796081543,-0.08305455330918754,0.15755456993649516
2017-08-22,46.347999572753906,47.097999572753906,46.30849838256836,47.02000045776367,46.63457107543945,35502000,0.0,0.0,False,0.021208436829243116,0.020986668032657543,17.72552852346579,49.8023796081543,-0.06360757372718329,0.158842994488112
2017-08-23,46.849998474121094,47.27149963378906,46.762001037597656,47.12900161743164,46.742671966552734,22690000,0.0,0.0,False,0.002318041929417758,0.0023153594148788174,17.76893508373369,49.8023796081543,-0.06143697682069371,0.15884685855248423
2017-08-24,47.18550109863281,47.31549835205078,46.5369987487793,46.84450149536133,46.460506439208984,25892000,0.0,0.0,False,-0.0060365724823274736,-0.006054866244229082,17.655635046684633,49.8023796081543,-0.06710268053934787,0.1589277660122433
2017-08-25,46.96049880981445,47.0364990234375,46.505001068115234,46.525001525878906,46.14362716674805,23746000,0.0,0.0,False,-0.006820400739185994,-0.006843765973083903,17.52839613962224,49.8023796081543,-0.07346541410658203,0.15906547555542053
2017-08-28,46.59400177001953,46.74250030517578,46.30550003051758,46.40650177001953,46.02609634399414,20988000,0.0,0.0,False,-0.0025470651088868035,-0.0025503143978276165,17.48120310829138,49.8023796081543,-0.07582535802248802,0.15908882249975628
2017-08-29,45.997501373291016,46.90950012207031,45.96549987792969,46.787498474121094,46.40396499633789,23172000,0.0,0.0,False,0.00820987835943332,0.008176360634097716,17.632931537746433,49.8023796081543,-0.06823799662897978,0.15924625272465284
2017-08-30,46.78350067138672,47.292999267578125,46.70249938964844,47.18149948120117,46.794742584228516,22406000,0.0,0.0,False,0.008421211159896913,0.008385950580752345,17.7898433887537,49.8023796081543,-0.060391432047823934,0.1593336350701811
2017-08-31,47.314998626708984,47.86000061035156,47.3125,47.762001037597656,47.370487213134766,33866000,0.0,0.0,False,0.012303617823518076,0.012228543481161567,18.021026440772683,49.8023796081543,-0.04883084732403731,0.159715677544726
2017-09-01,47.87350082397461,47.916500091552734,47.513999938964844,47.5994987487793,47.209320068359375,20858000,0.0,0.0,False,-0.0034022690974286895,-0.003408069976105066,17.95631179031187,49.8023796081543,-0.052066980738614155,0.15976674187789472
2017-09-05,47.34299850463867,47.56949996948242,46.779998779296875,47.07400131225586,46.6881217956543,29148000,0.0,0.0,False,-0.011040156307067783,-0.011101551123147792,17.747031145141314,49.8023796081543,-0.06253230943989052,0.16008370834234267
2017-09-06,47.19350051879883,47.224998474121094,46.63399887084961,47.10100173950195,46.714900970458984,27830000,0.0,0.0,False,0.0005735757570608513,0.000573411325359328,17.75778398772303,49.8023796081543,-0.061994600699557534,0.15952756612559243
2017-09-07,47.212501525878906,47.525001525878906,46.87649917602539,47.49449920654297,47.10517120361328,22332000,0.0,0.0,False,0.008354298629490664,0.00831959462779079,17.914492116783947,49.8023796081543,-0.05415822347772703,0.15971137562480162
2017-09-08,47.48500061035156,47.53499984741211,47.0004997253418,47.070499420166016,46.684654235839844,19998000,0.0,0.0,False,-0.008927193278965961,-0.008967279418359564,17.745638789883937,49.8023796081543,-0.06260193582806184,0.15984515447100464
2017-09-11,47.36000061035156,47.63399887084961,47.04999923706055,47.16450119018555,46.77788162231445,26748000,0.0,0.0,False,0.0019969599861155984,0.001994968712078216,17.783073080461513,49.8023796081543,-0.06072998940284835,0.15875911492231987
2017-09-12,47.34600067138672,47.40449905395508,46.875,47.33250045776367,46.94450378417969,25696000,0.0,0.0,False,0.003561986051667354,0.003555657203743979,17.849978124781565,49.8023796081543,-0.057384322726351855,0.15829965262354417
2017-09-13,47.275001525878906,47.64250183105469,47.23699951171875,47.52199935913086,47.13245391845703,21908000,0.0,0.0,False,0.0040036664385976195,0.003995673094142063,17.92544714956805,49.8023796081543,-0.05361040397475525,0.15776273796440543
2017-09-14,47.29999923706055,47.4015007019043,46.917999267578125,47.006500244140625,46.62118148803711,28548000,0.0,0.0,False,-0.010847566547340537,-0.010906830365826903,17.720152102174936,49.8023796081543,-0.06387642809734984,0.15818455316990918
2017-09-15,47.00450134277344,47.087501525878906,46.5625,46.76449966430664,46.38115692138672,39886000,0.0,0.0,False,-0.005148401627530164,-0.0051617003114704,17.623773240624487,49.8023796081543,-0.06869596821850277,0.15776245919470372
2017-09-18,46.7504997253418,46.84299850463867,46.27000045776367,46.48749923706055,46.10643005371094,29474000,0.0,0.0,False,-0.005923243099378195,-0.005940855084937351,17.513460104292573,49.8023796081543,-0.07421230839817561,0.1578291901029333
2017-09-19,46.670501708984375,46.89699935913086,46.33300018310547,46.84299850463867,46.459014892578125,24854000,0.0,0.0,False,0.007647194511838151,0.007618102938370151,17.655036134797253,49.8023796081543,-0.06713262984383084,0.15793501222948522
2017-09-20,46.88650131225586,47.5,46.875,47.37699890136719,46.98863983154297,40080000,0.0,0.0,False,0.01139983144690948,0.011335343010488172,17.867700402369948,49.8023796081543,-0.05649809906172887,0.1582244171538888
2017-09-21,47.40650177001953,47.63999938964844,46.96900177001953,47.377498626708984,46.989131927490234,27414000,0.0,0.0,False,1.0472657838711541e-05,1.0472603000813303e-05,17.867897997340467,49.8023796081543,-0.056488218089150166,0.15811717194566965
2017-09-22,47.13850021362305,47.5,47.04199981689453,47.16299819946289,46.77639389038086,21496000,0.0,0.0,False,-0.004527388108332309,-0.004537667768281682,17.78247570031808,49.8023796081543,-0.06075986211064466,0.15767333800575858
2017-09-25,46.97249984741211,46.98749923706055,46.22549819946289,46.7140007019043,46.33106994628906,37468000,0.0,0.0,False,-0.009520270954092802,-0.009565878428106871,17.60366144246239,49.8023796081543,-0.06970168271431088,0.15798906610756258
2017-09-26,46.83449935913086,47.20399856567383,46.75600051879883,46.871498107910156,46.487281799316406,33454000,0.0,0.0,False,0.0033716435473740702,0.0033659723013069933,17.6663863575224,49.8023796081543,-0.06656504839570154,0.15722458492591943
2017-09-27,47.137001037597656,48.27149963378906,47.09749984741211,47.994998931884766,47.60157012939453,46692000,0.0,0.0,False,0.023969745851961433,0.023686981114408055,18.11381489448673,49.8023796081543,-0.04419084983640864,0.15866735079789146
2017-09-28,47.8125,48.308998107910156,47.77750015258789,48.240501403808594,47.845062255859375,28018000,0.0,0.0,False,0.005115212078151243,0.005102173824236977,18.211586111294555,49.8023796081543,-0.03930168332708428,0.1587204418157726
2017-09-29,48.29999923706055,48.79050064086914,48.29999923706055,48.68600082397461,48.28690719604492,40622000,0.0,0.0,False,0.009234912012920038,0.009192530936831853,18.389003418660998,49.8023796081543,-0.030429718901649472,0.15863399509628473
2017-10-02,48.782501220703125,48.887001037597656,48.09749984741211,48.37350082397461,47.97697448730469,30782000,0.0,0.0,False,-0.006418566164983597,-0.006439253731311574,18.26455381734523,49.8023796081543,-0.0366529699024809,0.15879586274532495
2017-10-03,48.37799835205078,48.62200164794922,48.135501861572266,48.604000091552734,48.20558547973633,21666000,0.0,0.0,False,0.004765014777914578,0.004753698030404904,18.35634970097481,49.8023796081543,-0.03206260706780606,0.15875400091159553
2017-10-04,48.5880012512207,48.720001220703125,48.28049850463867,48.3390007019043,47.942752838134766,21156000,0.0,0.0,False,-0.005452327546401126,-0.005467245734847633,18.250812542302413,49.8023796081543,-0.03734011877848198,0.15886236205857618
2017-10-05,48.63949966430664,49.32550048828125,48.51350021362305,49.259498596191406,48.8557014465332,35618000,0.0,0.0,False,0.019042473666056603,0.01886343508542938,18.6173956331894,49.8023796081543,-0.01900869334095212,0.15988298323029057
2017-10-06,49.0,49.7130012512207,48.925498962402344,49.68199920654297,49.27474594116211,31060000,0.0,0.0,False,0.008577187149538812,0.00854061207189041,18.78565770692181,49.8023796081543,-0.01059454731166698,0.16006235330178936
2017-10-09,49.75,50.02299880981445,49.57500076293945,49.615501403808594,49.20879364013672,25910000,0.0,0.0,False,-0.0013384604986932391,-0.0013393570370232402,18.75917538564043,49.8023796081543,-0.011918827427282008,0.16003155807968303
2017-10-10,49.76499938964844,49.87350082397461,49.05550003051758,49.38999938964844,48.985130310058594,23268000,0.0,0.0,False,-0.004545190270539234,-0.004555551054245873,18.669366173923738,49.8023796081543,-0.016409844359362546,0.15932359710200308
2017-10-11,49.45199966430664,50.378501892089844,49.39699935913086,50.282501220703125,49.870323181152344,36300000,0.0,0.0,False,0.018070644407614855,0.0179093110129416,19.02480429577588,49.870323181152344,0.0,0.1601206516452984
2017-10-12,50.19200134277344,50.57699966430664,50.05500030517578,50.282501220703125,49.870323181152344,30614000,0.0,0.0,False,0.0,0.0,19.02480429577588,49.870323181152344,0.0,0.16011294344364657
2017-10-13,50.455501556396484,50.737998962402344,50.35300064086914,50.39350128173828,49.98041534423828,26552000,0.0,0.0,False,0.0022075686713725062,0.002205135571818026,19.0690104263896,49.98041534423828,0.0,0.1597788378918641
2017-10-16,50.48149871826172,50.599998474121094,50.07600021362305,50.467498779296875,50.05380630493164,21420000,0.0,0.0,False,0.0014683943738338368,0.0014673173370295576,19.09847964838812,50.05380630493164,0.0,0.1597793985167431
2017-10-17,50.37200164794922,50.72800064086914,50.3025016784668,50.54999923706055,50.1356315612793,20260000,0.0,0.0,False,0.001634745934188775,0.001633411191499566,19.1313355562767,50.1356315612793,0.0,0.15977029091867248
2017-10-18,50.5525016784668,50.81549835205078,50.26599884033203,50.637001037597656,50.22191619873047,25596000,0.0,0.0,False,0.0017210242449166024,0.0017195449796818375,19.1659820728516,50.22191619873047,0.0,0.15883534481132805
2017-10-19,50.23749923706055,50.36600112915039,49.8650016784668,50.09199905395508,49.6813850402832,34284000,0.0,0.0,False,-0.010762854135400901,-0.010821192619978442,18.94893854930439,50.22191619873047,-0.010762854135400901,0.15915950680750782
2017-10-20,50.352500915527344,50.432498931884766,50.11349868774414,50.253501892089844,49.84156036376953,32120000,0.0,0.0,False,0.0032240510878762674,0.0032188649790311956,19.013254946336254,50.22191619873047,-0.007573503039108531,0.15901706562633858
2017-10-23,50.25899887084961,50.28950119018555,49.154998779296875,49.277000427246094,48.87306594848633,32786000,0.0,0.0,False,-0.019431462582925385,-0.019622735312296833,18.624368131683973,50.22191619873047,-0.026857801381107715,0.1602901998773185
2017-10-24,49.32500076293945,49.4630012512207,48.854000091552734,49.42449951171875,49.01935958862305,28902000,0.0,0.0,False,0.002993338709114779,0.0029888675909596385,18.683110512454462,50.22191619873047,-0.023944857168508804,0.15973992924865296
2017-10-25,49.313499450683594,49.721500396728516,48.88600158691406,49.573001861572266,49.16664123535156,30574000,0.0,0.0,False,0.0030045608095357057,0.0030000561374917524,18.742249614909944,50.22191619873047,-0.02101224013841152,0.15948153121122816
2017-10-26,49.923500061035156,50.32550048828125,49.52349853515625,49.57099914550781,49.16465759277344,47396000,0.0,0.0,False,-4.0345293643939684e-05,-4.034610753719054e-05,18.74145310805204,50.22191619873047,-0.021051737687056926,0.15925267599993417
2017-10-27,51.54949951171875,53.180999755859375,51.342498779296875,51.68349838256836,51.25983428955078,103682000,0.0,0.0,False,0.04261550470119224,0.04173246442985307,19.582745095786596,51.25983428955078,0.0,0.16451373283549334
2017-10-30,51.45800018310547,51.99150085449219,51.11650085449219,51.65650177001953,51.233055114746094,46804000,0.0,0.0,False,-0.0005224202375181397,-0.0005225567465158697,19.57199225320488,51.25983428955078,-0.0005224202375181397,0.16451153744197286
2017-10-31,51.650001525878906,52.04999923706055,51.314998626708984,51.652000427246094,51.228599548339844,30326000,0.0,0.0,False,-8.696663504192959e-05,-8.697041685899771e-05,19.57020317626251,51.25983428955078,-0.0006093414394300334,0.16401573945175663
2017-11-01,51.816001892089844,52.393001556396484,51.70000076293945,52.130001068115234,51.70267868041992,43262000,0.0,0.0,False,0.009254188798050844,0.009211631149088285,19.760563720069907,51.70267868041992,0.0,0.16409226196616936
2017-11-02,51.9995002746582,52.2760009765625,51.43299865722656,52.14849853515625,51.72102355957031,26694000,0.0,0.0,False,0.00035481486875732493,0.00035475193684745746,19.76792987676157,51.72102355957031,0.0,0.16256562445400433
2017-11-03,52.13750076293945,52.53300094604492,51.88249969482422,52.4995002746582,52.06914520263672,27770000,0.0,0.0,False,0.0067307570327848065,0.006708206618686913,19.907713766835965,52.06914520263672,0.0,0.16240489276380435
2017-11-06,52.45500183105469,52.62950134277344,52.099998474121094,52.13399887084961,51.70664978027344,18294000,0.0,0.0,False,-0.0069618085903381255,-0.006986155042455105,19.762158265529674,52.06914520263672,-0.0069618085903381255,0.16259024910047631
2017-11-07,52.48249816894531,52.670501708984375,52.150001525878906,52.61949920654297,52.18816375732422,26104000,0.0,0.0,False,0.009312418791334709,0.009269325547758197,19.955504178310257,52.18816375732422,0.0,0.16075653926569905
2017-11-08,52.502498626708984,53.134498596191406,52.352500915527344,52.91450119018555,52.48074722290039,24276000,0.0,0.0,False,0.005606318454442816,0.005590661542302193,20.07298740810727,52.48074722290039,0.0,0.1604211399161593
2017-11-09,52.400001525878906,52.54399871826172,51.79249954223633,52.38600158691406,51.95657730102539,35892000,0.0,0.0,False,-0.009987851728724517,-0.010038064947702968,19.862513534393816,52.48074722290039,-0.009987851728724517,0.1605540146769402
2017-11-10,52.19350051879883,52.33150100708008,52.06100082397461,52.20750045776367,51.779541015625,19442000,0.0,0.0,False,-0.0034073892969254116,-0.0034132076685671,19.79142682906976,52.48074722290039,-0.01336120852657019,0.15727160594248538
2017-11-13,52.040000915527344,52.4370002746582,51.9630012512207,52.060001373291016,51.63325119018555,18814000,0.0,0.0,False,-0.002825243765589014,-0.002829242299754801,19.73268598004323,52.48074722290039,-0.016148703621068683,0.15685088057385058
2017-11-14,51.88600158691406,52.1150016784668,51.46649932861328,52.082000732421875,51.65507507324219,21012000,0.0,0.0,False,0.00042267109960314464,0.00042258179933613336,19.74144908722414,52.48074722290039,-0.015732858111782266,0.15479174231532755
2017-11-15,51.75,51.98149871826172,51.53799819946289,51.820499420166016,51.395713806152344,18106000,0.0,0.0,False,-0.005021021975519235,-0.005033669660322625,19.637305815553074,52.48074722290039,-0.02067488506098447,0.1523838413213485
2017-11-16,51.9375,52.5880012512207,51.900001525878906,52.423500061035156,51.993770599365234,23768000,0.0,0.0,False,0.0116363165120843,0.011569135240538604,19.877448037979526,52.48074722290039,-0.009279148055320707,0.1526590850839933
2017-11-17,52.4900016784668,52.54999923706055,51.686500549316406,51.794498443603516,51.369930267333984,26712000,0.0,0.0,False,-0.011998366820483386,-0.012070928219930391,19.626952758144267,52.48074722290039,-0.02116618025365491,0.15308019880437135
2017-11-20,51.79999923706055,51.935001373291016,51.63399887084961,51.733001708984375,51.30893325805664,17526000,0.0,0.0,False,-0.0011874068927076875,-0.0011881124188251276,19.60246017226369,52.48074722290039,-0.02232845427803698,0.15244260371429788
2017-11-21,52.00199890136719,52.519500732421875,51.957000732421875,52.51499938964844,52.08452224731445,22206000,0.0,0.0,False,0.01511606147329192,0.01500295223581854,19.913888226728677,52.48074722290039,-0.007549911092215589,0.15273891076053492
2017-11-22,52.55799865722656,52.77149963378906,52.36249923706055,52.59600067138672,52.16485595703125,14538000,0.0,0.0,False,0.0015423720186074075,0.0015411837845279363,19.946145222729864,52.48074722290039,-0.006019183845219711,0.15273631236574226
2017-11-24,52.71950149536133,53.003501892089844,52.59600067138672,52.82600021362305,52.392974853515625,16492000,0.0,0.0,False,0.004373037983125716,0.004363504037290851,20.03774351138893,52.48074722290039,-0.0016724679816766397,0.15250967214358752
2017-11-27,52.92850112915039,53.652000427246094,52.73849868774414,53.60049819946289,53.1611213684082,35430000,0.0,0.0,False,0.014661250235174172,0.01455481317829156,20.346183133392813,53.1611213684082,0.0,0.15309746442896693
2017-11-28,53.699501037597656,54.0,52.72700119018555,53.16450119018555,52.72869873046875,36424000,0.0,0.0,False,-0.008134189550719761,-0.008167452571825044,20.17254923360142,53.1611213684082,-0.008134189550719761,0.15327565000748525
2017-11-29,52.808998107910156,52.938499450683594,51.48249816894531,51.86899948120117,51.443817138671875,55866000,0.0,0.0,False,-0.024367784958334582,-0.024669592437630197,19.65662110685727,53.1611213684082,-0.03230376232727217,0.15536158916205414
2017-11-30,51.99700164794922,52.207000732421875,51.503501892089844,51.80849838256836,51.383811950683594,45092000,0.0,0.0,False,-0.0011664217650593223,-0.001167102564377243,19.632526774405648,53.1611213684082,-0.033432504280859754,0.15428856134162597
2017-12-01,51.52050018310547,51.86199951171875,50.845001220703125,51.253501892089844,50.833370208740234,37762000,0.0,0.0,False,-0.010712357083815682,-0.010770147465646763,19.411503780056826,53.1611213684082,-0.0437867204406126,0.15390774411312746
2017-12-04,51.38999938964844,51.56700134277344,50.46099853515625,50.59349822998047,50.17877197265625,38778000,0.0,0.0,False,-0.012877333007746072,-0.012960964604182341,19.148658048692166,53.1611213684082,-0.05610019726792781,0.15454815041908132
2017-12-05,50.54949951171875,51.83399963378906,50.11600112915039,50.97999954223633,50.56209945678711,38998000,0.0,0.0,False,0.00763923605662864,0.007610204849950722,19.302578403750417,53.1611213684082,-0.048889523861052386,0.15376005779171778
2017-12-06,50.82600021362305,51.979000091552734,50.765499114990234,51.63600158691406,51.21272659301758,28710000,0.0,0.0,False,0.012867882133464903,0.0127857943851571,19.563829589655306,53.1611213684082,-0.036650746358192654,0.1541613781914046
2017-12-07,51.80350112915039,52.44599914550781,51.768001556396484,52.22850036621094,51.80036926269531,30866000,0.0,0.0,False,0.011474543707615359,0.011409210435630817,19.79979015107776,53.1611213684082,-0.02559675324158117,0.15338694057661253
2017-12-08,52.59049987792969,52.82099914550781,52.292999267578125,52.46900177001953,52.03889846801758,31170000,0.0,0.0,False,0.004604778087828221,0.004594208531762158,19.895568568996868,53.1611213684082,-0.021109842522199385,0.1533853393740669
2017-12-11,52.55550003051758,52.79999923706055,52.20600128173828,52.5984992980957,52.16733932495117,23254000,0.0,0.0,False,0.002468170171060269,0.002465129241723191,19.94714238804621,53.1611213684082,-0.018693775034768212,0.1524602806921749
2017-12-12,52.5,53.125,52.243499755859375,52.438499450683594,52.0086555480957,33882000,0.0,0.0,False,-0.0030418223146675416,-0.0030464580592923316,19.883424902901734,53.1611213684082,-0.021678734207389527,0.15248671557431265
2017-12-13,52.604000091552734,52.77399826049805,52.32899856567383,52.56949996948242,52.138580322265625,27680000,0.0,0.0,False,0.002498137527315425,0.0024950223687471447,19.935594570350545,53.1611213684082,-0.01923475313954226,0.152275143439996
2017-12-14,52.77450180053711,53.354000091552734,52.68000030517578,52.87350082397461,52.440086364746094,30962000,0.0,0.0,False,0.005782781974823292,0.005766125872695113,20.056660549264176,53.1611213684082,-0.013563201548464576,0.1523345592681604
2017-12-15,53.18899917602539,53.76250076293945,53.00450134277344,53.599998474121094,53.16062927246094,63760000,0.0,0.0,False,0.013740307418701025,0.013646765285823266,20.3459855384223,53.1611213684082,-9.256688621284148e-06,0.1528119319741609
2017-12-18,53.8224983215332,54.324501037597656,53.51850128173828,54.25450134277344,53.80976104736328,30292000,0.0,0.0,False,0.012210761681833882,0.012136811713099742,20.60663628069585,53.80976104736328,0.0,0.15298639192969335
2017-12-19,54.1510009765625,54.24850082397461,53.61349868774414,53.98899841308594,53.54644012451172,26350000,0.0,0.0,False,-0.004893553097546466,-0.004905565734179083,20.50090305879689,53.80976104736328,-0.004893553097546466,0.15309348958992722
2017-12-20,54.04600143432617,54.061500549316406,53.43000030517578,53.678001403808594,53.23799133300781,28728000,0.0,0.0,False,-0.005760397718068022,-0.005777052799730349,20.377049305880593,53.80976104736328,-0.01062576200351828,0.1532349669915555
2017-12-21,53.769500732421875,53.875999450683594,53.45000076293945,53.54249954223633,53.10360336303711,25640000,0.0,0.0,False,-0.002524287010193471,-0.0025274783944261737,20.323087498001495,53.80976104736328,-0.013123226540712851,0.1532028297095001
2017-12-22,53.5,53.58599853515625,53.38199996948242,53.44300079345703,53.00491714477539,17788000,0.0,0.0,False,-0.0018583714100729454,-0.0018601003245306777,20.283461281820724,53.80976104736328,-0.014957210121774533,0.15317324925286752
2017-12-26,53.43199920654297,53.44300079345703,52.93199920654297,53.29249954223633,52.85564041137695,18376000,0.0,0.0,False,-0.0028162808554290653,-0.0028202540358387004,20.223521077275468,53.80976104736328,-0.017731367272687093,0.15318529050871013
2017-12-27,53.33000183105469,53.41350173950195,52.91899871826172,53.0099983215332,52.57545852661133,22324000,0.0,0.0,False,-0.005300889036344292,-0.005314988597511219,20.111017547084316,53.80976104736328,-0.022938264298656197,0.15331338604233014
2017-12-28,53.11249923706055,53.242000579833984,52.66899871826172,52.79750061035156,52.36470413208008,19884000,0.0,0.0,False,-0.004008607826493371,-0.00401666383096222,20.026391756919836,53.80976104736328,-0.026854921619355765,0.15320340026817522
2017-12-29,52.77450180053711,52.90250015258789,52.6349983215332,52.66999816894531,52.238243103027344,23606000,0.0,0.0,False,-0.002415005128908243,-0.0024179259572858543,19.97561291298444,53.80976104736328,-0.02920507197481681,0.15321037575540516
2018-01-02,52.6510009765625,53.79899978637695,52.6510009765625,53.660499572753906,53.22063446044922,31766000,0.0,0.0,False,0.01880598004577494,0.018631333801437843,20.370079870873926,53.80976104736328,-0.010948321929835636,0.15356833144691742
2018-01-03,53.69649887084961,54.80500030517578,53.67150115966797,54.57600021362305,54.128631591796875,31318000,0.0,0.0,False,0.017060997873342476,0.016917093511007928,20.734674758104067,54.128631591796875,0.0,0.1532802279022211
2018-01-04,54.85449981689453,55.20399856567383,54.7130012512207,54.78799819946289,54.33888626098633,26052000,0.0,0.0,False,0.0038843521996834163,0.0038768275828913352,20.81909988981011,54.33888626098633,0.0,0.15329514709084777
2018-01-05,55.17250061035156,55.67900085449219,55.09000015258789,55.51449966430664,55.0594367980957,30250000,0.0,0.0,False,0.013260311108487022,0.013173162747374439,21.10842794245615,55.0594367980957,0.0,0.15367588638948487
2018-01-08,55.54999923706055,55.95800018310547,55.5,55.71049880981445,55.25382614135742,24644000,0.0,0.0,False,0.0035305363542774693,0.0035243186410804507,21.186482551042914,55.25382614135742,0.0,0.15307555458482686
2018-01-09,55.922000885009766,55.922000885009766,55.40999984741211,55.63949966430664,55.18340301513672,26808000,0.0,0.0,False,-0.0012745384553195516,-0.0012753513702575751,21.158205025843333,55.25382614135742,-0.0012745384553195516,0.15309176167472446
2018-01-10,55.349998474121094,55.638999938964844,55.19900131225586,55.50699996948242,55.0519905090332,20734000,0.0,0.0,False,-0.0023813773512204595,-0.002384217339883919,21.10543797825109,55.25382614135742,-0.0036528806495292887,0.15311154264408905
2018-01-11,55.615501403808594,55.74250030517578,55.32400131225586,55.602500915527344,55.14671325683594,22424000,0.0,0.0,False,0.0017206053210228056,0.0017191267754400822,21.143472712460007,55.25382614135742,-0.0019385604943892298,0.15307342831249018
2018-01-12,55.505001068115234,56.564998626708984,55.4005012512207,56.532501220703125,56.069087982177734,38586000,0.0,0.0,False,0.016725833161552295,0.01658749681020343,21.513840742665998,56.069087982177734,0.0,0.15384883699354887
2018-01-16,57.015499114990234,57.444000244140625,56.33300018310547,56.53499984741211,56.07156753540039,36462000,0.0,0.0,False,4.4223177367186395e-05,4.422219955130615e-05,21.514836376238378,56.07156753540039,0.0,0.1538531706335495
2018-01-17,56.81800079345703,56.965999603271484,56.17449951171875,56.95500183105469,56.488128662109375,27830000,0.0,0.0,False,0.007429097223757619,0.00740163739825474,21.682101284654447,56.488128662109375,0.0,0.1538780069856178
2018-01-18,56.967498779296875,57.02949905395508,56.222999572753906,56.798500061035156,56.33291244506836,27498000,0.0,0.0,False,-0.0027477670214473005,-0.0027515490629507204,21.619776154767347,56.488128662109375,-0.0027477670214473005,0.15393053601637394
2018-01-19,56.9015007019043,57.18899917602539,56.625,57.17499923706055,56.706329345703125,30552000,0.0,0.0,False,0.0066287519041181575,0.006606878337968893,21.769717039023988,56.706329345703125,0.0,0.15386572292122944
2018-01-22,57.191001892089844,58.34400177001953,57.090999603271484,58.20800018310547,57.73085403442383,29550000,0.0,0.0,False,0.01806720167822573,0.017905929385911047,22.18110210892417,57.73085403442383,0.0,0.15473834362798358
2018-01-23,58.53099822998047,58.925498962402344,58.36249923706055,58.80849838256836,58.32642364501953,39138000,0.0,0.0,False,0.010316313876814975,0.010263463878157228,22.42024563429033,58.32642364501953,0.0,0.15391435068132223
2018-01-24,59.249000549316406,59.352500915527344,58.369998931884766,58.56449890136719,58.08442687988281,37128000,0.0,0.0,False,-0.004149007431169416,-0.004157638444198729,22.323074861113845,58.32642364501953,-0.004149007431169416,0.15394073879313652
2018-01-25,59.035499572753906,59.25,58.59199905395508,59.106998443603516,58.62248229980469,29984000,0.0,0.0,False,0.009263333544369035,0.009220692003123023,22.53912428283263,58.62248229980469,0.0,0.15387167107278524
2018-01-26,59.37649917602539,59.37799835205078,58.4015007019043,59.37799835205078,58.89126205444336,42170000,0.0,0.0,False,0.0045849261937440655,0.004574447436985993,22.64704943033479,58.89126205444336,0.0,0.15387604874013755
2018-01-29,59.400001525878906,59.900001525878906,59.202999114990234,59.32400131225586,58.83770751953125,31494000,0.0,0.0,False,-0.000909379983444758,-0.0009097937202702455,22.625545276915314,58.89126205444336,-0.000909379983444758,0.15312623171594086
2018-01-30,58.88600158691406,59.39649963378906,58.72549819946289,58.868499755859375,58.38593673706055,37338000,0.0,0.0,False,-0.007678252629416904,-0.007707882177352359,22.44414237177143,58.89126205444336,-0.008580650163612646,0.15107940775177517
2018-01-31,59.19049835205078,59.316001892089844,58.60499954223633,59.111000061035156,58.6264533996582,36022000,0.0,0.0,False,0.0041194279999448025,0.0041109663864666345,22.5407188282924,58.89126205444336,-0.004496569534209516,0.15098693012685013
2018-02-01,58.79949951171875,59.372501373291016,58.46799850463867,59.079498291015625,58.595211029052734,73514000,0.0,0.0,False,-0.0005329056900728046,-0.0005330477347765895,22.528173845280396,58.89126205444336,-0.005027078976791777,0.15081151079646202
2018-02-02,56.37099838256836,56.564998626708984,55.55849838256836,55.959999084472656,55.501285552978516,117842000,0.0,0.0,False,-0.05280167818732129,-0.054246786588890684,21.28584678156655,58.89126205444336,-0.057563318957758125,0.16027806554788301
2018-02-05,55.03049850463867,55.7495002746582,52.83700180053711,53.11949920654297,52.68406295776367,83550000,0.0,0.0,False,-0.05075959173100009,-0.05209318445748941,20.15462629755461,58.89126205444336,-0.10540102011978114,0.16851494300633466
2018-02-06,51.69900131225586,54.36899948120117,51.5004997253418,54.221500396728516,53.777034759521484,76630000,0.0,0.0,False,0.02074577662383481,0.020533513686416698,20.59349544928438,58.89126205444336,-0.08684186951527562,0.16965684422362884
2018-02-07,54.24850082397461,54.326499938964844,52.73099899291992,52.77050018310547,52.337928771972656,51942000,0.0,0.0,False,-0.02676060504236011,-0.027125189075326968,20.01564044608208,58.89126205444336,-0.11127853358639739,0.1717409982658981
2018-02-08,52.993499755859375,53.19649887084961,50.23500061035156,50.385501861572266,49.972476959228516,66792000,0.0,0.0,False,-0.04519574748649313,-0.04624893070091728,19.065822867214024,58.89126205444336,-0.1514449645682524,0.1778497769976958
2018-02-09,51.29399871826172,52.58599853515625,49.849998474121094,52.313499450683594,51.884674072265625,98360000,0.0,0.0,False,0.03826500564695312,0.03755105625063019,19.83364169253873,58.89126205444336,-0.11897500134570616,0.18174453760326598
2018-02-12,52.833499908447266,53.278499603271484,52.27450180053711,52.72800064086914,52.2957763671875,56240000,0.0,0.0,False,0.007923385899067048,0.007892160708057646,19.998714675351607,58.89126205444336,-0.1119943002946433,0.1818141850535822
2018-02-13,52.5,53.06100082397461,52.34600067138672,52.707000732421875,52.27494812011719,31586000,0.0,0.0,False,-0.00039827780591816797,-0.00039835713958877094,19.990351353343605,58.89126205444336,-0.11234797325636481,0.18177657586245824
2018-02-14,52.715999603271484,53.77349853515625,52.4900016784668,53.6349983215332,53.195343017578125,41304000,0.0,0.0,False,0.01760680652128155,0.01745360237977993,20.359924408435646,58.89126205444336,-0.09671925576326612,0.1825359793522887
2018-02-15,54.17250061035156,54.70500183105469,53.36149978637695,54.56800079345703,54.12069320678711,37396000,0.0,0.0,False,0.01739532328804061,0.01724575666708567,20.731487198928495,58.89126205444336,-0.08100639519740616,0.18321601264140752
2018-02-16,54.66899871826172,55.41550064086914,54.57749938964844,54.775001525878906,54.32600402832031,39948000,0.0,0.0,False,0.003793573388809701,0.0037863959356848036,20.81392719046561,58.89126205444336,-0.07752012551374077,0.18317572054073006
2018-02-20,54.63800048828125,55.81449890136719,54.5,55.179500579833984,54.7271842956543,33754000,0.0,0.0,False,0.00738468205989995,0.007357548793817405,20.975016107245004,58.89126205444336,-0.07070790493400336,0.18323768354382877
2018-02-21,55.45500183105469,56.810001373291016,55.3754997253418,55.6875,55.231014251708984,41486000,0.0,0.0,False,0.009206210086249556,0.009164091240119207,21.17732272217702,58.89126205444336,-0.06215264667533493,0.18340436411399477
2018-02-22,55.958499908447266,56.27299880981445,55.25749969482422,55.494998931884766,55.04009246826172,28010000,0.0,0.0,False,-0.0034567857576752736,-0.0034627742461598022,21.100660468847632,58.89126205444336,-0.06539458404918097,0.1834571418632483
2018-02-23,55.93299865722656,56.45000076293945,55.422000885009766,56.40449905395508,55.942138671875,25292000,0.0,0.0,False,0.016388893316874986,0.016256044931591915,21.46286583550405,58.89126205444336,-0.05007743559378941,0.1840844411883932
2018-02-26,56.59299850463867,57.209999084472656,56.46699905395508,57.185001373291016,56.716243743896484,30912000,0.0,0.0,False,0.01383760239417997,0.013742736912938302,21.773698041569563,58.89126205444336,-0.03693278484227647,0.18445076510774638
2018-02-27,57.185001373291016,57.212501525878906,55.839500427246094,55.8754997253418,55.417476654052734,42964000,0.0,0.0,False,-0.022899384798971578,-0.023165648412727127,21.252194366820078,58.89126205444336,-0.05898643158944705,0.18602288853754284
2018-02-28,56.099998474121094,56.38249969482422,55.150001525878906,55.19599914550781,54.7435417175293,49292000,0.0,0.0,False,-0.012161054187481701,-0.012235604833110349,20.981584225334803,58.89126205444336,-0.07043014858604335,0.1863782912235184
2018-03-01,55.47700119018555,55.563499450683594,53.364498138427734,53.570499420166016,53.13136672973633,55338000,0.0,0.0,False,-0.029449592357608467,-0.029891937853387715,20.334235530524257,58.89126205444336,-0.09780560177810704,0.18842032974038347
2018-03-02,52.89899826049805,54.34450149536133,52.50550079345703,54.207000732421875,53.762657165527344,50162000,0.0,0.0,False,0.01188169013235063,0.01181165704727647,20.58772230630853,58.89126205444336,-0.08708600749929185,0.18851763102101388
2018-03-05,53.90650177001953,55.058998107910156,53.61349868774414,54.737998962402344,54.28929901123047,28648000,0.0,0.0,False,0.009795681118990762,0.009748014466796791,20.799188750106453,58.89126205444336,-0.07814339313969021,0.1887105280955959
2018-03-06,55.10499954223633,55.28150177001953,54.724998474121094,55.04499816894531,54.593780517578125,23382000,0.0,0.0,False,0.005608499499775599,0.00559283042581808,20.921449489306937,58.89126205444336,-0.07297316082124938,0.18873701534685813
2018-03-07,54.64099884033203,55.810001373291016,54.49549865722656,55.75199890136719,55.29499053955078,30748000,0.0,0.0,False,0.012844137469961048,0.012762351108644784,21.203011600088402,58.89126205444336,-0.06106630066049401,0.18907017969629847
2018-03-08,55.86000061035156,56.571998596191406,55.86000061035156,56.46900177001953,56.006107330322266,33862000,0.0,0.0,False,0.012860419792690703,0.012778426821829739,21.48855164992752,58.89126205444336,-0.0489912191294839,0.18942489016593406
2018-03-09,56.974998474121094,58.04999923706055,56.714500427246094,58.04199981689453,57.56621551513672,42662000,0.0,0.0,False,0.027856036764222658,0.027475115168019586,22.11499357146202,58.89126205444336,-0.02249988356645627,0.19125890606044516
2018-03-12,58.252498626708984,58.90800094604492,57.959999084472656,58.29650115966797,57.818634033203125,44306000,0.0,0.0,False,0.004384837804736863,0.004375252413492393,22.216349069130416,58.89126205444336,-0.01821370410178369,0.19126241903707972
2018-03-13,58.59149932861328,58.900001525878906,56.72850036621094,56.99549865722656,56.528297424316406,43140000,0.0,0.0,False,-0.022316968058182174,-0.022569759697498155,21.698230548527025,58.89126205444336,-0.040124197507305226,0.19269559706705477
2018-03-14,57.290000915527344,57.987998962402344,57.11750030517578,57.44449996948242,56.97361373901367,41870000,0.0,0.0,False,0.007877759192968403,0.007846891653401609,21.8770417428948,58.89126205444336,-0.032562527080110315,0.19281195864990994
2018-03-15,57.47850036621094,58.125,56.78300094604492,57.53049850463867,57.05890655517578,33382000,0.0,0.0,False,0.0014970582093110085,0.0014959387348096958,21.91129000604075,58.89126205444336,-0.03111421686928051,0.19280493603251156
2018-03-16,57.76750183105469,57.84049987792969,56.56800079345703,56.72100067138672,56.25604248046875,58656000,0.0,0.0,False,-0.01407079320615201,-0.014170725340650262,21.588909982279574,58.89126205444336,-0.044747208364093516,0.19340669198061267
2018-03-19,55.88800048828125,55.96849822998047,54.44599914550781,55.003501892089844,54.5526237487793,63656000,0.0,0.0,False,-0.030279746967285415,-0.03074764801502478,20.904923503749362,58.89126205444336,-0.0736720211846218,0.19593271360409786
2018-03-20,54.91999816894531,55.27750015258789,54.12099838256836,54.790000915527344,54.34086990356445,54598000,0.0,0.0,False,-0.003881643643576016,-0.003889196774307379,20.819896396668014,58.89126205444336,-0.07726769629545704,0.19589804562639113
2018-03-21,54.628501892089844,55.435001373291016,54.36050033569336,54.70000076293945,54.25160598754883,44898000,0.0,0.0,False,-0.0016426663057480528,-0.0016440169613643728,20.784053588062292,58.89126205444336,-0.07878343755997785,0.19472693339342165
2018-03-22,54.0004997253418,54.19599914550781,52.481998443603516,52.657501220703125,52.22585678100586,69312000,0.0,0.0,False,-0.03733989380900349,-0.03805488255930075,19.970639340354406,58.89126205444336,-0.11318156617658348,0.19847585309816163
2018-03-23,52.56850051879883,53.3390007019043,51.243499755859375,51.32749938964844,50.90675735473633,49880000,0.0,0.0,False,-0.02525759283951623,-0.025582040674791914,19.440971470311393,58.89126205444336,-0.1355804651006728,0.19978508772380935
2018-03-26,52.529998779296875,52.9635009765625,50.52899932861328,52.704498291015625,52.2724723815918,65984000,0.0,0.0,False,0.0268277748931971,0.02647421960342355,19.98935725151517,58.89126205444336,-0.11239001240511148,0.20136251957388396
2018-03-27,53.19499969482422,53.22700119018555,49.88100051879883,50.34700012207031,49.93429183959961,60816000,0.0,0.0,False,-0.04473062848306364,-0.04576191385845512,19.05049011019935,58.89126205444336,-0.15209336499807524,0.2064661086973612
2018-03-28,50.09550094604492,51.2495002746582,49.20000076293945,50.25899887084961,49.84701156616211,77698000,0.0,0.0,False,-0.0017479024979039082,-0.0017494318618542,19.015443808451533,58.89126205444336,-0.15357542312338435,0.20647469142042368
2018-03-29,50.56050109863281,52.40250015258789,50.20199966430664,51.856998443603516,51.431907653808594,69338000,0.0,0.0,False,0.0317952077336241,0.03130020524854726,19.65183900222193,58.89126205444336,-0.12666317787074755,0.20854387252017878
2018-04-02,51.38100051879883,51.97650146484375,49.712501525878906,50.631500244140625,50.216468811035156,65068000,0.0,0.0,False,-0.0236320000213609,-0.02391571447577399,19.16379474248028,58.89126205444336,-0.14730187366996128,0.2099754829501962
2018-04-03,50.807498931884766,51.25,49.86249923706055,50.933998107910156,50.516483306884766,51322000,0.0,0.0,False,0.005974424386122612,0.005956648278950765,19.284261809506525,58.89126205444336,-0.14220749319001413,0.21002100825010445
2018-04-04,49.9114990234375,51.637001037597656,49.82550048828125,51.48550033569336,51.06345748901367,50724000,0.0,0.0,False,0.010827637759462938,0.010769438618989213,19.50389244859797,58.89126205444336,-0.132919626653494,0.21003379538587866
2018-04-05,52.31949996948242,52.33549880981445,51.20000076293945,51.63199996948242,51.20875930786133,35836000,0.0,0.0,False,0.0028455146986261504,0.002841473885323604,19.562236575939504,58.89126205444336,-0.13045233670624634,0.20996548884960722
2018-04-06,51.154998779296875,51.79999923706055,50.3125,50.497501373291016,50.08356475830078,40134000,0.0,0.0,False,-0.021972696952019533,-0.02221769211002435,19.110428783000653,58.89126205444336,-0.1495586439971367,0.2111411821636047
2018-04-09,51.00199890136719,52.22949981689453,50.959999084472656,51.00450134277344,50.58640670776367,33220000,0.0,0.0,False,0.010040059087039088,0.009989992529048357,19.31233867624767,58.89126205444336,-0.14102016253280625,0.21127715626684315
2018-04-10,51.51300048828125,52.06050109863281,50.77050018310547,51.82500076293945,51.40017318725586,36620000,0.0,0.0,False,0.01608666304751183,0.015958643793709208,19.63909642423941,58.89126205444336,-0.127202043322865,0.21177984383170867
2018-04-11,51.599998474121094,51.79349899291992,50.959999084472656,51.25299835205078,50.83286666870117,34060000,0.0,0.0,False,-0.011037054612402453,-0.011098414807936241,19.41130158985444,58.89126205444336,-0.13683516203630386,0.21211250204319898
2018-04-12,51.57350158691406,52.23249816894531,51.3025016784668,51.864498138427734,51.43935775756836,32896000,0.0,0.0,False,0.011931081770775176,0.011860467529273682,19.654830498170945,58.89126205444336,-0.12653667177290107,0.21237813440514391
2018-04-13,52.34450149536133,52.64899826049805,51.50749969482422,51.801998138427734,51.377357482910156,25410000,0.0,0.0,False,-0.0012053081018313927,-0.0012060350698472333,19.629935063629546,58.89126205444336,-0.1275894641990658,0.2123866521328739
2018-04-16,52.27750015258789,52.57149887084961,51.69599914550781,52.30500030517578,51.876251220703125,29776000,0.0,0.0,False,0.009710381425493075,0.009663538668352354,19.83025960188054,58.89126205444336,-0.1191180251368199,0.21255418585404764
2018-04-17,53.060001373291016,54.25,52.85449981689453,53.96799850463867,53.52560806274414,54584000,0.0,0.0,False,0.031794063819761575,0.03129909658426188,20.492538205044934,58.89126205444336,-0.0911112074103424,0.2141226653499131
2018-04-18,53.95050048828125,54.099998474121094,53.5260009765625,53.769500732421875,53.328739166259766,31126000,0.0,0.0,False,-0.00367803194787808,-0.0036848125386418355,20.41348796288579,58.89126205444336,-0.09445412942655562,0.2141613284883716
2018-04-19,53.45100021362305,54.8754997253418,53.45100021362305,54.47249984741211,54.025978088378906,39884000,0.0,0.0,False,0.013074356023032863,0.012989624372403625,20.693455528207487,58.89126205444336,-0.08261470031949103,0.2144926247248583
2018-04-20,54.2135009765625,54.73749923706055,53.60499954223633,53.86600112915039,53.4244499206543,42434000,0.0,0.0,False,-0.011134054190385823,-0.011196501733951791,20.4519194187797,58.89126205444336,-0.09282891795959725,0.21481464039305415
2018-04-23,54.14899826049805,54.400001525878906,53.33399963378906,53.69049835205078,53.25038528442383,69590000,0.0,0.0,False,-0.0032581455960517536,-0.00326346490962221,20.382025941998545,58.89126205444336,-0.09578461342541267,0.2148443330029486
2018-04-24,52.959999084472656,53.2244987487793,50.643001556396484,51.13199996948242,50.712852478027344,128220000,0.0,0.0,False,-0.04765285345529191,-0.04882566092749097,19.363111393207237,58.89126205444336,-0.13887305673387162,0.21912084160697395
2018-04-25,51.48749923706055,51.80350112915039,50.85049819946289,51.14950180053711,50.73021697998047,57860000,0.0,0.0,False,0.00034240830686171897,0.0003423496985156897,19.37008389170182,58.89126205444336,-0.138578199715235,0.2188635271651458
2018-04-26,51.6609992980957,52.60100173950195,51.022499084472656,52.16550064086914,51.737884521484375,50926000,0.0,0.0,False,0.019863261020578005,0.01966856048666387,19.774700185053767,58.89126205444336,-0.1214675536473625,0.2197046083080465
2018-04-27,52.277000427246094,52.584999084472656,51.37950134277344,51.5724983215332,51.149742126464844,40746000,0.0,0.0,False,-0.011367731797679137,-0.011432838340200252,19.53853896517288,58.89126205444336,-0.13145447487305828,0.22002917840421038
2018-04-30,51.72100067138672,51.91849899291992,50.915000915527344,50.92900085449219,50.51152038574219,34492000,0.0,0.0,False,-0.012477516292158208,-0.01255601415431567,19.28226901061781,58.89126205444336,-0.14229176581331082,0.21735701674883276
2018-05-01,50.814998626708984,52.08649826049805,50.53049850463867,52.037498474121094,51.61092758178711,35326000,0.0,0.0,False,0.02176547424526243,0.021531988192453787,19.723722214403896,58.89126205444336,-0.12362333933217085,0.21823344513921475
2018-05-02,51.70000076293945,52.19900131225586,51.15800094604492,51.3025016784668,50.881961822509766,34698000,0.0,0.0,False,-0.014124252235578671,-0.014224948786347745,19.43101513458759,58.89126205444336,-0.13600150434081737,0.21868602407294613
2018-05-03,51.26850128173828,51.53450012207031,50.394500732421875,51.314998626708984,50.89435577392578,39282000,0.0,0.0,False,0.0002435824204116699,0.00024355275903046602,19.435991770705538,58.89126205444336,-0.13579104949601284,0.218372131164554
2018-05-04,50.980499267578125,52.59400177001953,50.90250015258789,52.54999923706055,52.11922836303711,36892000,0.0,0.0,False,0.024066963231684335,0.023781918260177694,19.92782403325411,58.89126205444336,-0.11499216445974092,0.2195643841523818
2018-05-07,52.69449996948242,53.25,52.51350021362305,52.972999572753906,52.53876876831055,34400000,0.0,0.0,False,0.00804962810176546,0.008017402665153979,20.096285233700996,58.89126205444336,-0.10786818051649338,0.21963388470589007
2018-05-08,53.23099899291992,53.26150131225586,52.582000732421875,52.929500579833984,52.49562072753906,26030000,0.0,0.0,False,-0.0008212609808532223,-0.0008215984004048818,20.07895967779761,58.89126205444336,-0.1086008535696128,0.21947884100501058
2018-05-09,53.20500183105469,54.70000076293945,53.105499267578125,54.4474983215332,54.001182556152344,47160000,0.0,0.0,False,0.028679760478067307,0.028276194107661416,20.683499192483684,58.89126205444336,-0.08303573955963572,0.22126569266082183
2018-05-10,54.75,55.47050094604492,54.694000244140625,55.27349853515625,54.82040786743164,36414000,0.0,0.0,False,0.015170506875982426,0.015056585455436226,21.012448866078618,58.89126205444336,-0.06912492694159489,0.22172852997291817
2018-05-11,55.02050018310547,55.45050048828125,54.861000061035156,55.16899871826172,54.71677017211914,30504000,0.0,0.0,False,-0.0018904947873266131,-0.0018922840279861138,20.970834446241003,58.89126205444336,-0.07088474141486412,0.22174300099130942
2018-05-14,55.278499603271484,55.907501220703125,55.2400016784668,55.33000183105469,54.87644577026367,39338000,0.0,0.0,False,0.0029182204585951332,0.0029139707190497634,21.03495018481443,58.89126205444336,-0.06817337825886804,0.22174957359420436
2018-05-15,54.845001220703125,54.95600128173828,53.93899917602539,54.243499755859375,53.79884719848633,35738000,0.0,0.0,False,-0.01963681424064223,-0.01983217825826017,20.602253961233423,58.89126205444336,-0.08647148453448383,0.22264808146277779
2018-05-16,54.25450134277344,54.71900177001953,54.08150100708008,54.204498291015625,53.76017379760742,25628000,0.0,0.0,False,-0.000718851850788238,-0.0007191103486684725,20.586725140992193,58.89126205444336,-0.08712817619857405,0.222594473050587
2018-05-17,54.073001861572266,54.54999923706055,53.82099914550781,54.0629997253418,53.61982727050781,25738000,0.0,0.0,False,-0.002610604043580267,-0.0026140176125954277,20.530370749051464,58.89126205444336,-0.08951132307306042,0.22132962644266674
2018-05-18,53.29999923706055,53.686500549316406,53.23400115966797,53.481998443603516,53.04359817504883,35482000,0.0,0.0,False,-0.010746567543978736,-0.010804728966725812,20.298993165549877,58.89126205444336,-0.09929595113768364,0.22146801136597982
2018-05-21,53.95000076293945,54.665000915527344,53.900001525878906,54.20050048828125,53.75621032714844,25180000,0.0,0.0,False,0.013434461021062827,0.013345018830884672,20.58513365902034,58.89126205444336,-0.08719547770172942,0.22180961135199798
2018-05-22,54.4900016784668,54.59000015258789,53.612998962402344,53.765499114990234,53.324771881103516,22226000,0.0,0.0,False,-0.008025834474180482,-0.008058214853098494,20.41189494916998,58.89126205444336,-0.0945214957049787,0.2217809394717883
2018-05-23,53.5,54.400001525878906,53.347999572753906,54.29800033569336,53.8529052734375,23740000,0.0,0.0,False,0.00990409098254652,0.009855366921015341,20.623960304855288,58.89126205444336,-0.08555355421570077,0.2218929331855438
2018-05-24,54.345001220703125,54.35599899291992,53.6150016784668,54.272499084472656,53.82761764526367,20604000,0.0,0.0,False,-0.0004695685041583575,-0.000469678785973002,20.61380637416096,58.89126205444336,-0.08598294946538054,0.22179221739617333
2018-05-25,54.32749938964844,54.47850036621094,54.130001068115234,54.20399856567383,53.75967788696289,22224000,0.0,0.0,False,-0.0012621728635385798,-0.0012629700745900145,20.586526014277716,58.89126205444336,-0.08713659698337695,0.22134903932309372
2018-05-29,53.79999923706055,54.06700134277344,53.15399932861328,53.403499603271484,52.965736389160156,36076000,0.0,0.0,False,-0.014768345514869052,-0.01487848324264378,20.267728739633153,58.89126205444336,-0.1006180791270056,0.22186919298718882
2018-05-30,53.67399978637695,53.949501037597656,53.32749938964844,53.87350082397461,53.431884765625,28686000,0.0,0.0,False,0.008800942047512805,0.008762439497947205,20.454904787752888,58.89126205444336,-0.09270267096282148,0.22201452233694427
2018-05-31,54.099998474121094,55.5,53.900001525878906,55.0,54.54914474487305,79368000,0.0,0.0,False,0.020909986315265305,0.02069437301908715,20.90352655326012,58.89126205444336,-0.07373109622877738,0.22275037225038782
2018-06-01,55.64350128173828,56.90800094604492,55.60049819946289,56.75,56.28480529785156,63202000,0.0,0.0,False,0.03181829084756904,0.031322576796283086,21.600459331719204,58.89126205444336,-0.044258802845525635,0.22493658291683924
2018-06-04,56.92499923706055,57.893001556396484,56.849998474121094,57.652000427246094,57.17940902709961,44754000,0.0,0.0,False,0.015894231569495876,0.015769240951289776,21.959676265914524,58.89126205444336,-0.029068030937445144,0.2253362438871626
2018-06-05,57.733001708984375,58.05500030517578,57.37300109863281,57.55099868774414,57.07923889160156,32964000,0.0,0.0,False,-0.001751856782055472,-0.0017533930776566513,21.919454201334283,58.89126205444336,-0.0307689646923619,0.2252360373962698
2018-06-06,57.63850021362305,57.73550033569336,56.816001892089844,57.34749984741211,56.87740707397461,34934000,0.0,0.0,False,-0.003535993498621215,-0.0035422598999629903,21.83841116028642,58.89126205444336,-0.03419615933187159,0.22513868467333886
2018-06-07,57.229000091552734,57.29349899291992,56.305999755859375,56.72100067138672,56.25604248046875,36108000,0.0,0.0,False,-0.010924629399819752,-0.010984741365116587,21.58890998227958,58.89126205444336,-0.044747208364093516,0.22539656666931226
2018-06-08,56.56050109863281,56.93899917602539,56.1614990234375,56.635501861572266,56.1712532043457,27284000,0.0,0.0,False,-0.0015072030022816874,-0.0015083399753031037,21.554863909336017,58.89126205444336,-0.04618696823958501,0.225395669359281
2018-06-11,56.64699935913086,57.387001037597656,56.56999969482422,57.04499816894531,56.57738494873047,24796000,0.0,0.0,False,0.007230241826852168,0.007204228939467912,21.717941029772255,58.89126205444336,-0.03929066936235426,0.22279899833087996
2018-06-12,57.05099868774414,57.4375,57.05099868774414,57.40950012207031,56.93890380859375,26092000,0.0,0.0,False,0.0063898121164647215,0.006369483817077494,21.863104404625425,58.89126205444336,-0.03315191724104516,0.2226736100659237
2018-06-13,57.61399841308594,57.78200149536133,57.16899871826172,57.21149826049805,56.74252700805664,34302000,0.0,0.0,False,-0.0034489037793430377,-0.0034548649582842616,21.7842517574368,58.89126205444336,-0.03648648324772308,0.22256010349821867
2018-06-14,57.61050033569336,58.29949951171875,57.529998779296875,58.00550079345703,57.53001403808594,35422000,0.0,0.0,False,0.013878250961883998,0.013782829875314855,22.100457321305253,58.89126205444336,-0.023114600857067513,0.22291990097942482
2018-06-15,57.99599838256836,58.195499420166016,57.68450164794922,57.9635009765625,57.48836135864258,44438000,0.0,0.0,False,-0.0007240165006006105,-0.0007242787271257085,22.083732209033208,58.89126205444336,-0.023821882005242823,0.22274935350704705
2018-06-18,57.634498596191406,59.20650100708008,57.54999923706055,59.17900085449219,58.69389343261719,33038000,0.0,0.0,False,0.020970019765459424,0.020753175152447227,22.567798529717205,58.89126205444336,-0.003351407576283716,0.22364183416312775
2018-06-19,58.50550079345703,59.140499114990234,58.080501556396484,58.93450164794922,58.45140075683594,47282000,0.0,0.0,False,-0.0041314804931051885,-0.004140038638645372,22.470428629826245,58.89126205444336,-0.007469041794363029,0.22309244637977682
2018-06-20,59.165000915527344,60.074501037597656,59.10150146484375,59.20349884033203,58.71819305419922,51686000,0.0,0.0,False,0.004564343949140959,0.004553958919871122,22.577555738726538,58.89126205444336,-0.0029387891209419204,0.22300444957644247
2018-06-21,59.2755012512207,59.51649856567383,58.17399978637695,58.47200012207031,57.99269104003906,44966000,0.0,0.0,False,-0.012355659743999436,-0.0124326255404174,22.286239482423653,58.89126205444336,-0.015258138186503678,0.22321230891813998
2018-06-22,58.574501037597656,58.75,57.98249816894531,58.464500427246094,57.985252380371094,34220000,0.0,0.0,False,-0.00012826891690254083,-0.00012827714406359606,22.28325258170651,58.89126205444336,-0.015384449958547042,0.2231963640276166
2018-06-25,57.75,57.79949951171875,55.994998931884766,56.9640007019043,56.49705123901367,57682000,0.0,0.0,False,-0.025665166232184955,-0.026000262580061623,21.685684033771064,58.89126205444336,-0.04065477172515519,0.22458038061625663
2018-06-26,57.207000732421875,57.34349822998047,56.45000076293945,56.63100051879883,56.16677474975586,34688000,0.0,0.0,False,-0.005845906680342683,-0.005863060880038109,21.553065641929898,58.89126205444336,-0.04626301440388192,0.2241800852563612
2018-06-27,56.79999923706055,57.31050109863281,55.834999084472656,55.84700012207031,55.38920974731445,34538000,0.0,0.0,False,-0.013843860643694583,-0.01394058057140679,21.240844144094925,58.89126205444336,-0.059466416323212035,0.22320683470851418
2018-06-28,55.61949920654297,56.70000076293945,55.30350112915039,56.3390007019043,55.877174377441406,29726000,0.0,0.0,False,0.00880974168710913,0.008771162330025088,21.436780235907655,58.89126205444336,-0.05118055840296831,0.22297963844478527
2018-06-29,56.615501403808594,57.06800079345703,56.35100173950195,56.45949935913086,55.99668502807617,31562000,0.0,0.0,False,0.0021388098443828607,0.002136525846718979,21.48476824235247,58.89126205444336,-0.049151214040738855,0.221582031881927
2018-07-02,55.76750183105469,57.14950180053711,55.33000183105469,57.105499267578125,56.637393951416016,23216000,0.0,0.0,False,0.011441908088284158,0.011376944526373854,21.742036893967835,58.89126205444336,-0.03827168962593641,0.22162819930356037
2018-07-03,57.47100067138672,57.49549865722656,55.721500396728516,55.81399917602539,55.35647964477539,16448000,0.0,0.0,False,-0.02261605305744474,-0.02287571852635257,21.227701780939494,58.89126205444336,-0.06002218812020299,0.22255799724925726
2018-07-05,56.22999954223633,57.207000732421875,56.15599822998047,57.06449890136719,56.59673309326172,28594000,0.0,0.0,False,0.022404846848012694,0.022157545287185835,21.72571003512474,58.89126205444336,-0.038962129204505924,0.22321824386052774
2018-07-06,57.0885009765625,57.810001373291016,56.86199951171875,57.75400161743164,57.28057861328125,21820000,0.0,0.0,False,0.012082773733470997,0.012010359747222005,22.000299647411627,58.89126205444336,-0.027350126062387292,0.2234209306140377
2018-07-09,58.0,58.39649963378906,57.86149978637695,58.36399841308594,57.88557052612305,21584000,0.0,0.0,False,0.01056190296062276,0.010506515718659638,22.243226580352832,58.89126205444336,-0.01707709247919631,0.22323757901044392
2018-07-10,58.4995002746582,58.67499923706055,58.12799835205078,58.356998443603516,57.878631591796875,21334000,0.0,0.0,False,-0.00011987329939233682,-0.00011988048477051949,22.24044033809412,58.89126205444336,-0.01719491869116907,0.2230196876272844
2018-07-11,57.78099822998047,59.02199935913086,57.76850128173828,58.573001861572266,58.09286117553711,33252000,0.0,0.0,False,0.0037013588236007866,0.003694525651188348,22.326461547003895,58.89126205444336,-0.013557204431587033,0.2230303108721959
2018-07-12,58.74300003051758,60.0994987487793,58.654998779296875,60.0629997253418,59.570648193359375,44148000,0.0,0.0,False,0.025438358309756604,0.0251201878107223,22.91984843393534,59.570648193359375,0.0,0.22394587873880423
2018-07-13,60.13999938964844,60.52199935913086,59.76449966430664,60.22100067138672,59.727359771728516,32612000,0.0,0.0,False,0.0026306844582331124,0.0026272302644767564,22.982774007453784,59.727359771728516,0.0,0.22395196590177172
2018-07-16,60.19049835205078,60.43550109863281,59.66999816894531,59.82550048828125,59.33509826660156,26784000,0.0,0.0,False,-0.006567534654572604,-0.00658919580260715,22.82526630804705,59.727359771728516,-0.006567534654572604,0.22395586842509593
2018-07-17,59.137001037597656,60.9379997253418,59.099998474121094,60.65399932861328,60.156803131103516,40162000,0.0,0.0,False,0.013848546450701216,0.013753531538652528,23.155211615214366,60.156803131103516,0.0,0.22432126284102416
2018-07-18,60.42649841308594,61.079498291015625,60.22800064086914,60.64550018310547,60.14837646484375,38948000,0.0,0.0,False,-0.0001400783589081689,-0.0001400881707977857,23.151827992812226,60.156803131103516,-0.0001400783589081689,0.2240854297343878
2018-07-19,60.33250045776367,60.82400131225586,59.88650131225586,59.95500183105469,59.463539123535156,38338000,0.0,0.0,False,-0.011385799277705777,-0.011451113735110397,22.87684012709639,60.156803131103516,-0.01152428273253625,0.224366213145183
2018-07-20,59.96200180053711,60.53850173950195,59.829498291015625,59.89400100708008,59.40303421020508,37938000,0.0,0.0,False,-0.0010175128191475258,-0.0010180308367389289,22.852545136186333,60.156803131103516,-0.012530069446271996,0.22436941208972563
2018-07-23,59.78300094604492,60.755001068115234,59.60049819946289,60.54999923706055,60.05365753173828,65446000,0.0,0.0,False,0.010952695096868137,0.010893148732825382,23.113794790347267,60.156803131103516,-0.0017146123795914736,0.224595491193
2018-07-24,63.54999923706055,63.75,62.207000732421875,62.907501220703125,62.3918342590332,107600000,0.0,0.0,False,0.03893479304002745,0.03819595080214209,24.05266039991913,62.3918342590332,0.0,0.22776934032632612
2018-07-25,62.63100051879883,63.9119987487793,62.45249938964844,63.797000885009766,63.27404022216797,51104000,0.0,0.0,False,0.0141397664231524,0.014040732379608317,24.406899166252547,63.27404022216797,0.0,0.2260956806955008
2018-07-26,63.35900115966797,64.37000274658203,63.150001525878906,64.2750015258789,63.74812698364258,54686000,0.0,0.0,False,0.007492595064421348,0.007464664999702258,24.59726277354786,63.74812698364258,0.0,0.2261263935482224
2018-07-27,64.45600128173828,64.5719985961914,62.2244987487793,62.644500732421875,62.1309928894043,48362000,0.0,0.0,False,-0.025367554636597123,-0.025694858173237793,23.94792281159255,63.74812698364258,-0.025367554636597123,0.22722727312088115
2018-07-30,62.252498626708984,62.644500732421875,61.208499908447266,61.50199890136719,60.99785232543945,43896000,0.0,0.0,False,-0.01823792782423228,-0.018406289011112485,23.492924395990208,63.74812698364258,-0.0431428308302898,0.2280012268747543
2018-07-31,61.58549880981445,62.06050109863281,60.80950164794922,61.361000061035156,60.85800552368164,39382000,0.0,0.0,False,-0.0022926512397796195,-0.0022952833884687866,23.436770662507914,63.74812698364258,-0.0453365706054788,0.2275632107529434
2018-08-01,61.955501556396484,62.29499816894531,61.24700164794922,61.64950180053711,61.14414596557617,36994000,0.0,0.0,False,0.004701771598202953,0.004690752795219843,23.551666776760694,63.74812698364258,-0.04084796120730849,0.22759110768985363
2018-08-02,60.92499923706055,62.22050094604492,60.90299987792969,62.05649948120117,61.54780578613281,34704000,0.0,0.0,False,0.0066017737950563316,0.006580077523338813,23.71375132711247,63.74812698364258,-0.03451585641213206,0.22765633299897206
2018-08-03,62.25899887084961,62.32600021362305,61.47100067138672,61.90800094604492,61.40052795410156,21264000,0.0,0.0,False,-0.002392901422725191,-0.0023957689867800686,23.654613756400945,63.74812698364258,-0.036826164792941984,0.22750865799010062
2018-08-06,62.080501556396484,62.12300109863281,61.5265007019043,61.88349914550781,61.376224517822266,22114000,0.0,0.0,False,-0.00039581803429222795,-0.0003958963909276919,23.644855015647654,63.74812698364258,-0.037207406367075424,0.22746633502495706
2018-08-07,62.60049819946289,63.30400085449219,62.59000015258789,62.79199981689453,62.277278900146484,42506000,0.0,0.0,False,0.014680837562150328,0.01457411729374311,24.006662128875124,63.74812698364258,-0.023072804693908933,0.22786365265711772
2018-08-08,62.83599853515625,63.58599853515625,62.60599899291992,63.06650161743164,62.54953384399414,34344000,0.0,0.0,False,0.004371657668026607,0.004362129731136268,24.11598269512257,63.74812698364258,-0.01880201342944543,0.22786683625252255
2018-08-09,63.13650131225586,63.597999572753906,63.005001068115234,63.222999572753906,62.704742431640625,27326000,0.0,0.0,False,0.0024813708129878265,0.0024782972957394225,24.178304761521755,63.74812698364258,-0.01636729738380671,0.22780050905454483
2018-08-10,62.95899963378906,63.060001373291016,62.358001708984375,62.6254997253418,62.112144470214844,26602000,0.0,0.0,False,-0.009450608334318877,-0.009495548699912247,23.940354464698498,63.74812698364258,-0.02566322480105998,0.22727245091219492
2018-08-13,62.560001373291016,63.298500061035156,62.35150146484375,62.43199920654297,61.920230865478516,27500000,0.0,0.0,False,-0.0030897919621557524,-0.0030945752247391045,23.863293957940158,63.74812698364258,-0.02867372273750235,0.22724194106813347
2018-08-14,62.625,63.02949905395508,61.97700119018555,62.90700149536133,62.39133834838867,28080000,0.0,0.0,False,0.007608296615263521,0.007579499499004054,24.052461273204656,63.74812698364258,-0.021283584309889636,0.2271808796751032
2018-08-15,62.2140007019043,62.5989990234375,61.3120002746582,61.611000061035156,61.105960845947266,37052000,0.0,0.0,False,-0.02060185814998794,-0.020817036948707283,23.53633401974603,63.74812698364258,-0.0414469610750019,0.22822121500631856
2018-08-16,62.0994987487793,62.185001373291016,60.98149871826172,61.202999114990234,60.70130157470703,32176000,0.0,0.0,False,-0.006622255269995825,-0.006644279690498967,23.37384815247739,63.74812698364258,-0.04779474398859351,0.22828936653016987
2018-08-17,61.10200119018555,61.34749984741211,60.20000076293945,60.79249954223633,60.29417037963867,33092000,0.0,0.0,False,-0.006707124633353878,-0.006729718476930059,23.21036971512428,63.74812698364258,-0.054181303317196616,0.22765171371180087
2018-08-20,61.03300094604492,61.295501708984375,60.435001373291016,61.09749984741211,60.59667205810547,22218000,0.0,0.0,False,0.0050170966208193946,0.0050045529293484495,23.331835479210817,63.74812698364258,-0.04943603953016151,0.22766689260097872
2018-08-21,61.1510009765625,61.63800048828125,60.75149917602539,60.87049865722656,60.371524810791016,23082000,0.0,0.0,False,-0.003715505153460641,-0.0037224247880093962,23.24143041909465,63.74812698364258,-0.05296786482398108,0.22761410849398145
2018-08-22,60.71099853515625,61.326499938964844,60.6609992980957,61.087501525878906,60.58675765991211,22296000,0.0,0.0,False,0.0035651385283981263,0.0035587984863186283,23.327854476665248,63.74812698364258,-0.049591564071233996,0.2267399998638619
2018-08-23,60.99399948120117,61.75849914550781,60.967498779296875,61.05799865722656,60.557491302490234,24666000,0.0,0.0,False,-0.0004830487478163503,-0.00048316545344725297,23.316102937023235,63.74812698364258,-0.05005065767612349,0.22674270705606267
2018-08-24,61.29999923706055,61.869998931884766,61.07099914550781,61.837501525878906,61.330604553222656,24454000,0.0,0.0,False,0.012766599707221271,0.012685793691807922,23.626536889659796,63.74812698364258,-0.03792303468053648,0.22692559184713895
2018-08-27,62.207000732421875,62.89350128173828,62.034000396728516,62.813499450683594,62.29860305786133,28580000,0.0,0.0,False,0.015783286528647356,0.015660025743688667,24.0152245775976,63.74812698364258,-0.02273829827428797,0.22724855574344177
2018-08-28,62.79499816894531,62.827999114990234,62.14849853515625,62.292999267578125,61.782371520996094,27330000,0.0,0.0,False,-0.008286406300086258,-0.00832092941207342,23.80793826305972,63.74812698364258,-0.030836285796300933,0.227418376948478
2018-08-29,62.75,63.35850143432617,62.63999938964844,63.23249816894531,62.71416473388672,36926000,0.0,0.0,False,0.015081862187403594,0.014969261642903447,24.182088169096804,63.74812698364258,-0.016219492221648646,0.2277324739498329
2018-08-30,63.16999816894531,63.4744987487793,62.36050033569336,62.72200012207031,62.207847595214844,30104000,0.0,0.0,False,-0.0080734095849051,-0.008106176033204173,23.97878285710449,63.74812698364258,-0.024161955202589125,0.22781189686554204
2018-08-31,62.61050033569336,62.627498626708984,61.287498474121094,61.59000015258789,61.08512878417969,42308000,0.0,0.0,False,-0.01804786460931207,-0.01821271378027557,23.527969165994065,63.74812698364258,-0.04177374811570855,0.22835238213475018
2018-09-04,61.125999450683594,61.39350128173828,60.327999114990234,60.56549835205078,60.06903076171875,41458000,0.0,0.0,False,-0.016634130805403102,-0.0167740315472152,23.119967718496024,63.74812698364258,-0.05771300893072295,0.22899751673987304
2018-09-05,60.46099853515625,60.743499755859375,58.766998291015625,59.95500183105469,59.463539123535156,53988000,0.0,0.0,False,-0.01007993021537923,-0.010131076704248357,22.876840127096386,63.74812698364258,-0.06721119604356096,0.2289485819424796
2018-09-06,59.92850112915039,59.949501037597656,58.18050003051758,59.199501037597656,58.7142333984375,46854000,0.0,0.0,False,-0.012601095329038192,-0.012681162464287361,22.57596578849864,63.74812698364258,-0.07896535668407556,0.2293556412313493
2018-09-07,58.599998474121094,59.4275016784668,58.4635009765625,58.87950134277344,58.3968505859375,32658000,0.0,0.0,False,-0.005405551501391881,-0.00542021435933639,22.448524691233857,63.74812698364258,-0.08394405688308593,0.22932615357479436
2018-09-10,59.209999084472656,59.33300018310547,58.53049850463867,58.75299835205078,58.271385192871094,27670000,0.0,0.0,False,-0.0021484958830403356,-0.002150807211499921,22.398145632471373,63.74812698364258,-0.0859121993055072,0.22913290970466033
2018-09-11,58.55500030517578,59.547000885009766,58.29750061035156,59.4995002746582,59.01177215576172,29254000,0.0,0.0,False,0.01270584113351747,0.012625799220891493,22.69543875369646,63.74812698364258,-0.07429794492779662,0.22943047478981726
2018-09-12,59.099998474121094,59.53450012207031,58.30799865722656,58.58000183105469,58.09980773925781,35716000,0.0,0.0,False,-0.015453940513712627,-0.015574597348987758,22.329250852750516,63.74812698364258,-0.08860368942030394,0.23000685083569553
2018-09-13,58.98500061035156,59.393001556396484,58.46099853515625,59.106998443603516,58.62248229980469,40068000,0.0,0.0,False,0.008996149572345402,0.00895592528128222,22.539124282832624,63.74812698364258,-0.08040463189064528,0.2301275163120572
2018-09-14,59.400001525878906,59.400001525878906,58.67599868774414,58.89899826049805,58.41618728637695,24176000,0.0,0.0,False,-0.0035190426153008936,-0.00352524901042224,22.45628910135447,63.74812698364258,-0.08364072717985538,0.2298661814456451
2018-09-17,58.88850021362305,59.090999603271484,57.92300033569336,57.99150085449219,57.51613235473633,34096000,0.0,0.0,False,-0.015407628834594012,-0.01552755984425344,22.09488330504387,63.74812698364258,-0.09775965073460657,0.23037009139480216
2018-09-18,58.132999420166016,59.06650161743164,58.07149887084961,58.355499267578125,57.87714385986328,32314000,0.0,0.0,False,0.0062766999509003,0.006257083511308683,22.239842957950685,63.74812698364258,-0.09209655877867218,0.23032717284849957
2018-09-19,58.448001861572266,58.813499450683594,57.930999755859375,58.7135009765625,58.232215881347656,25962000,0.0,0.0,False,0.006134926463270185,0.006116184416904939,22.38241768551566,63.74812698364258,-0.08652663793102933,0.23028836972863487
2018-09-20,59.03350067138672,59.70000076293945,58.8125,59.57849884033203,59.09011459350586,29244000,0.0,0.0,False,0.014732372779806768,0.0146249055880194,22.726896179351822,63.74812698364258,-0.07306900783660575,0.23046348326432556
2018-09-21,59.74599838256836,59.82899856567383,58.60300064086914,58.60599899291992,58.12559127807617,91222000,0.0,0.0,False,-0.01632292172836114,-0.0164576082784305,22.339603910159312,63.74812698364258,-0.08819922986928097,0.23111285534865925
2018-09-24,57.97050094604492,59.259498596191406,57.57500076293945,58.97800064086914,58.494537353515625,31150000,0.0,0.0,False,0.006347394793360328,0.006327334923555724,22.48774959049775,63.74812698364258,-0.08241167040837127,0.231109923939893
2018-09-25,59.212501525878906,59.84299850463867,58.704498291015625,59.69449996948242,59.205169677734375,33152000,0.0,0.0,False,0.012148695525600939,0.01207549240932549,22.773095108854264,63.74812698364258,-0.07126416917431788,0.23113605281256336
2018-09-26,59.68450164794922,60.36199951171875,59.27000045776367,59.702999114990234,59.21359634399414,37650000,0.0,0.0,False,0.00014232990641915855,0.00014231977847902237,22.7764787312564,63.74812698364258,-0.07113198229042828,0.23112646120629216
2018-09-27,60.0,60.84299850463867,59.90250015258789,60.36800003051758,59.8731575012207,36274000,0.0,0.0,False,0.011138677566465027,0.011077099342214873,23.04131726150978,63.74812698364258,-0.0607856209393598,0.2302042514660853
2018-09-28,60.204498291015625,60.42250061035156,59.89149856567383,60.354000091552734,59.85926818847656,35612000,0.0,0.0,False,-0.0002319789589159127,-0.0002320058701965836,23.035740181760488,63.74812698364258,-0.06100349891321322,0.23017075280027632
2018-10-01,60.650001525878906,61.209999084472656,60.15950012207031,60.42649841308594,59.93117141723633,33164000,0.0,0.0,False,0.0012012046076701477,0.0012004837386317955,23.06461202361558,63.74812698364258,-0.05987557198952154,0.23002214894570738
2018-10-02,60.333499908447266,61.22600173950195,59.983001708984375,60.38199996948242,59.88703155517578,40180000,0.0,0.0,False,-0.0007365092491392611,-0.0007367806053220346,23.04688821428324,63.74812698364258,-0.06056798232609306,0.22990923866310037
2018-10-03,60.599998474121094,60.70899963378906,60.10749816894531,60.576499938964844,60.07993698120117,26246000,0.0,0.0,False,0.00322115524873956,0.0032159784420576825,23.12434697447053,63.74812698364258,-0.05754192595152863,0.22988893937060773
2018-10-04,60.25149917602539,60.29499816894531,58.192501068115234,58.85350036621094,58.371070861816406,46576000,0.0,0.0,False,-0.028443207587242725,-0.028855553393851825,22.438173165568994,63.74812698364258,-0.08434845659396228,0.23167739783223956
2018-10-05,58.79999923706055,59.099998474121094,57.715999603271484,58.39149856567383,57.91284942626953,31852000,0.0,0.0,False,-0.007850146121725854,-0.007881120728743746,22.254180081392963,63.74812698364258,-0.09153645500628349,0.23112181957807296
2018-10-08,58.0,58.792999267578125,56.77000045776367,57.79600143432617,57.32223129272461,46190000,0.0,0.0,False,-0.010198395337063348,-0.01025075526649734,22.017024759683654,63.74812698364258,-0.10080132538743947,0.23124857949326688
2018-10-09,57.56549835205078,58.07749938964844,57.208499908447266,57.25849914550781,56.78913497924805,33690000,0.0,0.0,False,-0.009299992366909593,-0.009343507298407988,21.802966605109628,63.74812698364258,-0.10916386619767149,0.23145623199499282
2018-10-10,56.81999969482422,56.85100173950195,54.57550048828125,54.608001708984375,54.160362243652344,58980000,0.0,0.0,False,-0.04629006475545561,-0.04739570487310744,20.747415804342612,63.74812698364258,-0.150400728517881,0.2361190464064615
2018-10-11,53.95199966430664,55.803001403808594,53.794498443603516,54.5369987487793,54.08994674682617,67696000,0.0,0.0,False,-0.0013001297241955756,-0.001300975626113087,20.719141342630945,63.74812698364258,-0.1515053177843898,0.23546629214866366
2018-10-12,55.981998443603516,56.291500091552734,54.75149917602539,56.027000427246094,55.56772994995117,49370000,0.0,0.0,False,0.027320847810073268,0.026954294823781512,21.312526697818434,63.74812698364258,-0.12832372370392076,0.23699592656618668
2018-10-15,55.900001525878906,56.09000015258789,54.9109992980957,55.12200164794922,54.67015838623047,30074000,0.0,0.0,False,-0.016152748448229337,-0.016284626142477533,20.952118066824173,63.74812698364258,-0.14240369132322062,0.23757679005223914
2018-10-16,55.67399978637695,56.81850051879883,55.587501525878906,56.65399932861328,56.18959426879883,38378000,0.0,0.0,False,0.027792783621257033,0.027413574361673368,21.562228534283705,63.74812698364258,-0.1185687026817781,0.2391413257511664
2018-10-17,57.0,57.349998474121094,55.70000076293945,56.37950134277344,55.91734313964844,35652000,0.0,0.0,False,-0.004845223260520504,-0.00485699940885318,21.452909499780215,63.74812698364258,-0.12283943410609499,0.23920021789838547
2018-10-18,56.5,56.61750030517578,54.31700134277344,54.89550018310547,54.44551086425781,46152000,0.0,0.0,False,-0.026321570245475656,-0.026674184108652323,20.861913665166444,63.74812698364258,-0.14592767755783265,0.24070110189205887
2018-10-19,55.18550109863281,56.04750061035156,54.85150146484375,55.25899887084961,54.8060302734375,41286000,0.0,0.0,False,0.006621655366197743,0.006599828506616751,21.006675723102745,63.74812698364258,-0.14027230498081256,0.24051679550692512
2018-10-22,55.6254997253418,56.08449935913086,55.0,55.56850051879883,55.11299133300781,27116000,0.0,0.0,False,0.0056008628619665934,0.005585236350380727,21.129932095875613,63.74812698364258,-0.13545708806237544,0.24055551681363618
2018-10-23,54.56449890136719,55.900001525878906,53.95050048828125,55.74549865722656,55.288543701171875,37686000,0.0,0.0,False,0.0031853173619869057,0.003180254985972701,21.200422952800196,63.74812698364258,-0.13270324451479787,0.23973458867156702
2018-10-24,55.75,55.83100128173828,52.75299835205078,52.85599899291992,52.422725677490234,49286000,0.0,0.0,False,-0.0518338489646436,-0.053225527278968614,20.049689582513544,63.74812698364258,-0.17765857354614323,0.24538873150562357
2018-10-25,54.01499938964844,55.89099884033203,53.77750015258789,55.179500579833984,54.7271842956543,72956000,0.0,0.0,False,0.043959152989131445,0.043020363205687355,20.975016107244983,63.74812698364258,-0.14150914097135758,0.24921521887951972
2018-10-26,52.416500091552734,55.849998474121094,52.11149978637695,54.1875,53.74331283569336,106438000,0.0,0.0,False,-0.017977746756451807,-0.01814130974028825,20.579954832699983,63.74812698364258,-0.1569428722277032,0.24990237025187667
2018-10-29,54.82699966430664,55.44150161743164,50.36000061035156,51.73649978637695,51.312400817871094,81290000,0.0,0.0,False,-0.04523189750609846,-0.04628679260179248,19.603852527521063,63.74812698364258,-0.19507594582288545,0.2504704656473153
2018-10-30,51.0004997253418,52.54499816894531,50.69850158691406,52.47549819946289,52.04534912109375,59768000,0.0,0.0,False,0.01428403839111314,0.014182982700139566,19.898158748029008,63.74812698364258,-0.18357837973108915,0.2508691254259113
2018-10-31,53.40999984741211,55.400001525878906,53.40999984741211,54.52899932861328,54.08201599121094,70916000,0.0,0.0,False,0.039132543147678334,0.03838627197682604,20.715956846943286,63.74812698364258,-0.1516297254492185,0.25387369553753686
2018-11-01,54.56999969482422,54.994998931884766,53.89099884033203,54.29899978637695,53.85390090942383,40132000,0.0,0.0,False,-0.004217947086591289,-0.004226867718743844,20.62436009002818,63.74812698364258,-0.15520810637711058,0.2537563795063684
2018-11-02,54.45000076293945,54.900001525878906,53.382999420166016,53.574501037597656,53.135337829589844,43438000,0.0,0.0,False,-0.013342823225424794,-0.013432638512271713,20.335830075984003,63.74812698364258,-0.16648001527599265,0.25412229483377463
2018-11-05,53.62649917602539,53.66749954223633,51.70000076293945,52.7864990234375,52.35380172729492,45358000,0.0,0.0,False,-0.014708405633956478,-0.014817646730345834,20.022014032689263,63.74812698364258,-0.17873976531532254,0.2544762585704402
2018-11-06,52.750999450683594,53.99100112915039,52.68050003051758,53.47850036621094,53.04012680053711,28660000,0.0,0.0,False,0.013109364565675241,0.013024180510911827,20.297599278548528,63.74812698364258,-0.1679735654955491,0.25470448784398575
2018-11-07,54.17449951171875,55.496498107910156,54.02949905395508,55.4119987487793,54.9577751159668,43388000,0.0,0.0,False,0.0361546706447593,0.035516428682904146,21.067606965988514,63.74812698364258,-0.1378919237883074,0.2570688674711904
2018-11-08,55.3650016784668,55.4109992980957,54.21799850463867,54.73149871826172,54.28285598754883,33694000,0.0,0.0,False,-0.012280685071289987,-0.012356715798382137,20.796601634562204,63.74812698364258,-0.14847920156967886,0.25732290929924007
2018-11-09,54.20100021362305,54.41749954223633,53.2130012512207,53.85100173950195,53.409568786621094,34860000,0.0,0.0,False,-0.01608771655507668,-0.01621852874386786,20.445944085601447,63.74812698364258,-0.16217822681557847,0.2576390433916581
2018-11-12,53.65650177001953,53.70500183105469,52.01750183105469,52.46799850463867,52.037906646728516,34002000,0.0,0.0,False,-0.02568195495778225,-0.026017493689594034,19.895170315567913,63.74812698364258,-0.18369512785715003,0.2589154963739345
2018-11-13,52.740501403808594,53.333499908447266,52.02000045776367,52.39849853515625,51.9689826965332,25750000,0.0,0.0,False,-0.0013244950582508297,-0.0013253729771155831,19.867494765743633,63.74812698364258,-0.18477631962632945,0.2589025134191136
2018-11-14,53.0,53.28950119018555,52.05550003051758,52.729000091552734,52.2967643737793,34666000,0.0,0.0,False,0.006307255986905513,0.006287448491529668,19.99911139703659,63.74812698364258,-0.17963449518762553,0.2589753943863033
2018-11-15,52.573001861572266,53.94350051879883,52.06449890136719,53.5525016784668,53.113521575927734,41584000,0.0,0.0,False,0.015617738724921004,0.015497036947252301,20.32707003229102,63.74812698364258,-0.16682224107452792,0.25938113596738127
2018-11-16,53.26150131225586,53.62200164794922,52.744998931884766,53.41350173950195,52.97565841674805,35366000,0.0,0.0,False,-0.002595632055438224,-0.0025990065488822093,20.271712805666628,63.74812698364258,-0.16898486397347312,0.2591450177725786
2018-11-19,53.169498443603516,53.400001525878906,51.14350128173828,51.37099838256836,50.94989776611328,45684000,0.0,0.0,False,-0.03823946150321611,-0.03898977978378936,19.45829396272687,63.74812698364258,-0.20076243527614945,0.2617019193090735
2018-11-20,50.364498138427734,51.86750030517578,50.11050033569336,51.522499084472656,51.10015869140625,54458000,0.0,0.0,False,0.0029491899273821343,0.0029448495983107835,19.518629357213168,63.74812698364258,-0.19840533190068044,0.2617141226957721
2018-11-21,52.265499114990234,52.73550033569336,51.972999572753906,52.17150115966797,51.743839263916016,29698000,0.0,0.0,False,0.012596449580459357,0.012517774306619631,19.777091237371437,63.74812698364258,-0.1883080850800024,0.261581271070326
2018-11-23,51.67499923706055,52.150001525878906,51.42599868774414,51.505001068115234,51.08280944824219,14178000,0.0,0.0,False,-0.012775043852124912,-0.012857346422142044,19.511662985694418,63.74812698364258,-0.19867748488752057,0.2618942028170515
2018-11-26,52.20000076293945,52.849998474121094,51.98849868774414,52.797000885009766,52.36421203613281,31558000,0.0,0.0,False,0.025084810364413457,0.02477535098639597,20.02619416194932,63.74812698364258,-0.17857646155518914,0.2630536132248845
2018-11-27,52.56700134277344,53.3380012512207,52.275001525878906,52.61399841308594,52.182708740234375,33048000,0.0,0.0,False,-0.003466170669639723,-0.003472191756631646,19.953313784451023,63.74812698364258,-0.1814236557314982,0.26267295053477074
2018-11-28,52.87300109863281,54.643001556396484,52.147499084472656,54.589500427246094,54.14202117919922,46042000,0.0,0.0,False,0.03754715855626256,0.03685942611984577,20.74005117939493,63.74812698364258,-0.1506884399428431,0.2652016478053733
2018-11-29,54.17649841308594,55.00749969482422,54.099998474121094,54.729000091552734,54.28037643432617,31004000,0.0,0.0,False,0.00255541356073552,0.0025521540432648583,20.79560600098984,63.74812698364258,-0.14851809766498358,0.2640571770571183
2018-11-30,54.78150177001953,55.48249816894531,54.159000396728516,55.48249816894531,55.0276985168457,59668000,0.0,0.0,False,0.013767813187952394,0.013673897871851899,21.09568383272968,63.74812698364258,-0.1367950539007129,0.2643930803445877
2018-12-03,56.608001708984375,56.75,55.58649826049805,55.81800079345703,55.36044692993164,57532000,0.0,0.0,False,0.006046925858330665,0.0060287165720935044,21.229294794655313,63.74812698364258,-0.1315753175911062,0.2642162995835604
2018-12-04,55.64950180053711,55.71200180053711,53.03900146484375,53.12350082397461,52.68803024291992,45630000,0.0,0.0,False,-0.04827303309877773,-0.04947708479911191,20.15621931127043,63.74812698364258,-0.1734968110288263,0.2683510327285847
2018-12-06,52.25,53.97100067138672,52.124000549316406,53.90399932861328,53.462135314941406,47436000,0.0,0.0,False,0.014692237847048872,0.014585352571314106,20.467051517335943,63.74812698364258,-0.16135362959511734,0.26863625574486266
2018-12-07,53.61149978637695,54.25149917602539,51.96849822998047,52.32899856567383,51.90004348754883,42682000,0.0,0.0,False,-0.02921865761983533,-0.02965402412343429,19.839813088943536,63.74812698364258,-0.18585775075609523,0.26996316690457195
2018-12-10,52.14699935913086,52.97999954223633,51.650001525878906,52.659000396728516,52.22734069824219,33652000,0.0,0.0,False,0.006306299353523226,0.006286497853609388,19.971235188753887,63.74812698364258,-0.18072352601601238,0.2697958438406621
2018-12-11,53.34700012207031,53.52000045776367,52.505001068115234,53.08250045776367,52.647369384765625,33852000,0.0,0.0,False,0.008042314253568161,0.00801014719426629,20.139892452427333,63.74812698364258,-0.1741346471516778,0.26987436635258727
2018-12-12,53.854000091552734,54.58649826049805,53.5984992980957,53.686500549316406,53.24641799926758,28960000,0.0,0.0,False,0.011378509914216073,0.011314261577828725,20.380432928282737,63.74812698364258,-0.16473753004648561,0.2700968509466393
2018-12-13,53.78350067138672,54.42100143432617,53.2495002746582,53.676998138427734,53.23699188232422,24986000,0.0,0.0,False,-0.000177028188891315,-0.0001770438602306859,20.376647988963732,63.74812698364258,-0.1648853950487904,0.2700772400519331
2018-12-14,53.000999450683594,53.58599853515625,52.46849822998047,52.58549880981445,52.15444564819336,36358000,0.0,0.0,False,-0.02033447412888645,-0.020544065705181715,19.941965093469836,63.74812698364258,-0.1818670113778259,0.2708494297644638
2018-12-17,52.35049819946289,53.11899948120117,50.83150100708008,51.282501220703125,50.86212921142578,49932000,0.0,0.0,False,-0.02477864390477602,-0.025090801859592567,19.423051597752497,63.74812698364258,-0.202139237369645,0.27193304079916747
2018-12-18,51.70000076293945,52.984500885009766,51.52399826049805,52.170501708984375,51.74284744262695,43640000,0.0,0.0,False,0.017315795560586267,0.017167585641471143,19.776692983942485,63.74812698364258,-0.18832364351812425,0.27213751082526183
2018-12-19,52.364498138427734,53.785499572753906,50.971500396728516,51.77299880981445,51.34859848022461,58264000,0.0,0.0,False,-0.007619390541649063,-0.007648566393721057,19.61838724593389,63.74812698364258,-0.19450812267158246,0.27196956579655424
2018-12-20,51.29999923706055,52.37200164794922,50.393001556396484,51.17900085449219,50.75947570800781,53674000,0.0,0.0,False,-0.011473005878508635,-0.011539328578933222,19.38183236785592,63.74812698364258,-0.20374953571526244,0.27216699744833833
2018-12-21,51.60200119018555,51.88349914550781,49.05950164794922,49.5625,49.15622329711914,104656000,0.0,0.0,False,-0.03158528311268083,-0.03209485691751783,18.73806642216199,63.74812698364258,-0.22889933205829938,0.2739291021324026
2018-12-24,49.215999603271484,50.60599899291992,48.882999420166016,49.23350143432617,48.829917907714844,36360000,0.0,0.0,False,-0.006638129773151591,-0.006660260147159312,18.607042575780593,63.74812698364258,-0.23401799836026027,0.27399552467714916
2018-12-26,49.89950180053711,52.42250061035156,49.63249969482422,52.39250183105469,51.96302795410156,46318000,0.0,0.0,False,0.06416373773775486,0.062189267931051374,19.865103713425974,63.74812698364258,-0.18486973009520746,0.281443472393133
2018-12-27,51.310001373291016,52.66699981689453,50.349998474121094,52.64500045776367,52.21345520019531,45996000,0.0,0.0,False,0.004819335130257452,0.004807759311643072,19.96565964074855,63.74812698364258,-0.18094134414971907,0.28146820050425786
2018-12-28,52.974998474121094,53.21149826049805,52.099998474121094,52.33399963378906,51.90501022338867,34398000,0.0,0.0,False,-0.005907384899620394,-0.005924902520752966,19.841807419576213,63.74812698364258,-0.18577983888519245,0.28148055665581834
2018-12-31,52.89149856567383,53.14950180053711,51.652000427246094,52.24800109863281,51.8197135925293,33110000,0.0,0.0,False,-0.001643321723515223,-0.0016446734577511772,19.807557624686304,63.74812698364258,-0.18711786456367652,0.2814557772024824
2019-01-02,51.36000061035156,53.03950119018555,51.263999938964844,52.73400115966797,52.30173110961914,31868000,0.0,0.0,False,0.009301817468156282,0.009258821982502292,20.00110572766928,63.74812698364258,-0.17955658331672275,0.2815938508355628
2019-01-03,52.53350067138672,53.3129997253418,51.118499755859375,51.27349853515625,50.85319900512695,41960000,0.0,0.0,False,-0.027695681839979835,-0.028086438995661395,19.419465785147974,63.74812698364258,-0.20227932315288877,0.28234139993479335
2019-01-04,52.12799835205078,54.0,51.84299850463867,53.903499603271484,53.46163558959961,46022000,0.0,0.0,False,0.05129346109002264,0.05002127374773824,20.46685085887751,63.74812698364258,-0.161361468654325,0.2864660391644445
2019-01-07,54.048500061035156,54.1349983215332,53.13199996948242,53.79600143432617,53.35502243041992,47446000,0.0,0.0,False,-0.0019941993544325687,-0.001996190417456607,20.424041678753035,63.74812698364258,-0.1630338810721368,0.28644866727933865
2019-01-08,54.29999923706055,54.66749954223633,53.41749954223633,54.26850128173828,53.823646545410156,35414000,0.0,0.0,False,0.008783130315451748,0.008744783002433084,20.61221182870119,63.74812698364258,-0.1556826985799754,0.2862769373065357
2019-01-09,54.39950180053711,54.582000732421875,53.71849822998047,54.08250045776367,53.63917541503906,26998000,0.0,0.0,False,-0.0034273250181118264,-0.0034332117508479414,20.53813975440395,63.74812698364258,-0.1585764483903569,0.2862771099597362
2019-01-10,53.74700164794922,53.990501403808594,53.23400115966797,53.94150161743164,53.499332427978516,26598000,0.0,0.0,False,-0.002607105459368042,-0.0026105098772110746,20.48198755266561,63.74812698364258,-0.16077012832539928,0.2862863773347274
2019-01-11,53.494998931884766,53.66849899291992,52.82149887084961,53.2234992980957,52.78721237182617,30864000,0.0,0.0,False,-0.013310821347369273,-0.013400204390435662,20.196044654165668,63.74812698364258,-0.17194096721663554,0.2865876358775284
2019-01-14,52.66699981689453,52.92250061035156,52.4275016784668,52.57550048828125,52.144527435302734,28490000,0.0,0.0,False,-0.012175011856971119,-0.012249734432026196,19.937982559180313,63.74812698364258,-0.182022595759045,0.2868404563702274
2019-01-15,52.9005012512207,54.41350173950195,52.72200012207031,54.32550048828125,53.88018035888672,37518000,0.0,0.0,False,0.033285428192583844,0.03274346193471296,20.634912274151482,63.74812698364258,-0.15479586760702668,0.28828766865558725
2019-01-16,54.5,55.11800003051758,54.4005012512207,54.47549819946289,54.02894973754883,38280000,0.0,0.0,False,0.002761115082970722,0.002757310206911313,20.69464875675039,63.74812698364258,-0.15246216172888716,0.2883008248739055
2019-01-17,54.39950180053711,55.03499984741211,54.16299819946289,54.95600128173828,54.50551223754883,24896000,0.0,0.0,False,0.008820502754818493,0.008781829366504254,20.886006465874125,63.74812698364258,-0.14498645189160386,0.2883400920504859
2019-01-18,55.429500579833984,55.900001525878906,54.9640007019043,55.3650016784668,54.91115951538086,44892000,0.0,0.0,False,0.0074423165874328845,0.00741475919211696,21.048889054827765,63.74812698364258,-0.13862317038003702,0.2884218281450698
2019-01-22,54.79999923706055,54.94850158691406,53.544498443603516,53.93149948120117,53.48941421508789,39632000,0.0,0.0,False,-0.025891736995550585,-0.026232828534656007,20.47800501837609,63.74812698364258,-0.16092571270661826,0.2895099710592629
2019-01-23,54.34299850463867,54.647499084472656,53.378501892089844,54.22050094604492,53.77604293823242,25194000,0.0,0.0,False,0.005358606508419683,0.005344300261505025,20.59309719585543,63.74812698364258,-0.15642944376968027,0.288989295081012
2019-01-24,54.1254997253418,54.400001525878906,53.500999450683594,54.20000076293945,53.75571060180664,29114000,0.0,0.0,False,-0.0003780928330694433,-0.0003781643281864147,20.584933000561907,63.74812698364258,-0.15674839175117938,0.2887995156331111
2019-01-25,54.71149826049805,55.167999267578125,54.59000015258789,55.07550048828125,54.62403869628906,23260000,0.0,0.0,False,0.016153225113412217,0.01602414990478591,20.933599282377905,63.74812698364258,-0.14312715869588932,0.2892311505463273
2019-01-28,54.503501892089844,54.66849899291992,53.730499267578125,53.99300003051758,53.55039978027344,29334000,0.0,0.0,False,-0.01965506289245811,-0.019850792606416916,20.502493009024793,63.74812698364258,-0.15996904828256087,0.2897387045966149
2019-01-29,54.051998138427734,54.23649978637695,53.30099868774414,53.50299835205078,53.06441879272461,19704000,0.0,0.0,False,-0.009075207459568801,-0.009116638005810074,20.307353424069966,63.74812698364258,-0.1675925034418556,0.2898345621041602
2019-01-30,53.86800003051758,54.97600173950195,53.832000732421875,54.89950180053711,54.44947814941406,29452000,0.0,0.0,False,0.026101470405238025,0.025766640888837518,20.863506678882274,63.74812698364258,-0.14586544380534505,0.2910287314081966
2019-01-31,55.61199951171875,56.38349914550781,55.26250076293945,56.294498443603516,55.833038330078125,40232000,0.0,0.0,False,0.025409980548710687,0.025092513642418345,21.41905795831928,63.74812698364258,-0.1241619013464571,0.29204740178046035
2019-02-01,56.114498138427734,56.720001220703125,55.712501525878906,55.930999755859375,55.47251892089844,33116000,0.0,0.0,False,-0.006457098161994024,-0.006478035398189208,21.274295900382977,63.74812698364258,-0.1298172739234773,0.29208883217091886
2019-02-04,55.95050048828125,57.117000579833984,55.8754997253418,57.07099914550781,56.603172302246094,78408000,0.0,0.0,False,0.020382225349454997,0.020177287836913086,21.728295618925024,63.74812698364258,-0.11208101350538258,0.2928020822902793
2019-02-05,56.48149871826172,57.63850021362305,56.18000030517578,57.59349822998047,57.12138748168945,82296000,0.0,0.0,False,0.009155232089753218,0.009113577000754608,21.936378440320805,63.74812698364258,-0.10395190910712582,0.28809498765901576
2019-02-06,57.4635009765625,57.70000076293945,55.917999267578125,56.144500732421875,55.684268951416016,48256000,0.0,0.0,False,-0.025159027006024903,-0.025480925908859208,21.359321475720368,63.74812698364258,-0.12649560722459663,0.2846585449886001
2019-02-07,55.590999603271484,55.5994987487793,54.679500579833984,55.295501708984375,54.84223175048828,38298000,0.0,0.0,False,-0.015121635190405436,-0.015237132938207295,21.021211973259526,63.74812698364258,-0.13970442198936295,0.2843417227838856
2019-02-08,54.74399948120117,55.255001068115234,54.71200180053711,55.11899948120117,54.667179107666016,21766000,0.0,0.0,False,-0.003191931422825589,-0.003197036502199638,20.950921774793375,63.74812698364258,-0.14245042647773298,0.2830688822499112
2019-02-11,55.1875,55.67150115966797,55.0,55.10599899291992,54.65428161621094,18498000,0.0,0.0,False,-0.00023592751017342817,-0.0002359553454466137,20.945742948473036,63.74812698364258,-0.14265274601346434,0.2793551242409168
2019-02-12,55.550498962402344,56.643001556396484,55.550498962402344,56.37900161743164,55.916847229003906,35036000,0.0,0.0,False,0.023100946082483587,0.022838158623748484,21.452710373065756,63.74812698364258,-0.12284721332515602,0.277704208370148
2019-02-13,56.652000427246094,57.14250183105469,56.29999923706055,56.43149948120117,55.96891784667969,28042000,0.0,0.0,False,0.0009312151928475565,0.0009307818809634032,21.47361867808576,63.74812698364258,-0.12203039532375581,0.2776032880793191
2019-02-14,56.25,56.80649948120117,55.85449981689453,56.459999084472656,55.99718475341797,21106000,0.0,0.0,False,0.0005050465119893488,0.0005049190189245248,21.484968900810905,63.74812698364258,-0.1215869798372815,0.27760207841266377
2019-02-15,56.96500015258789,56.96500015258789,55.83599853515625,55.98149871826172,55.52259826660156,27826000,0.0,0.0,False,-0.008475184759845211,-0.008511303357513487,21.29440463505716,63.74812698364258,-0.12903169247861412,0.27720635879570155
2019-02-19,55.832000732421875,56.481998443603516,55.832000732421875,56.32550048828125,55.86378479003906,21980000,0.0,0.0,False,0.0061450028292846515,0.0061261992919408315,21.431403814616804,63.74812698364258,-0.12367958976467808,0.27673858175528443
2019-02-20,56.444000244140625,56.54650115966797,55.587501525878906,56.02949905395508,55.57021713256836,24090000,0.0,0.0,False,-0.005255062086717888,-0.005268918490980322,21.313525394878752,63.74812698364258,-0.1282847079283228,0.27677108232182773
2019-02-21,55.93899917602539,55.95750045776367,54.89899826049805,55.21049880981445,54.7579231262207,33272000,0.0,0.0,False,-0.014617434450721056,-0.014725321793884548,20.987358900054613,63.74812698364258,-0.14102694906987168,0.27707532904753107
2019-02-22,55.48500061035156,55.86249923706055,55.025001525878906,55.827999114990234,55.370361328125,29436000,0.0,0.0,False,0.011184467323433367,0.011122383655052678,21.233275797200875,63.74812698364258,-0.1314197930500337,0.27714726954968205
2019-02-25,56.096500396728516,56.27000045776367,55.705501556396484,55.86650085449219,55.40855026245117,26208000,0.0,0.0,False,0.0006896999298933171,0.0006894621962003303,21.248610085959502,63.74812698364258,-0.13082073334219368,0.2771239304833346
2019-02-26,55.71849822998047,56.321998596191406,55.334999084472656,56.10049819946289,55.640628814697266,35026000,0.0,0.0,False,0.004188497102826538,0.004179749765793719,21.34179832484646,63.74812698364258,-0.12718017850196062,0.27667561782249156
2019-02-27,55.70050048828125,56.2864990234375,55.428001403808594,56.144500732421875,55.684268951416016,22092000,0.0,0.0,False,0.0007843214149159117,0.0007840139956081596,21.35932147572037,63.74812698364258,-0.12649560722459663,0.2763340386320877
2019-02-28,55.95000076293945,56.699501037597656,55.920501708984375,56.32749938964844,55.86576843261719,27422000,0.0,0.0,False,0.0032594390591627054,0.003254138602227082,21.43220032147471,63.74812698364258,-0.12364847288843417,0.27538675279115127
2019-03-01,56.54999923706055,57.5,56.54999923706055,57.42599868774414,56.95526885986328,34086000,0.0,0.0,False,0.01950211118209544,0.019314381831695544,21.869675586203147,63.74812698364258,-0.10655776797210537,0.27578191812420433
2019-03-04,57.72800064086914,58.2760009765625,56.912498474121094,57.67100143432617,57.1982536315918,35490000,0.0,0.0,False,0.004266238692093083,0.004257164096243741,21.967243081064623,63.74812698364258,-0.10274613015267797,0.27418579533566145
2019-03-05,57.79999923706055,58.824501037597656,57.6510009765625,58.45949935913086,57.98029327392578,40094000,0.0,0.0,False,0.013672439151219962,0.013579814668469954,22.281261314561757,63.74812698364258,-0.09047848121399382,0.2742666470471305
2019-03-06,58.5880012512207,58.73699951171875,58.15250015258789,58.24700164794922,57.76953887939453,23602000,0.0,0.0,False,-0.003634931502252803,-0.0036415539186564093,22.196635524397276,63.74812698364258,-0.09378452963460593,0.2741359129431714
2019-03-07,58.025001525878906,58.17900085449219,57.08549880981445,57.54249954223633,57.0708122253418,30086000,0.0,0.0,False,-0.012095070648070583,-0.012168811216523625,21.916070578932146,63.74812698364258,-0.10474526977104981,0.2743694459643689
2019-03-08,56.69499969482422,57.67250061035156,56.5099983215332,57.49850082397461,57.02717208862305,23694000,0.0,0.0,False,-0.000764666473405673,-0.0007649589799362455,21.89854742805824,63.74812698364258,-0.10542984104841369,0.2740833693873103
2019-03-11,57.599998474121094,58.99549865722656,57.57849884033203,58.9630012512207,58.47966766357422,30032000,0.0,0.0,False,0.025470236761765408,0.02515127496115697,22.481778852551397,63.74812698364258,-0.08264492729990669,0.2749535723377622
2019-03-12,59.1150016784668,60.285499572753906,59.1150016784668,59.86249923706055,59.37179183959961,42220000,0.0,0.0,False,0.015255288062812955,0.015140096201892595,22.840000153174337,63.74812698364258,-0.06865041140998407,0.27397364365604143
2019-03-13,60.29650115966797,60.35599899291992,59.89550018310547,59.952999114990234,59.461551666259766,25888000,0.0,0.0,False,0.0015118261362678798,0.0015106844776494376,22.876042088494536,63.74812698364258,-0.06724237275995149,0.27394539475079693
2019-03-14,59.95100021362305,60.23500061035156,59.561500549316406,59.62649917602539,59.13772201538086,27302000,0.0,0.0,False,-0.005446034316367476,-0.005460918023972523,22.746012343941562,63.74812698364258,-0.07232220280675417,0.2730675681361466
2019-03-15,59.900001525878906,60.08599853515625,59.35049819946289,59.51499938964844,59.02714157104492,51886000,0.0,0.0,False,-0.0018698800117322723,-0.0018716304197370554,22.701610150101278,63.74812698364258,-0.07405684897705367,0.2729709032274716
2019-03-18,59.484500885009766,59.747501373291016,59.07400131225586,59.4275016784668,58.940364837646484,24442000,0.0,0.0,False,-0.001470115799085292,-0.0014711974795770172,22.666766038555853,63.74812698364258,-0.07541809263242727,0.2729738336417825
2019-03-19,59.58599853515625,60.170501708984375,59.472999572753906,60.12300109863281,59.630157470703125,29788000,0.0,0.0,False,0.01170322978075733,0.01163527665394598,22.943743639672494,63.74812698364258,-0.06459749811937376,0.2728305575399219
2019-03-20,60.06999969482422,61.4995002746582,59.97949981689453,61.32149887084961,60.81883239746094,41508000,0.0,0.0,False,0.019934123557225458,0.019738040462676906,23.421041183808256,63.74812698364258,-0.04595106907114743,0.27178438620352974
2019-03-21,61.0,61.821998596191406,60.82899856567383,61.80649948120117,61.29985809326172,28150000,0.0,0.0,False,0.007909157029802882,0.007878043593702772,23.614191033362278,63.74812698364258,-0.03840534626231562,0.271845911259867
2019-03-22,61.442501068115234,61.68149948120117,60.29999923706055,60.38249969482422,59.88752746582031,34422000,0.0,0.0,False,-0.023039704680762663,-0.023309267151812304,23.047087340997734,63.74812698364258,-0.06056020310703203,0.2728652371845289
2019-03-25,59.97800064086914,60.47200012207031,59.5,59.86899948120117,59.37824249267578,27576000,0.0,0.0,False,-0.008504024037980118,-0.008540389566054404,22.84259033220648,63.74812698364258,-0.06854922172204503,0.2703584096307445
2019-03-26,60.259498596191406,60.38249969482422,59.0880012512207,59.492000579833984,59.00432586669922,30752000,0.0,0.0,False,-0.006297199281751764,-0.006317110274152809,22.692448789491408,63.74812698364258,-0.07441475289400412,0.2691963322902646
2019-03-27,59.59600067138672,59.59600067138672,58.21149826049805,58.9005012512207,58.417686462402344,29428000,0.0,0.0,False,-0.009942311782735969,-0.009992066624656605,22.45689107672978,63.74812698364258,-0.08361721000223266,0.26812639495146207
2019-03-28,58.775001525878906,58.86249923706055,58.17150115966797,58.61349868774414,58.133033752441406,22402000,0.0,0.0,False,-0.004872714535590905,-0.004884624915402445,22.342592342620424,63.74812698364258,-0.08808248174322009,0.2642986756944167
2019-03-29,59.00899887084961,59.19850158691406,58.319000244140625,58.84450149536133,58.362144470214844,30890000,0.0,0.0,False,0.003941145042405614,0.003933399075598598,22.43458888470844,63.74812698364258,-0.08448848253705943,0.2643061073048271
2019-04-01,59.37699890136719,60.0099983215332,59.31800079345703,59.94900131225586,59.45758819580078,27706000,0.0,0.0,False,0.018769764811246814,0.0185957864264523,22.874450606522675,63.74812698364258,-0.06730454667229246,0.2630889011923706
2019-04-02,60.002498626708984,60.29050064086914,59.5620002746582,60.277000427246094,59.782894134521484,18288000,0.0,0.0,False,0.0054712266102929785,0.005456313819426413,23.005073135987207,63.74812698364258,-0.062201558488746644,0.26199260501363036
2019-04-03,60.6349983215332,61.029998779296875,60.25400161743164,60.54050064086914,60.04423904418945,22180000,0.0,0.0,False,0.004371566707357832,0.00436203916638148,23.11001291451618,63.74812698364258,-0.05810191004362408,0.261965894648066
2019-04-04,60.56449890136719,61.02750015258789,60.45199966430664,60.97249984741211,60.47269058227539,21022000,0.0,0.0,False,0.007135597767683022,0.007110259852643206,23.28205226884781,63.74812698364258,-0.051380904135546523,0.26185030139098686
2019-04-05,60.96500015258789,61.019500732421875,60.50149917602539,60.5724983215332,60.07596969604492,20012000,0.0,0.0,False,-0.006560331323289037,-0.006581944876731999,23.122753960754746,63.74812698364258,-0.05760415970401622,0.26194569283435404
2019-04-08,60.55550003051758,60.6974983215332,60.23500061035156,60.41400146484375,59.91877746582031,21750000,0.0,0.0,False,-0.0026165575190866264,-0.0026199866887645627,23.059635387497657,63.74812698364258,-0.06006999262589874,0.26097183154779213
2019-04-09,60.09450149536133,60.35749816894531,59.91899871826172,60.134498596191406,59.64155960083008,19668000,0.0,0.0,False,-0.004626560766336829,-0.004637296424179504,22.94832202236149,63.74812698364258,-0.06441863592111852,0.26086519369683137
2019-04-10,60.25450134277344,60.446998596191406,60.03300094604492,60.3224983215332,59.82801818847656,15510000,0.0,0.0,False,0.003126319782621678,0.003121443006527476,23.023192135260594,63.74812698364258,-0.06149370939434651,0.26042367498941266
2019-04-11,60.44499969482422,60.637001037597656,60.22700119018555,60.47949981689453,59.98373794555664,16998000,0.0,0.0,False,0.00260278982649087,0.002599408435146891,23.085719455350084,63.74812698364258,-0.059050974769060405,0.2601616283153814
2019-04-12,60.78099822998047,61.15250015258789,60.66450119018555,61.13650131225586,60.635353088378906,24312000,0.0,0.0,False,0.010863196678634779,0.010804616024525003,23.347367362939973,63.74812698364258,-0.048829260443407074,0.26011790659513406
2019-04-15,61.204498291015625,61.46500015258789,60.72800064086914,61.326499938964844,60.823787689208984,23796000,0.0,0.0,False,0.0031076688966489296,0.00310285007461771,23.42303091920907,63.74812698364258,-0.04587333672068461,0.26012050466403147
2019-04-16,61.5,61.79899978637695,61.25199890136719,61.59550094604492,61.0905876159668,22622000,0.0,0.0,False,0.0043864405176652355,0.0043768481281918886,23.53016109159728,63.74812698364258,-0.04168811686589147,0.2599919341487249
2019-04-17,61.849998474121094,62.255001068115234,61.64500045776367,62.00699996948242,61.498714447021484,30366000,0.0,0.0,False,0.006680682687491668,0.006658465821236771,23.694039314123295,63.74812698364258,-0.035285939259019794,0.2581911573850191
2019-04-18,62.25,62.297000885009766,61.97050094604492,62.07350158691406,61.56467056274414,24750000,0.0,0.0,False,0.0010724795845851176,0.0010719048892181048,23.720523167148635,63.74812698364258,-0.034251303123913,0.2581543005005626
2019-04-22,61.833499908447266,62.71699905395508,61.66849899291992,62.6879997253418,62.174129486083984,19084000,0.0,0.0,False,0.009899491344125932,0.009850812380701774,23.96524377226409,63.74812698364258,-0.0246908822585874,0.2580210201636328
2019-04-23,62.832000732421875,63.721500396728516,62.5984992980957,63.52949905395508,63.00872802734375,31868000,0.0,0.0,False,0.013423566170662093,0.013334268348853196,24.300366374007783,63.74812698364258,-0.011598755779735348,0.2580598983073666
2019-04-24,63.52949905395508,63.70000076293945,62.990501403808594,63.002498626708984,62.486053466796875,23396000,0.0,0.0,False,-0.008295272367981332,-0.008329869601643898,24.09049294392567,63.74812698364258,-0.01979781330939412,0.2581882913260332
2019-04-25,63.51499938964844,63.63999938964844,62.900001525878906,63.367000579833984,62.847564697265625,31344000,0.0,0.0,False,0.0057854706836437675,0.005768799119120555,24.235653255290924,63.74812698364258,-0.014126882294252074,0.253616486491162
2019-04-26,63.66899871826172,63.945499420166016,63.25,63.87099838256836,63.34743118286133,27228000,0.0,0.0,False,0.007953633334935706,0.007922169915546326,24.436368388251083,63.74812698364258,-0.006285609001250636,0.25371150766378686
2019-04-29,64.02549743652344,64.84850311279297,63.58549880981445,64.80999755859375,64.27873229980469,72368000,0.0,0.0,False,0.01470148196309684,0.014594462795671061,24.810320699317643,64.27873229980469,0.0,0.25337867531157104
2019-04-30,59.53150177001953,60.04899978637695,59.150001525878906,59.948001861572266,59.45659255981445,133178000,0.0,0.0,False,-0.07501921035870973,-0.0779823096407307,22.874050821349773,64.27873229980469,-0.07501921035870973,0.26425650376789245
2019-05-01,59.875,59.962501525878906,58.58399963378906,58.66600036621094,58.18510055541992,74340000,0.0,0.0,False,-0.021385214820633824,-0.021617191739952257,22.363499115896477,64.27873229980469,-0.0948001232501482,0.26485313864582594
2019-05-02,58.630001068115234,58.96900177001953,57.916500091552734,58.32550048828125,57.84739685058594,45098000,0.0,0.0,False,-0.005803954992091631,-0.005820863394345209,22.227898418570042,64.27873229980469,-0.10005386259365123,0.26408545819471857
2019-05-03,58.87049865722656,59.56999969482422,58.6775016784668,59.477500915527344,58.989952087402344,41588000,0.0,0.0,False,0.01975119536956016,0.019558671433093464,22.686677178259515,64.27873229980469,-0.0822788506116573,0.26436287349930726
2019-05-06,58.599998474121094,59.77149963378906,58.55799865722656,59.67300033569336,59.1838493347168,31774000,0.0,0.0,False,0.003286953802355441,0.0032815635780884395,22.76453419187576,64.27873229980469,-0.07926234359017337,0.2643748214165182
2019-05-07,59.29050064086914,59.73849868774414,58.25,58.94300079345703,58.45983123779297,36604000,0.0,0.0,False,-0.012233372872202275,-0.012308816496150196,22.473813783972343,64.27873229980469,-0.09052607065851237,0.2636499216041939
2019-05-08,58.864498138427734,59.2135009765625,58.381500244140625,58.53900146484375,58.05914306640625,25520000,0.0,0.0,False,-0.006854076772080719,-0.00687767384217855,22.31292246216347,64.27873229980469,-0.09675967479242487,0.2636480004161508
2019-05-09,58.130001068115234,58.70349884033203,57.731998443603516,58.39849853515625,57.91979217529297,29556000,0.0,0.0,False,-0.0024001541144672567,-0.002403039101554103,22.256967855395654,64.27873229980469,-0.09892759077532465,0.26366087844555885
2019-05-10,58.44200134277344,58.81399917602539,57.31850051879883,58.38199996948242,57.9034309387207,31650000,0.0,0.0,False,-0.00028248092677451986,-0.0002825208320266742,22.250398205561897,64.27873229980469,-0.09918212654457337,0.26214252323928444
2019-05-13,57.262001037597656,57.5984992980957,56.275001525878906,56.829498291015625,56.3636589050293,45626000,0.0,0.0,False,-0.026592069048912648,-0.026952033936617,21.63212201106488,64.27873229980469,-0.12313673763599475,0.2631070023488726
2019-05-14,57.11600112915039,57.243499755859375,56.17649841308594,56.24300003051758,55.78196716308594,40392000,0.0,0.0,False,-0.010320333229669965,-0.010373957132077572,21.398550970216142,64.27873229980469,-0.13218625870044687,0.2633107389676652
2019-05-15,56.127498626708984,58.915000915527344,56.06999969482422,58.540000915527344,58.06013870239258,59302000,0.0,0.0,False,0.04084064537641896,0.040028699506316934,22.313322247336384,64.27873229980469,-0.09674418543924834,0.2664142924909955
2019-05-16,58.59199905395508,59.70800018310547,58.42250061035156,59.224998474121094,58.7395133972168,35308000,0.0,0.0,False,0.011701224110169495,0.011633294182686734,22.586116655705066,64.27873229980469,-0.08617498672425938,0.26589481294721673
2019-05-17,58.791500091552734,59.31449890136719,58.32099914550781,58.43899917602539,57.959964752197266,25362000,0.0,0.0,False,-0.013271281969054693,-0.01336013241339895,22.273098651012187,64.27873229980469,-0.09830261614581692,0.26624810687561407
2019-05-20,57.650001525878906,57.650001525878906,56.90700149536133,57.233001708984375,56.763851165771484,30602000,0.0,0.0,False,-0.02063689292323867,-0.02085280932604389,21.792814206159278,64.27873229980469,-0.11691084850558009,0.26706438575580155
2019-05-21,57.7239990234375,57.900001525878906,57.16550064086914,57.72200012207031,57.248844146728516,20562000,0.0,0.0,False,0.008544046448516474,0.00850775266763318,21.98755706942911,64.27873229980469,-0.10936569377703065,0.26695507474685354
2019-05-22,57.5625,58.18899917602539,57.54999923706055,57.79249954223633,57.318763732910156,18826000,0.0,0.0,False,0.0012213274734846902,0.0012205822597908696,22.0156324044263,64.27873229980469,-0.1082779376300127,0.2666375830331887
2019-05-23,57.30350112915039,57.502498626708984,56.65800094604492,57.266998291015625,56.797569274902344,25214000,0.0,0.0,False,-0.009092911711013785,-0.00913450455808094,21.806353290999702,64.27873229980469,-0.11638628761390613,0.26667355233349377
2019-05-24,57.599998474121094,57.71799850463867,56.83549880981445,56.93050003051758,56.46382522583008,18554000,0.0,0.0,False,-0.0058760269732131,-0.005893358747708167,21.67234254390116,64.27873229980469,-0.12157842562178778,0.2665752700607085
2019-05-28,57.07400131225586,57.824501037597656,56.93349838256836,56.97800064086914,56.51093673706055,20948000,0.0,0.0,False,0.0008343662697674059,0.0008340183797297028,21.691259581776404,64.27873229980469,-0.1208455002894907,0.26657453881935805
2019-05-29,56.6349983215332,56.75,55.59749984741211,55.99700164794922,55.5379753112793,36230000,0.0,0.0,False,-0.017217223460802566,-0.017367163377567163,21.30057909494988,64.27873229980469,-0.13598209976757658,0.2671473034238959
2019-05-30,56.00749969482422,56.34000015258789,55.79499816894531,56.070499420166016,55.61087417602539,18088000,0.0,0.0,False,0.0013125949287404737,0.0013117342291013244,21.329850721977888,64.27873229980469,-0.13484799425339067,0.2667220865363026
2019-05-31,55.28200149536133,55.66999816894531,55.16749954223633,55.32500076293945,54.871490478515625,31582000,0.0,0.0,False,-0.013295667591366911,-0.01338484632229799,21.032960449413626,64.27873229980469,-0.14635076773780198,0.26693309379707986
2019-06-03,53.346500396728516,53.349998474121094,51.35150146484375,51.9370002746582,51.511260986328125,96890000,0.0,0.0,False,-0.06123816690387085,-0.06319347082091561,19.68370234002605,64.27873229980469,-0.19862668190043564,0.27311749993970164
2019-06-04,52.2244987487793,52.922000885009766,51.80149841308594,52.7244987487793,52.29229736328125,60512000,0.0,0.0,False,0.015162439474359246,0.015048638579887835,19.997317724862356,64.27873229980469,-0.1864759074683845,0.2716685302666898
2019-06-05,52.75,52.84049987792969,51.650001525878906,52.231998443603516,51.8038444519043,46988000,0.0,0.0,False,-0.009340819508915632,-0.009384718545976351,19.801185569823062,64.27873229980469,-0.19407488918287663,0.2713445268164995
2019-06-06,52.31050109863281,52.5,51.7755012512207,52.38800048828125,51.95856475830078,29020000,0.0,0.0,False,0.002986656840500146,0.002982205641558865,19.863311572995688,64.27873229980469,-0.1916678674377239,0.27135949079715393
2019-06-07,52.7140007019043,53.67150115966797,52.557498931884766,53.41849899291992,52.98061752319336,43828000,0.0,0.0,False,0.019670534966601316,0.019479570184145208,20.273704072811398,64.27873229980469,-0.17576754195953015,0.27206673900156825
2019-06-10,53.849998474121094,54.742000579833984,53.763999938964844,54.13800048828125,53.694217681884766,28510000,0.0,0.0,False,0.013469079675770379,0.013379177984505783,20.560241287966857,64.27873229980469,-0.16466588931082704,0.27218899633524907
2019-06-11,54.8494987487793,55.20050048828125,53.97850036621094,54.051998138427734,53.608924865722656,33508000,0.0,0.0,False,-0.0015884916448067887,-0.0015897546353367362,20.525993024820902,64.27873229980469,-0.1659928105662789,0.2721894490484783
2019-06-12,53.997501373291016,54.125999450683594,53.47999954223633,53.95500183105469,53.51272201538086,23670000,0.0,0.0,False,-0.001794530492502111,-0.0017961425912753346,20.487363973956473,64.27873229980469,-0.16748946189868374,0.272097094662736
2019-06-13,54.23550033569336,54.829498291015625,54.128501892089844,54.550498962402344,54.103336334228516,20814000,0.0,0.0,False,0.01103689546343567,0.010976433401558884,20.724517763921824,64.27873229980469,-0.15830113011745084,0.27224756934513983
2019-06-14,54.48699951171875,54.737998962402344,54.07400131225586,54.314998626708984,53.86976623535156,24582000,0.0,0.0,False,-0.0043171108235183775,-0.004326456453562326,20.63073061314748,64.27873229980469,-0.16193483741876402,0.27225981818181116
2019-06-17,54.45500183105469,55.06399917602539,54.400001525878906,54.69449996948242,54.24615478515625,19770000,0.0,0.0,False,0.006987009153896828,0.006962713110905508,20.78186472594702,64.27873229980469,-0.15607926845624676,0.2719927261698753
2019-06-18,55.57500076293945,55.93899917602539,55.03950119018555,55.262001037597656,54.80900573730469,34526000,0.0,0.0,False,0.010375868195222848,0.010322408351693072,21.00787048338962,64.27873229980469,-0.14732285817853275,0.27219301455794415
2019-06-19,55.36199951171875,55.471500396728516,54.80149841308594,55.22549819946289,54.77280044555664,26714000,0.0,0.0,False,-0.0006605719490986317,-0.0006607902228775833,20.993332701488896,64.27873229980469,-0.1478861127800576,0.2713747997010874
2019-06-20,56.084999084472656,56.13600158691406,55.349998474121094,55.65999984741211,55.203739166259766,24018000,0.0,0.0,False,0.00786775036510079,0.007836961007077222,21.16637075288082,64.27873229980469,-0.14118189343277543,0.2714623466683122
2019-06-21,55.49300003051758,56.32849884033203,55.486000061035156,56.26850128173828,55.8072509765625,50774000,0.0,0.0,False,0.010932444421656085,0.010873117253472848,21.408703369166513,64.27873229980469,-0.13179291221441725,0.27164637211535947
2019-06-24,56.0,56.17850112915039,55.66550064086914,55.834999084472656,55.37730407714844,24236000,0.0,0.0,False,-0.007704140445739305,-0.007733970645209884,21.236063571203545,64.27873229980469,-0.13848170155470374,0.2714746777666081
2019-06-25,55.75400161743164,55.78499984741211,54.22999954223633,54.37900161743164,53.93324279785156,31644000,0.0,0.0,False,-0.02607677104116679,-0.02642279881689841,20.65621883260044,64.27873229980469,-0.16094731697103737,0.27272072482077714
2019-06-26,54.54999923706055,54.75600051879883,53.68450164794922,54.01599884033203,53.57321548461914,34698000,0.0,0.0,False,-0.0066754249245098984,-0.006697805227764131,20.51165436963466,64.27873229980469,-0.1665483501643058,0.27159510044603996
2019-06-27,54.337501525878906,54.42300033569336,53.79249954223633,53.83150100708008,53.390228271484375,24078000,0.0,0.0,False,-0.003415647380495601,-0.003421494021181241,20.438178143736888,64.27873229980469,-0.16939512710883686,0.27155403055285754
2019-06-28,53.86149978637695,54.13999938964844,53.689998626708984,54.13999938964844,53.69620132446289,33672000,0.0,0.0,False,0.0057308811534326765,0.005714522125374382,20.561037794824763,64.27873229980469,-0.1646350292968356,0.27126144893101795
2019-07-01,55.051998138427734,55.429500579833984,54.76649856567383,55.0,54.54914474487305,29196000,0.0,0.0,False,0.015884613797094937,0.015759773609484398,20.90352655326012,64.27873229980469,-0.1513655793575942,0.2715836033886022
2019-07-02,55.24150085449219,55.644500732421875,54.98350143432617,55.630001068115234,55.173988342285156,20630000,0.0,0.0,False,0.01145469100083063,0.011389582752719578,21.154424681756204,64.27873229980469,-0.1416447342964665,0.2718151822162501
2019-07-03,55.92499923706055,56.39950180053711,55.74250030517578,56.14950180053711,55.689231872558594,20154000,0.0,0.0,False,0.009338522476878053,0.009295188053267346,21.361314274609086,64.27873229980469,-0.1336289643545474,0.27173509879114327
2019-07-05,55.96849822998047,56.73249816894531,55.875,56.63349914550781,56.16926193237305,29794000,0.0,0.0,False,0.00861980033973131,0.008582861976548334,21.5540643389902,64.27873229980469,-0.12616101900715737,0.27090986394034644
2019-07-08,56.29349899291992,56.36050033569336,55.5880012512207,55.839500427246094,55.38177490234375,29888000,0.0,0.0,False,-0.014019892783662002,-0.014119099820004186,21.237858775121744,64.27873229980469,-0.13841214783086153,0.27036109793810864
2019-07-09,55.51599884033203,56.393001556396484,55.35749816894531,56.214500427246094,55.75369644165039,29472000,0.0,0.0,False,0.006715594434495209,0.006693145280420975,21.387199215747042,64.27873229980469,-0.13262607324600584,0.2701746635385905
2019-07-10,56.61600112915039,57.117000579833984,56.53300094604492,57.045501708984375,56.577884674072266,30710000,0.0,0.0,False,0.014782665276452889,0.014674466685831793,21.7181416882307,64.27873229980469,-0.119803974817279,0.2703726269439483
2019-07-11,57.30799865722656,57.6619987487793,56.97650146484375,57.20399856567383,56.735084533691406,26004000,0.0,0.0,False,0.0027784683100953167,0.0027746155019737705,21.781263324975704,64.27873229980469,-0.11735837805463689,0.27038628462419845
2019-07-12,57.14649963378906,57.375,56.928001403808594,57.266998291015625,56.797569274902344,21878000,0.0,0.0,False,0.0011013421716827843,0.0011007361393184066,21.80635329099971,64.27873229980469,-0.11638628761390613,0.27036368794070276
2019-07-15,57.266998291015625,57.534000396728516,57.0,57.5255012512207,57.053955078125,21164000,0.0,0.0,False,0.004514027739140447,0.004503870072447266,21.90930180238392,64.27873229980469,-0.11239763080551046,0.2691986048370012
2019-07-16,57.33649826049805,57.92900085449219,57.33649826049805,57.67300033569336,57.20024490356445,25352000,0.0,0.0,False,0.002564061075855939,0.0025607794795342257,21.968042651410446,64.27873229980469,-0.11012176411982133,0.2691979526310566
2019-07-17,57.54600143432617,57.922000885009766,57.33100128173828,57.33700180053711,56.867000579833984,19538000,0.0,0.0,False,-0.005825924771690971,-0.005842961674113791,21.83423256277034,64.27873229980469,-0.1153061277780244,0.2691808850661565
2019-07-18,57.099998474121094,57.40850067138672,56.643001556396484,57.36199951171875,56.891788482666016,25450000,0.0,0.0,False,0.0004358925665022273,0.00043579759293530695,21.844185835006233,64.27873229980469,-0.11492049629549272,0.26882078125546727
2019-07-19,57.465999603271484,57.57899856567383,56.5625,56.57749938964844,56.11372375488281,23184000,0.0,0.0,False,-0.013676221973936808,-0.013770603002880903,21.531763678712824,64.27873229980469,-0.1270250400527374,0.26916450365497163
2019-07-22,56.77349853515625,57.000999450683594,56.260501861572266,56.96049880981445,56.49357986450195,28914000,0.0,0.0,False,0.006769397648219488,0.006746588155782496,21.68429014676974,64.27873229980469,-0.12111552541191595,0.2690146255226128
2019-07-23,57.17250061035156,57.44300079345703,56.64250183105469,57.40250015258789,56.93195724487305,20648000,0.0,0.0,False,0.0077597734366015025,0.00772982124308063,21.860315098878804,64.27873229980469,-0.11429558101216575,0.26912641263614373
2019-07-24,56.63100051879883,57.27299880981445,56.425498962402344,56.98649978637695,56.519371032714844,27192000,0.0,0.0,False,-0.00724700558569602,-0.007273392692974153,21.694646267666457,64.27873229980469,-0.12071428588384625,0.26899645281478035
2019-07-25,56.9474983215332,57.179500579833984,56.18550109863281,56.797000885009766,56.331417083740234,54762000,0.0,0.0,False,-0.0033254784251901537,-0.003331020117831982,21.61917571113601,64.27873229980469,-0.12363833155571735,0.2661445002058921
2019-07-26,61.400001525878906,63.419498443603516,61.400001525878906,62.26100158691406,61.750633239746094,121216000,0.0,0.0,False,0.09620237580655666,0.0918518209387479,23.795194153333252,64.27873229980469,-0.03933025698557957,0.28273788749535417
2019-07-29,62.125,62.449501037597656,61.5099983215332,62.09199905395508,61.58301544189453,41382000,0.0,0.0,False,-0.0027144304286045307,-0.0027181211752433485,23.727889323840287,64.27873229980469,-0.041937928167857574,0.2826527604692118
2019-07-30,61.349998474121094,61.84550094604492,61.26599884033203,61.400001525878906,60.896690368652344,28616000,0.0,0.0,False,-0.011144713657124439,-0.011207281278172105,23.452304077981022,64.27873229980469,-0.05261525562417824,0.2817264889972775
2019-07-31,61.243499755859375,61.74549865722656,60.409000396728516,60.90999984741211,60.41070556640625,39960000,0.0,0.0,False,-0.007980479715795297,-0.008012494185016258,23.257162961282237,64.27873229980469,-0.06017584035972334,0.28124332065184104
2019-08-01,60.881500244140625,61.814998626708984,60.349998474121094,60.5890007019043,60.09233474731445,35426000,0.0,0.0,False,-0.005270105954015558,-0.005284041946734866,23.12932514233246,64.27873229980469,-0.06512881325917119,0.2812846972243539
2019-08-02,60.150001525878906,60.474998474121094,59.5,59.816001892089844,59.32567596435547,34910000,0.0,0.0,False,-0.01275801291766665,-0.012840095250105887,22.821482900472002,64.27873229980469,-0.07705591193596495,0.2815400452129471
2019-08-05,58.64849853515625,58.84400177001953,57.13750076293945,57.73749923706055,57.26420974731445,47840000,0.0,0.0,False,-0.034748297150117624,-0.035366379685105136,21.993726934089956,64.27873229980469,-0.10912664736095845,0.28360098104376086
2019-08-06,58.2760009765625,59.06999969482422,58.076499938964844,58.55400085449219,58.07402038574219,36014000,0.0,0.0,False,0.014141653958050338,0.014042593595590451,22.318896263597757,64.27873229980469,-0.0965282246874889,0.2839501651810899
2019-08-07,57.88999938964844,58.993499755859375,57.54199981689453,58.795501708984375,58.313541412353516,30686000,0.0,0.0,False,0.0041244092456553805,0.004115927184172774,22.41507293494582,64.27873229980469,-0.09280193734420139,0.2839808061876575
2019-08-08,59.32149887084961,60.31399917602539,58.70000076293945,60.30950164794922,59.815128326416016,30116000,0.0,0.0,False,0.025750226751695582,0.02542427339954961,23.018016372428164,64.27873229980469,-0.06944138152211554,0.2847716950323565
2019-08-09,59.9995002746582,60.222999572753906,59.24449920654297,59.44499969482422,58.95771408081055,20418000,0.0,0.0,False,-0.014334404515969457,-0.014438134557882664,22.673732410074603,64.27873229980469,-0.08278038518519926,0.28509757585083983
2019-08-12,59.0,59.28049850463867,58.43600082397461,58.724998474121094,58.24361801147461,22064000,0.0,0.0,False,-0.012112004009469546,-0.012185952042550668,22.38699606820467,64.27873229980469,-0.0938897528374002,0.2853396316348303
2019-08-13,58.717498779296875,60.27149963378906,58.64950180053711,59.83649826049805,59.34600067138672,28434000,0.0,0.0,False,0.01892709789585756,0.018750208890168887,22.829644032277617,64.27873229980469,-0.0767397154849141,0.28581991381326677
2019-08-14,58.80350112915039,59.13949966430664,58.05350112915039,58.212501525878906,57.73532485961914,35430000,0.0,0.0,False,-0.027140427215749274,-0.027515531174580613,22.18289731284237,64.27873229980469,-0.10179739403798771,0.287088356740629
2019-08-15,58.42150115966797,58.82099914550781,58.150001525878906,58.465999603271484,57.98674011230469,28506000,0.0,0.0,False,0.004354617442559716,0.004345163531531634,22.283849961849945,64.27873229980469,-0.09788606530311295,0.2870189057241198
2019-08-16,59.03950119018555,59.19200134277344,58.650001525878906,58.96049880981445,58.47719192504883,24916000,0.0,0.0,False,0.008457999394245519,0.008422430935312178,22.480784750722975,64.27873229980469,-0.09025598618990638,0.2864081863896628
2019-08-19,59.59149932861328,60.46950149536133,59.52000045776367,60.02199935913086,59.52998733520508,24450000,0.0,0.0,False,0.018003521980084702,0.01784337782773396,22.903521575092253,64.27873229980469,-0.07387738984102588,0.2868958820890176
2019-08-20,59.76750183105469,59.900001525878906,59.15250015258789,59.17649841308594,58.69142150878906,20206000,0.0,0.0,False,-0.014086443890776734,-0.01418659951167393,22.566805959632745,64.27873229980469,-0.08692316402500988,0.28716605764429437
2019-08-21,59.79100036621094,60.02799987792969,59.395999908447266,59.57899856567383,59.090614318847656,14152000,0.0,0.0,False,0.006801552932208521,0.0067785267214262816,22.727096837810276,64.27873229980469,-0.08071282359395249,0.2872025520714074
2019-08-22,59.689998626708984,59.93899917602539,58.945499420166016,59.57600021362305,59.08763885498047,17352000,0.0,0.0,False,-5.0354255095919065e-05,-5.03555229139824e-05,22.72590207752342,64.27873229980469,-0.0807591136149397,0.28717752727551976
2019-08-23,59.25849914550781,59.78350067138672,57.5,57.67900085449219,57.20619583129883,36254000,0.0,0.0,False,-0.0318415672066249,-0.03235953485698268,21.970432171984154,64.27873229980469,-0.11002918407784701,0.2889231841170503
2019-08-26,57.97249984741211,58.59299850463867,57.74250030517578,58.558998107910156,58.0789794921875,21166000,0.0,0.0,False,0.01525680301243093,0.015141588386671631,22.32088753074252,64.27873229980469,-0.09645107465251035,0.2893286642063974
2019-08-27,59.150001525878906,59.25,58.22800064086914,58.54100036621094,58.061119079589844,23460000,0.0,0.0,False,-0.0003075193943457011,-0.00030756668813073637,22.313715905533464,64.27873229980469,-0.09672893347079492,0.2890446994910335
2019-08-28,58.243499755859375,58.92499923706055,58.01250076293945,58.6875,58.20642852783203,16810000,0.0,0.0,False,0.002502698028313821,0.0024995714950293195,22.37206309636291,64.27873229980469,-0.09446831875355932,0.28861898677950915
2019-08-29,59.32099914550781,59.95949935913086,59.263999938964844,59.71200180053711,59.2225227355957,19636000,0.0,0.0,False,0.017456735165907178,0.01730611670911435,22.78006301211699,64.27873229980469,-0.0786606920097015,0.28903413407177336
2019-08-30,60.01750183105469,60.01750183105469,59.2859992980957,59.5265007019043,59.03854751586914,18064000,0.0,0.0,False,-0.0031065076465576213,-0.0031113428577803914,22.706190064534226,64.27873229980469,-0.08152283961504747,0.28865311639883784
2019-09-03,59.092498779296875,59.45399856567383,58.18550109863281,58.477500915527344,57.998146057128906,25908000,0.0,0.0,False,-0.017622409468332267,-0.01777953279032447,22.288429876282894,64.27873229980469,-0.09770862022266213,0.2890763965239811
2019-09-04,58.97249984741211,59.24399948120117,58.576499938964844,59.11349868774414,58.62893295288086,21312000,0.0,0.0,False,0.01087598377938881,0.010817265629259184,22.541714461864782,64.27873229980469,-0.0878953138119215,0.2887215517441083
2019-09-05,59.68299865722656,60.70000076293945,59.634498596191406,60.609500885009766,60.112667083740234,26394000,0.0,0.0,False,0.025307199980116213,0.02499227498478538,23.137489337625986,64.27873229980469,-0.06481249811575873,0.28934096695856154
2019-09-06,60.457000732421875,60.647499084472656,60.16299819946289,60.316001892089844,59.82157516479492,18972000,0.0,0.0,False,-0.004842438924558157,-0.004854201520391708,23.02060501971636,64.27873229980469,-0.06934108647664339,0.2892020934507005
2019-09-09,60.354000091552734,61.02750015258789,59.65850067138672,60.26350021362305,59.76950454711914,31854000,0.0,0.0,False,-0.0008704320729158166,-0.0008708111188844045,22.999696714696356,64.27873229980469,-0.07015116184391912,0.28891900931692505
2019-09-10,59.804500579833984,60.5,59.800498962402344,60.28499984741211,59.790828704833984,27922000,0.0,0.0,False,0.00035677320527272016,0.00035670957684621514,23.00825916341883,64.27873229980469,-0.06981941669351088,0.2888635126583229
2019-09-11,60.19449996948242,61.12350082397461,60.11399841308594,61.0,60.49997329711914,23522000,0.0,0.0,False,0.01186042420963851,0.01179064061186981,23.29300730163192,64.27873229980469,-0.058787080383927104,0.2890859334130873
2019-09-12,61.173500061035156,62.12099838256836,61.12799835205078,61.74850082397461,61.24233627319336,31644000,0.0,0.0,False,0.012270467830265419,0.012195795859337775,23.591093866227,64.27873229980469,-0.04723795753234783,0.28906752361674587
2019-09-13,61.605499267578125,62.0525016784668,61.354000091552734,62.00149917602539,61.49325180053711,23676000,0.0,0.0,False,0.004097092674983038,0.004088722445404763,23.691845856776137,64.27873229980469,-0.04333440314715176,0.28865781252875206
2019-09-16,61.52199935913086,61.95100021362305,61.259498596191406,61.58150100708008,61.07670593261719,28218000,0.0,0.0,False,-0.006773846816087281,-0.006796893451646688,23.524587075335894,64.27873229980469,-0.049814709354453646,0.28861652445758024
2019-09-17,61.58150100708008,61.75,61.16749954223633,61.49399948120117,60.98991775512695,20806000,0.0,0.0,False,-0.0014209701745536707,-0.0014219807100794943,23.489738368558598,64.27873229980469,-0.0511648943127605,0.28859607852888747
2019-09-18,61.512001037597656,61.8120002746582,60.82350158691406,61.63249969482422,61.127288818359375,17440000,0.0,0.0,False,0.002252356918793774,0.002249824165345816,23.54489800021247,64.27873229980469,-0.04902777899767152,0.2881688909034103
2019-09-19,61.61600112915039,62.21699905395508,61.615501403808594,61.9375,61.429786682128906,16554000,0.0,0.0,False,0.004948655005269531,0.004936450658928224,23.666362232555052,64.27873229980469,-0.044321745556336056,0.2881447848178966
2019-09-20,61.68199920654297,62.13999938964844,61.17900085449219,61.492000579833984,60.98793411254883,37692000,0.0,0.0,False,-0.007192806510406102,-0.0072187994596553525,23.488941861700695,64.27873229980469,-0.05119575432675205,0.2881867058269772
2019-09-23,61.32849884033203,61.98400115966797,61.18899917602539,61.734500885009766,61.228450775146484,20798000,0.0,0.0,False,0.0039436761729589875,0.003935920266581897,23.585518318221663,64.27873229980469,-0.047453977630288025,0.2878477842258205
2019-09-24,62.0,62.355499267578125,60.53200149536133,60.916500091552734,60.417152404785156,35804000,0.0,0.0,False,-0.013250349471371048,-0.013338918603287914,23.259751608570433,64.27873229980469,-0.06007554531425108,0.2876859432755407
2019-09-25,60.800498962402344,62.4010009765625,60.459999084472656,62.297000885009766,61.786338806152344,26798000,0.0,0.0,False,0.022662213409097243,0.022409240273081193,23.809531276775544,64.27873229980469,-0.03877477673373342,0.2884907892925191
2019-09-26,62.106998443603516,62.23350143432617,61.590999603271484,62.114498138427734,61.60533142089844,23166000,0.0,0.0,False,-0.002929569687270095,-0.002933869275895966,23.736850025991725,64.27873229980469,-0.041590753010453674,0.28826727031180616
2019-09-27,62.14149856567383,62.2495002746582,60.7599983215332,61.29750061035156,60.79502868652344,34122000,0.0,0.0,False,-0.013153126777922353,-0.0132403952299871,23.411483101513404,64.27873229980469,-0.054196831341240315,0.288582010838783
2019-09-30,61.029998779296875,61.37049865722656,60.67100143432617,61.05699920654297,60.55649948120117,24470000,0.0,0.0,False,-0.0039234985240683695,-0.003931215636402077,23.315704683594298,64.27873229980469,-0.05790768867753204,0.2884054400418688
2019-10-01,61.1245002746582,61.643001556396484,60.27750015258789,60.29999923706055,59.80570602416992,24504000,0.0,0.0,False,-0.012398230800383714,-0.01247573009957798,23.014232964853125,64.27873229980469,-0.06958796658857502,0.2886806065589096
2019-10-02,59.82500076293945,59.9379997253418,58.631500244140625,58.895999908447266,58.413211822509766,33030000,0.0,0.0,False,-0.02328363452640103,-0.023558980783347356,22.455094341067632,64.27873229980469,-0.09125134033349225,0.2896288198264179
2019-10-03,59.16699981689453,59.54999923706055,58.15700149536133,59.471500396728516,58.98399353027344,28368000,0.0,0.0,False,0.00977144878624392,0.009724016915649142,22.684284594197894,64.27873229980469,-0.08237154934599322,0.2897902442587753
2019-10-04,59.714500427246094,60.62300109863281,59.548500061035156,60.54800033569336,60.05167770385742,24282000,0.0,0.0,False,0.018101252724368244,0.01793937558342193,23.112999815233334,64.27873229980469,-0.0657613248536345,0.2903323905413738
2019-10-07,60.349998474121094,60.945499420166016,60.21799850463867,60.412498474121094,59.91727828979492,17040000,0.0,0.0,False,-0.002238062602102242,-0.0022405708072532724,23.05903341212236,64.27873229980469,-0.06785220949391713,0.28891918610598094
2019-10-08,59.938499450683594,60.34349822998047,59.4739990234375,59.506500244140625,59.018707275390625,20086000,0.0,0.0,False,-0.014996859671400298,-0.015110449664267672,22.69822346421123,64.27873229980469,-0.08183149910114274,0.28920905367636274
2019-10-09,60.06650161743164,60.42300033569336,59.90599822998047,60.119998931884766,59.6271858215332,15948000,0.0,0.0,False,0.010309926703465644,0.010257141904086935,22.9425504111296,64.27873229980469,-0.07236524915544451,0.28919303227503085
2019-10-10,59.93000030517578,60.78099822998047,59.893001556396484,60.4734992980957,59.977787017822266,12842000,0.0,0.0,False,0.005879888367336772,0.005862669288269243,23.083329934776373,64.27873229980469,-0.0669108603748162,0.28908436323633663
2019-10-11,61.201499938964844,61.4375,60.68199920654297,60.785499572753906,60.28722381591797,22330000,0.0,0.0,False,0.0051591899848482115,0.0051459269622751,23.207580409377666,64.27873229980469,-0.06209687623069138,0.28529844703971674
2019-10-14,60.69449996948242,61.29399871826172,60.59400177001953,60.88850021362305,60.389381408691406,13296000,0.0,0.0,False,0.0016945147961260343,0.0016930807257359943,23.24860051255977,64.27873229980469,-0.06050758551013147,0.2852942881659223
2019-10-15,61.07500076293945,62.35649871826172,61.04600143432617,62.11199951171875,61.602848052978516,27584000,0.0,0.0,False,0.02009403997823478,0.01989481910347737,23.73585286067539,64.27873229980469,-0.041629387374123805,0.28470559133372314
2019-10-16,62.09049987792969,62.70949935913086,61.92649841308594,62.150001525878906,61.640541076660156,22986000,0.0,0.0,False,0.0006118714454439456,0.0006116843284348833,23.75098802271954,64.27873229980469,-0.041042987762105354,0.2842101718054243
2019-10-17,62.56999969482422,63.1875,62.493499755859375,62.63999938964844,62.126522064208984,20958000,0.0,0.0,False,0.007884112940287569,0.007853195718784553,23.946127607674367,64.27873229980469,-0.033482462372740995,0.28299495201426556
2019-10-18,62.734500885009766,62.90549850463867,62.00699996948242,62.22050094604492,61.71046447753906,31624000,0.0,0.0,False,-0.006696939935570856,-0.006719465060418461,23.779064889460685,64.27873229980469,-0.03995517226890655,0.28303649373458856
2019-10-21,62.435001373291016,62.675498962402344,61.9995002746582,62.2140007019043,61.70401382446289,18094000,0.0,0.0,False,-0.00010453094350826309,-0.00010453640724809502,23.776474710428538,64.27873229980469,-0.04005552666055956,0.2817488754201216
2019-10-22,62.2239990234375,62.436500549316406,61.99250030517578,62.060001373291016,61.55127716064453,22862000,0.0,0.0,False,-0.0024753116426570188,-0.002478380291475197,23.715145214113818,64.27873229980469,-0.042431688391720845,0.28170225992758496
2019-10-23,62.010501861572266,62.902000427246094,62.010501861572266,62.881500244140625,62.36604690551758,21282000,0.0,0.0,False,0.01323725164542977,0.013150404799393578,24.042305810766383,64.27873229980469,-0.029756115683272744,0.28194129740566076
2019-10-24,62.955501556396484,63.14500045776367,62.61750030517578,62.955501556396484,62.4394416809082,20224000,0.0,0.0,False,0.0011768386651445084,0.001176146733330822,24.071776564508866,64.27873229980469,-0.028614295165588888,0.28193030041867095
2019-10-25,62.599998474121094,63.400001525878906,62.45750045776367,63.21500015258789,62.696815490722656,27104000,0.0,0.0,False,0.004121974874947476,0.004113502809626748,24.17512179757807,64.27873229980469,-0.024610267696378307,0.2769836982055435
2019-10-28,63.75,64.96199798583984,63.615501403808594,64.4489974975586,63.92068862915039,65428000,0.0,0.0,False,0.01952049922868615,0.01933241796969355,24.66655274320977,64.27873229980469,-0.005570173179276994,0.27423043505394173
2019-10-29,63.79999923706055,64.04000091552734,62.78049850463867,63.03300094604492,62.51630401611328,52654000,0.0,0.0,False,-0.021970736598051155,-0.022215687716079922,24.102639673508722,64.27873229980469,-0.02741852896960073,0.2745333274258897
2019-10-30,62.75749969482422,63.4010009765625,62.532501220703125,63.03499984741211,62.51829147338867,29204000,0.0,0.0,False,3.179102326456018e-05,3.179051794068989e-05,24.103437712110583,64.27873229980469,-0.027387609609428543,0.27062567694233625
2019-10-31,63.0,63.32600021362305,62.4739990234375,62.939998626708984,62.42406463623047,31904000,0.0,0.0,False,-0.0015071882954177385,-0.0015083252462395743,24.065602104616143,64.27873229980469,-0.02885351962020344,0.2703037827180344
2019-11-01,63.290000915527344,63.650001525878906,62.98550033569336,63.61249923706055,63.09105682373047,28812000,0.0,0.0,False,0.010684856735728943,0.01062817703949343,24.333424472098752,64.27873229980469,-0.018476958607937966,0.267745264002492
2019-11-04,63.80550003051758,64.625,63.80550003051758,64.48049926757812,63.951927185058594,30632000,0.0,0.0,False,0.013644887321087484,0.013552634088721132,24.679096194477818,64.27873229980469,-0.0050841873050923025,0.2680080509966905
2019-11-05,64.55999755859375,64.86199951171875,64.46900177001953,64.5719985961914,64.04267883300781,25148000,0.0,0.0,False,0.0014190604090258407,0.0014180544943269739,24.71553638322697,64.27873229980469,-0.003672341664983203,0.26763092630218066
2019-11-06,64.50450134277344,64.64949798583984,64.1135025024414,64.55049896240234,64.02136993408203,24626000,0.0,0.0,False,-0.00033272966268860227,-0.0003327850294846095,24.70698006148032,64.27873229980469,-0.004003849430668338,0.267175847015217
2019-11-07,64.71399688720703,66.13249969482422,64.6875,65.34700012207031,64.81134033203125,45140000,0.0,0.0,False,0.012339167355565728,0.012263660324795948,25.024182790665115,64.81134033203125,0.0,0.2671417322430437
2019-11-08,65.07599639892578,65.85549926757812,65.07599639892578,65.44999694824219,64.91349029541016,30392000,0.0,0.0,False,0.0015761124959858819,0.001574871734234857,25.065199830359305,64.91349029541016,0.0,0.26479251516808683
2019-11-11,65.19999694824219,65.24500274658203,64.79350280761719,64.91400146484375,64.38188934326172,17234000,0.0,0.0,False,-0.008189375578623426,-0.008223092722555071,24.85174211941662,64.91349029541016,-0.008189375578623426,0.2646211667179403
2019-11-12,64.92849731445312,65.46749877929688,64.71199798583984,64.8604965209961,64.32882690429688,28852000,0.0,0.0,False,-0.0008241826933959029,-0.0008245225186835266,24.830435560967665,64.91349029541016,-0.009006808730397609,0.26408196070083684
2019-11-13,64.65899658203125,65.1259994506836,64.60749816894531,64.80899810791016,64.27774047851562,20538000,0.0,0.0,False,-0.0007941451482902373,-0.0007944606485949301,24.8099224458887,64.91349029541016,-0.009793801165232985,0.26273843666422547
2019-11-14,64.75,65.78600311279297,64.6969985961914,65.4574966430664,64.92092895507812,28948000,0.0,0.0,False,0.01000639524311664,0.009956662756999399,25.068186731076448,64.92092895507812,0.0,0.26288317797602595
2019-11-15,65.75250244140625,66.677001953125,65.59449768066406,66.677001953125,66.13042449951172,39286000,0.0,0.0,False,0.018630287087704867,0.01845886906097973,25.553844533732303,66.13042449951172,0.0,0.2634203134520072
2019-11-18,66.61699676513672,66.69599914550781,65.80799865722656,65.99199676513672,65.4510498046875,27984000,0.0,0.0,False,-0.010273254707887647,-0.010326388809064876,25.28105012536362,66.13042449951172,-0.010273254707887647,0.26325693708605097
2019-11-19,66.33149719238281,66.33149719238281,65.5885009765625,65.62950134277344,65.09152221679688,21864000,0.0,0.0,False,-0.005493075954678961,-0.005508218374166092,25.136686320856274,66.13042449951172,-0.015709898894154417,0.2633122294344872
2019-11-20,65.56800079345703,65.6604995727539,64.46050262451172,65.09300231933594,64.55941772460938,28892000,0.0,0.0,False,-0.008174712682478824,-0.008208308864228958,24.9230264197112,66.13042449951172,-0.023756187666902795,0.26052088476258084
2019-11-21,64.9625015258789,65.55599975585938,64.5374984741211,65.00700378417969,64.47412109375,25546000,0.0,0.0,False,-0.001321211278937251,-0.0013220848480901015,24.88877662482129,66.13042449951172,-0.025046012002749918,0.26052501710557285
2019-11-22,65.1500015258789,65.34500122070312,64.46800231933594,64.68350219726562,64.15328216552734,27776000,0.0,0.0,False,-0.00497624353430326,-0.0049886662636463835,24.759947767531003,66.13042449951172,-0.029897620481764364,0.2603361218929396
2019-11-25,64.81300354003906,65.52050018310547,64.78050231933594,65.28199768066406,64.74687194824219,23590000,0.0,0.0,False,0.009252679873545278,0.00921013605929792,24.998296317783215,66.13042449951172,-0.02092157371951764,0.26009885355186363
2019-11-26,65.49549865722656,65.70050048828125,65.2020034790039,65.6500015258789,65.11185455322266,21910000,0.0,0.0,False,0.005637069313128018,0.005621240495475763,25.1448505161498,66.13042449951172,-0.015402440767586234,0.25902124809377186
2019-11-27,65.77100372314453,65.88200378417969,65.47350311279297,65.60649871826172,65.06871032714844,18808000,0.0,0.0,False,-0.0006626170667424214,-0.0006628366944557304,25.12752649199037,66.13042449951172,-0.016054851914206636,0.25898791673231597
2019-11-29,65.33000183105469,65.49749755859375,65.1614990234375,65.20449829101562,64.66999816894531,12802000,0.0,0.0,False,-0.006127555874374968,-0.0061464063893778,24.967428613551487,66.13042449951172,-0.022084030786422515,0.2564719338723031
2019-12-02,65.12799835205078,65.27200317382812,64.01899719238281,64.44300079345703,63.91474533081055,26538000,0.0,0.0,False,-0.011678565942768837,-0.011747296030631547,24.664166286123983,66.13042449951172,-0.03350468691936992,0.25677088108211726
2019-12-03,63.93299865722656,64.86150360107422,63.852500915527344,64.73699951171875,64.20634460449219,25270000,0.0,0.0,False,0.004562316131784261,0.004551940314078875,24.781254325979962,66.13042449951172,-0.029095229761208263,0.25646817870270017
2019-12-04,65.30500030517578,66.2135009765625,65.15249633789062,65.9469985961914,65.40641021728516,35506000,0.0,0.0,False,0.01869076366495115,0.01851823778663218,25.263125657572854,66.13042449951172,-0.01094827815950139,0.2570417846222104
2019-12-05,66.3499984741211,66.39900207519531,65.71600341796875,66.3479995727539,65.80412292480469,24408000,0.0,0.0,False,0.006080638062818222,0.006062225585234813,25.42282221909487,66.13042449951172,-0.0049342126135821784,0.2523287756628756
2019-12-06,66.63749694824219,67.12349700927734,66.5615005493164,66.96949768066406,66.4205322265625,32968000,0.0,0.0,False,0.009367335576559332,0.009323734163210296,25.670333661700898,66.4205322265625,0.0,0.2520949190784515
2019-12-09,66.94300079345703,67.87750244140625,66.80349731445312,67.14949798583984,66.59906005859375,30842000,0.0,0.0,False,0.0026878410341892867,0.002684235249216143,25.742019278912338,66.59906005859375,0.0,0.2502692594375726
2019-12-10,66.99700164794922,67.4000015258789,66.69999694824219,67.14450073242188,66.59410858154297,17606000,0.0,0.0,False,-7.434755154844819e-05,-7.435031546465327e-05,25.74003107525549,66.59906005859375,-7.434755154844819e-05,0.2502176673010021
2019-12-11,67.41500091552734,67.49449920654297,67.05500030517578,67.2125015258789,66.66154479980469,20480000,0.0,0.0,False,0.0010126454081016423,0.001012133028617015,25.767109244936343,66.66154479980469,0.0,0.25012023894023105
2019-12-12,67.1604995727539,67.72899627685547,66.91000366210938,67.42449951171875,66.87181091308594,29114000,0.0,0.0,False,0.0031542340327201934,0.003149269872562968,25.85153897187426,66.87181091308594,0.0,0.24991473093911196
2019-12-13,67.3949966430664,67.56749725341797,67.08300018310547,67.34349822998047,66.79146575927734,33170000,0.0,0.0,False,-0.00120148015601107,-0.0012022025119492327,25.819277380641193,66.87181091308594,-0.00120148015601107,0.2499217874890555
2019-12-16,67.75,68.17649841308594,67.53050231933594,68.03500366210938,67.47730255126953,28128000,0.0,0.0,False,0.010268329706432988,0.010215968545018486,26.094666563273897,67.47730255126953,0.0,0.24916862735090994
2019-12-17,68.12049865722656,68.21649932861328,67.53849792480469,67.74449920654297,67.1891860961914,32948000,0.0,0.0,False,-0.004269827692937378,-0.004278969438934974,25.978977005651124,67.47730255126953,-0.004269827692937378,0.24786702529200427
2019-12-18,67.8499984741211,67.97149658203125,67.52300262451172,67.59549713134766,67.04139709472656,23330000,0.0,0.0,False,-0.002199595054675374,-0.002202017717113815,25.919634181249293,67.47730255126953,-0.006460030855734988,0.24736293217834363
2019-12-19,67.59549713134766,67.87650299072266,67.4375,67.8219985961914,67.26604461669922,28922000,0.0,0.0,False,0.003350877692110732,0.003345276011666258,26.009838582907022,67.47730255126953,-0.0031307999369091233,0.2472157423423001
2019-12-20,68.15499877929688,68.19999694824219,67.5364990234375,67.56099700927734,67.0071792602539,50090000,0.0,0.0,False,-0.003848380827509601,-0.00385580489822826,25.905894437950433,67.47730255126953,-0.0069671322539668346,0.24694099059216218
2019-12-23,67.9365005493164,68.09249877929688,67.4000015258789,67.53150177001953,66.97793579101562,19936000,0.0,0.0,False,-0.0004364229260375163,-0.00043651818623953415,25.894152088772167,67.47730255126953,-0.007400514563759897,0.24474090405134344
2019-12-24,67.510498046875,67.60050201416016,67.20850372314453,67.22149658203125,66.67045593261719,13468000,0.0,0.0,False,-0.004590763432271716,-0.004601333348446427,25.770687398821078,67.47730255126953,-0.01195730398439232,0.24468240266662702
2019-12-26,67.32749938964844,68.16000366210938,67.27549743652344,68.12349700927734,67.56507110595703,23662000,0.0,0.0,False,0.013418464908114824,0.013329234643740456,26.12990892824827,67.56507110595703,0.0,0.23673739707730618
2019-12-27,68.19999694824219,68.35250091552734,67.6500015258789,67.73200225830078,67.17679595947266,23212000,0.0,0.0,False,-0.005746684494351673,-0.005763260219838413,25.974001901277134,67.56507110595703,-0.005746684494351673,0.23680888416242815
2019-12-30,67.84049987792969,67.8499984741211,66.89199829101562,66.9854965209961,66.43639373779297,19994000,0.0,0.0,False,-0.011021695975591994,-0.01108288488578579,25.676702653076216,67.56507110595703,-0.01670504226057934,0.23701619718479858
2019-12-31,66.78949737548828,67.03299713134766,66.60649871826172,66.96949768066406,66.4205322265625,19514000,0.0,0.0,False,-0.00023874732414086441,-0.00023877582882029087,25.67033366170089,67.56507110595703,-0.016939801300580926,0.2370040923769081
2020-01-02,67.42050170898438,68.43399810791016,67.32450103759766,68.43399810791016,67.87303161621094,27278000,0.0,0.0,False,0.02186822870816396,0.021632548740892214,26.25356661793801,67.87303161621094,0.0,0.23777280260662065
2020-01-03,67.4000015258789,68.6875,67.36599731445312,68.07599639892578,67.5179672241211,23408000,0.0,0.0,False,-0.005231302973139007,-0.0052450341474274565,26.11099495386095,67.87303161621094,-0.005231302973139007,0.2360922827485209
2020-01-06,67.58149719238281,69.91600036621094,67.55000305175781,69.8905029296875,69.31759643554688,46768000,0.0,0.0,False,0.026654078690669714,0.026305047226625095,26.833613546743507,69.31759643554688,0.0,0.2320991814931346
2020-01-07,70.02300262451172,70.17500305175781,69.5780029296875,69.75550079345703,69.1836929321289,34330000,0.0,0.0,False,-0.0019317389855326716,-0.0019336071996091308,26.77984627034701,69.31759643554688,-0.0019317389855326716,0.23209834377340985
2020-01-08,69.74099731445312,70.59249877929688,69.63150024414062,70.25199890136719,69.67613983154297,35314000,0.0,0.0,False,0.00711796203040449,0.007092748911984126,26.977582161309815,69.67613983154297,0.0,0.23204924201725619
2020-01-09,71.09649658203125,71.43399810791016,70.510498046875,70.989501953125,70.40757751464844,33200000,0.0,0.0,False,0.010497678041204273,0.010442960027334327,27.271281811210585,70.40757751464844,0.0,0.23219237341929996
2020-01-10,71.47350311279297,71.74700164794922,70.9800033569336,71.447998046875,70.8623275756836,26258000,0.0,0.0,False,0.006458822716071122,0.006438053900728301,27.45388100838528,70.8623275756836,0.0,0.23222065503651754
2020-01-13,71.76249694824219,72.0739974975586,71.26850128173828,72.00150299072266,71.41128540039062,30730000,0.0,0.0,False,0.007746821809101911,0.0077169692608243376,27.674308154334632,71.41128540039062,0.0,0.23185200050469154
2020-01-14,72.0,72.13150024414062,71.38849639892578,71.52950286865234,70.94315338134766,26076000,0.0,0.0,False,-0.006555434710609598,-0.006577015940666434,27.48633559935699,71.41128540039062,-0.006555434710609598,0.23159190844636915
2020-01-15,71.6510009765625,72.03900146484375,71.58300018310547,71.95999908447266,71.37013244628906,21550000,0.0,0.0,False,0.00601860848567326,0.006000569007140053,27.657783700521016,71.41128540039062,-0.0005762808199127889,0.22940925118624786
2020-01-16,72.27249908447266,72.53500366210938,72.0,72.50800323486328,71.91363525390625,26080000,0.0,0.0,False,0.007615269707201611,0.007586419914241994,27.87602045261113,71.91363525390625,0.0,0.2294933301025089
2020-01-17,73.12699890136719,74.02749633789062,72.82749938964844,73.97599792480469,73.36959838867188,52424000,0.0,0.0,False,0.020245995486461554,0.020043770264427472,28.460644232361666,73.36959838867188,0.0,0.23015572861572714
2020-01-21,73.94999694824219,74.49400329589844,73.510498046875,74.11250305175781,73.50498962402344,48930000,0.0,0.0,False,0.0018453315586428598,0.0018436310260717536,28.515008888901594,73.50498962402344,0.0,0.23007342693107638
2020-01-22,74.48650360107422,75.02899932861328,74.13300323486328,74.19349670410156,73.58531188964844,28458000,0.0,0.0,False,0.001092745758292768,0.0010921491462372746,28.547261289670914,73.58531188964844,0.0,0.228452676089891
2020-01-23,74.37750244140625,74.67500305175781,74.01599884033203,74.2344970703125,73.6259765625,26650000,0.0,0.0,False,0.0005526194264495743,0.0005524667885655139,28.563589680257966,73.6259765625,0.0,0.22841897146839968
2020-01-24,74.64099884033203,74.70999908447266,73.15899658203125,73.30850219726562,72.70758056640625,29786000,0.0,0.0,False,-0.012473803934052285,-0.012552254896993109,28.194819258999658,73.6259765625,-0.012473803934052285,0.22883075431118577
2020-01-27,71.5770034790039,71.8290023803711,70.9749984741211,71.58650207519531,70.99968719482422,34132000,0.0,0.0,False,-0.02348989415240077,-0.02377017966867365,27.509036044807285,73.6259765625,-0.035670689752364315,0.22968006920648734
2020-01-28,72.08699798583984,72.73999786376953,71.51799774169922,72.5250015258789,71.93049621582031,29724000,0.0,0.0,False,0.013110043970221197,0.013024851123919571,27.88279076090333,73.6259765625,-0.023028290093244697,0.22903715312277378
2020-01-29,72.9229965209961,73.20700073242188,72.26950073242188,72.83499908447266,72.23795318603516,21566000,0.0,0.0,False,0.004274361868606524,0.004265252731854312,28.006246260390675,73.6259765625,-0.018852359469712088,0.2288204164073738
2020-01-30,71.90499877929688,72.76249694824219,71.75,72.7125015258789,72.11646270751953,27110000,0.0,0.0,False,-0.00168180953580932,-0.0016832253651262005,27.957463278831916,73.6259765625,-0.020502462927592724,0.22748326850788575
2020-01-31,73.39299774169922,73.4834976196289,71.35299682617188,71.63899993896484,71.0517578125,43822000,0.0,0.0,False,-0.014763687167209216,-0.014873755078839946,27.529944349827293,73.6259765625,-0.034963458145981674,0.22674003258784686
2020-02-03,73.0824966430664,74.31500244140625,72.83049774169922,74.12999725341797,73.52234649658203,71636000,0.0,0.0,False,0.034771675749412534,0.03418079924021614,28.52197832390827,73.6259765625,-0.0014075204262995467,0.22910406907176933
2020-02-04,72.72450256347656,73.36699676513672,71.10150146484375,72.27050018310547,71.67808532714844,95880000,0.0,0.0,False,-0.025084362201624355,-0.025404337062821955,27.781438326722853,73.6259765625,-0.02645657587574446,0.22979696555936402
2020-02-05,73.18049621582031,73.22899627685547,71.48400115966797,72.30249786376953,71.70982360839844,36376000,0.0,0.0,False,0.00044278918870599426,0.00044269118650165396,27.794182436449333,73.6259765625,-0.02602550137280646,0.22965323778808286
2020-02-06,72.5989990234375,74.0780029296875,72.52400207519531,73.79850006103516,73.19355773925781,37822000,0.0,0.0,False,0.02069080714745475,0.020479659967099297,28.389957312210534,73.6259765625,-0.005873182855172243,0.22898436460085925
2020-02-07,73.36949920654297,74.26249694824219,73.27050018310547,73.95549774169922,73.34927368164062,28360000,0.0,0.0,False,0.002127454207616619,0.002125194381464053,28.45248310055607,73.6259765625,-0.0037582235751330018,0.22839974260387635
2020-02-10,73.86150360107422,75.44400024414062,73.76000213623047,75.43299865722656,74.81465911865234,38302000,0.0,0.0,False,0.019978186060464198,0.019781240852260174,29.040890287881655,74.81465911865234,0.0,0.22912069190367626
2020-02-11,75.66349792480469,76.49400329589844,75.27249908447266,75.50299835205078,74.88408660888672,34852000,0.0,0.0,False,0.0009279931373378236,0.0009275628179080915,29.068768027908327,74.88408660888672,0.0,0.22911556290395943
2020-02-12,75.79299926757812,76.01499938964844,75.43350219726562,75.93150329589844,75.30907440185547,31042000,0.0,0.0,False,0.005675275111365563,0.005659231410559688,29.23941655872654,75.30907440185547,0.0,0.22811546349199163
2020-02-13,75.5,76.29750061035156,75.19999694824219,75.66950225830078,75.04922485351562,22914000,0.0,0.0,False,-0.0034504414030275266,-0.0034564079046284636,29.13507722382891,75.30907440185547,-0.0034504414030275266,0.22816435916531805
2020-02-14,75.72650146484375,76.00250244140625,75.27749633789062,75.9365005493164,75.31403350830078,23198000,0.0,0.0,False,0.003528466220697357,0.0035222557883417354,29.2414078258713,75.31403350830078,0.0,0.22817424788828927
2020-02-18,75.71700286865234,76.52799987792969,75.55049896240234,75.97200012207031,75.3492431640625,25642000,0.0,0.0,False,0.0004675045821020962,0.0004673953358823657,29.255545822599114,75.3492431640625,0.0,0.22796556500431497
2020-02-19,76.36000061035156,76.53700256347656,76.04900360107422,76.24349975585938,75.61851501464844,22746000,0.0,0.0,False,0.003573650368320802,0.0035672800521872306,29.36366856507179,75.61851501464844,0.0,0.2279253651319803
2020-02-20,75.95050048828125,76.35350036621094,75.21299743652344,75.84950256347656,75.22774505615234,25962000,0.0,0.0,False,-0.005167649198352997,-0.005181047676494301,29.206759777552442,75.61851501464844,-0.005167649198352997,0.22792285607802334
2020-02-21,75.22899627685547,75.54750061035156,73.92449951171875,74.1729965209961,73.56497192382812,42520000,0.0,0.0,False,-0.02210318986808757,-0.0223511256265727,28.53909403088949,75.61851501464844,-0.02715661753503773,0.22856989863725666
2020-02-24,71.15249633789062,71.81900024414062,70.3395004272461,70.99299621582031,70.41106414794922,49560000,0.0,0.0,False,-0.04287241187483326,-0.043818575490688356,27.272681825187767,75.61851501464844,-0.0688647597177815,0.23257421697576863
2020-02-25,71.55000305175781,71.84249877929688,69.02100372314453,69.31600189208984,68.747802734375,51580000,0.0,0.0,False,-0.02362215986509364,-0.023905636199261802,26.604820015298255,75.61851501464844,-0.09086018521975048,0.23388020811973503
2020-02-26,69.7490005493164,70.68350219726562,68.82749938964844,69.52349853515625,68.95359802246094,49776000,0.0,0.0,False,0.002993481680877652,0.0029890101360266546,26.687454538317976,75.61851501464844,-0.08813869183884937,0.23386672138222978
2020-02-27,67.95700073242188,68.47000122070312,65.71199798583984,65.74749755859375,65.20854187011719,62290000,0.0,0.0,False,-0.054312701001096975,-0.05584331531531437,25.183674098496844,75.61851501464844,-0.13766434242347503,0.24030963554147544
2020-02-28,63.71549987792969,67.12249755859375,63.410499572753906,66.9625015258789,66.41358947753906,80198000,0.0,0.0,False,0.018479904209821152,0.01831122571915235,25.667545887698243,75.61851501464844,-0.12172846207474775,0.24095093404859114
2020-03-02,67.56950378417969,69.37349700927734,66.26000213623047,69.31600189208984,68.747802734375,55430000,0.0,0.0,False,0.03514662097318744,0.03454307946013539,26.604820015298255,75.61851501464844,-0.09086018521975048,0.2426717155234986
2020-03-03,69.88400268554688,70.40950012207031,66.46199798583984,66.88600158691406,66.33771514892578,56602000,0.0,0.0,False,-0.03505693985248104,-0.03568618441249406,25.63707950038338,75.61851501464844,-0.12273184502399748,0.24529001804928846
2020-03-04,67.947998046875,69.13899993896484,66.8499984741211,69.08000183105469,68.51373291015625,47598000,0.0,0.0,False,0.03280212103093061,0.03227561421872391,26.510832206065476,75.61851501464844,-0.09395558882789334,0.2470448274589936
2020-03-05,67.27749633789062,67.68150329589844,65.08200073242188,65.73799896240234,65.19913482666016,54380000,0.0,0.0,False,-0.048378594227855176,-0.049588006300084864,25.179896817897625,75.61851501464844,-0.13778874374840466,0.2518533245666688
2020-03-06,63.497501373291016,65.13749694824219,62.86050033569336,64.78700256347656,64.25592803955078,64640000,0.0,0.0,False,-0.014466553729846288,-0.014572214588641207,24.801163933939677,75.61851501464844,-0.1502619692134466,0.25198452488677703
2020-03-09,60.24800109863281,62.63650131225586,59.902000427246094,60.78950119018555,60.29119873046875,69252000,0.0,0.0,False,-0.0617021562063762,-0.0636878496812878,23.20917648658141,75.61851501464844,-0.2026926379235371,0.2595690983796673
2020-03-10,62.71950149536133,63.79249954223633,60.72549819946289,63.75849914550781,63.23585891723633,54872000,0.0,0.0,False,0.04884063095065749,0.04768539313520945,24.391567940981865,75.61851501464844,-0.1637516432981182,0.2628704918157118
2020-03-11,62.41350173950195,62.846500396728516,59.55699920654297,60.54499816894531,60.04869079589844,54732000,0.0,0.0,False,-0.05040127826063512,-0.05171578179187618,23.111800459714615,75.61851501464844,-0.20589962941924855,0.2673190051225069
2020-03-12,56.13100051879883,59.4375,55.423500061035156,55.57749938964844,55.12192153930664,94326000,0.0,0.0,False,-0.0820462393316378,-0.08560825927254659,21.133517908480176,75.61851501464844,-0.27105257847725917,0.27967674028825223
2020-03-13,58.7495002746582,60.720001220703125,55.614498138427734,60.7135009765625,60.215816497802734,79400000,0.0,0.0,False,0.09241141847465739,0.08838756321259886,23.17890769423706,75.61851501464844,-0.2036895132608988,0.2945394699166002
2020-03-16,54.480499267578125,57.27349853515625,53.354000091552734,53.650001525878906,53.21022033691406,96520000,0.0,0.0,False,-0.11634146256481148,-0.1236845608356126,20.365898209869947,75.61851501464844,-0.29633343994382266,0.31676965687217434
2020-03-17,54.53200149536133,56.29999923706055,52.45500183105469,55.90299987792969,55.44475173950195,83194000,0.0,0.0,False,0.04199440236179042,0.04113657130310902,21.263146336116282,75.61851501464844,-0.26678338329228657,0.31956574897093915
2020-03-18,52.99700164794922,55.2495002746582,51.849998474121094,54.55950164794922,54.11226272583008,93044000,0.0,0.0,False,-0.02403273478312895,-0.024326232868326563,20.72810204478241,75.61851501464844,-0.28440458378020617,0.3202449003554588
2020-03-19,54.4109992980957,57.63050079345703,52.77750015258789,55.583499908447266,55.12786865234375,74064000,0.0,0.0,False,0.01876849858708418,0.018594543530369927,21.13590589730993,75.61851501464844,-0.270973932221961,0.3201735105186216
2020-03-20,56.54499816894531,56.92399978637695,53.10499954223633,53.410499572753906,52.972679138183594,82878000,0.0,0.0,False,-0.039094373986260145,-0.03987907877408409,20.270516513635833,75.61851501464844,-0.2994747499614083,0.32242285492689254
2020-03-23,52.81850051879883,53.34550094604492,50.44350051879883,52.70650100708008,52.27445602416992,83672000,0.0,0.0,False,-0.013180815570839832,-0.013268453464876389,19.990153758373097,75.61851501464844,-0.3087082440848835,0.3218772161097159
2020-03-24,55.19900131225586,56.666500091552734,54.32149887084961,56.5004997253418,56.037349700927734,72468000,0.0,0.0,False,0.07198341145851384,0.06951058814316599,21.50109663293954,75.61851501464844,-0.2589467051809671,0.3297915319385918
2020-03-25,56.229000091552734,57.30849838256836,54.1505012512207,55.08100128173828,54.62948989868164,90324000,0.0,0.0,False,-0.025123597203648318,-0.025444582382540555,20.9357881444932,75.61851501464844,-0.2775646296664369,0.3306878576845034
2020-03-26,55.736000061035156,58.57400131225586,54.60150146484375,58.145999908447266,57.66936111450195,76562000,0.0,0.0,False,0.05564524255046499,0.0541521842875727,22.156410396329136,75.61851501464844,-0.23736453825719095,0.33519892475975804
2020-03-27,56.37350082397461,57.5525016784668,55.20000076293945,55.51300048828125,55.057945251464844,62794000,0.0,0.0,False,-0.04528255233922518,-0.04633984860227857,21.107829030568784,75.61851501464844,-0.27189861846930874,0.3382316955359612
2020-03-30,56.63199996948242,57.54999923706055,54.92449951171875,57.31549835205078,56.845672607421875,58736000,0.0,0.0,False,0.03246992505426749,0.03195391715207577,21.825668582303912,75.61851501464844,-0.24825722117909854,0.339764070126798
2020-03-31,57.436500549316406,58.66999816894531,56.83599853515625,58.09749984741211,57.62126541137695,65228000,0.0,0.0,False,0.013643831946740237,0.01355159292044824,22.137098168512853,75.61851501464844,-0.23800056903769062,0.3395202507121083
2020-04-01,56.20000076293945,56.47100067138672,54.67449951171875,55.10499954223633,54.653289794921875,51970000,0.0,0.0,False,-0.05150833802877697,-0.05288228039823943,20.945344695044096,75.61851501464844,-0.27724989330543304,0.3433755178138309
2020-04-02,55.0,56.13850021362305,54.65650177001953,55.85150146484375,55.39366912841797,56410000,0.0,0.0,False,0.013546839289533263,0.013455901223897728,21.24263475278127,75.61851501464844,-0.2674589137635487,0.34361853364036604
2020-04-03,55.73550033569336,55.93949890136719,53.75400161743164,54.6349983215332,54.1871452331543,51374000,0.0,0.0,False,-0.02178089868837918,-0.022021604067303885,20.75817017866832,75.61851501464844,-0.28341431694794006,0.3442247035744784
2020-04-06,56.650001525878906,59.537498474121094,56.25,59.15950012207031,58.674560546875,63320000,0.0,0.0,False,0.0828132815340692,0.07956254459899056,22.560035651340566,75.61851501464844,-0.2240715050340666,0.3540292412575863
2020-04-07,60.85049819946289,61.03900146484375,58.86249923706055,59.12799835205078,58.643310546875,61620000,0.0,0.0,False,-0.0005325987908343377,-0.0005327406719497136,22.547487604840647,75.61851501464844,-0.22448476361225933,0.35401899172505524
2020-04-08,60.154998779296875,60.744998931884766,59.1974983215332,60.349998474121094,59.85529708862305,40334000,0.0,0.0,False,0.020667089399383,0.020456422740434695,23.034145636300753,75.61851501464844,-0.20845712089125024,0.35457850490215725
2020-04-09,60.909000396728516,61.0994987487793,59.62099838256836,60.32849884033203,59.83396911621094,54028000,0.0,0.0,False,-0.0003563255626403139,-0.00035638906167827764,23.02558165583432,75.61851501464844,-0.20873916785300262,0.3545673844897084
2020-04-13,60.07500076293945,60.72600173950195,59.11650085449219,60.52050018310547,60.0244026184082,38702000,0.0,0.0,False,0.003182698808220419,0.003177644743240177,23.102047845937147,75.61851501464844,-0.20622082294553679,0.354571721457929
2020-04-14,61.99850082397461,63.787498474121094,61.426998138427734,63.26150131225586,62.74293518066406,63358000,0.0,0.0,False,0.04529045594236614,0.04429479506651686,24.193640582024365,75.61851501464844,-0.1702702020991841,0.3572671736918035
2020-04-15,62.32550048828125,63.75550079345703,61.70000076293945,62.8650016784668,62.34968185424805,42236000,0.0,0.0,False,-0.006267690940560344,-0.00628741537639397,24.035734629188678,75.61851501464844,-0.17547069203660004,0.3573185645350988
2020-04-16,63.356998443603516,63.667999267578125,61.90999984741211,62.871498107910156,62.35612487792969,57896000,0.0,0.0,False,0.00010333691351793739,0.00010333157462688953,24.03832174473291,75.61851501464844,-0.17538548772281004,0.3572956827779984
2020-04-17,64.08499908447266,64.5,63.29999923706055,63.95000076293945,63.42578125,51050000,0.0,0.0,False,0.017153990472696945,0.017008521998116716,24.467828877394382,75.61851501464844,-0.16124005823555942,0.3576357684628911
2020-04-20,63.49449920654297,63.840999603271484,62.821998596191406,63.057498931884766,62.54059982299805,35292000,0.0,0.0,False,-0.013956176960799427,-0.014054480094140624,24.112395350774108,75.61851501464844,-0.17294594041045375,0.3579220669451346
2020-04-21,62.135501861572266,62.5,60.25,60.608001708984375,60.11118698120117,49648000,0.0,0.0,False,-0.03884537162535351,-0.039619979339785776,23.13689502097049,75.61851501464844,-0.20507316270946696,0.3599254850830329
2020-04-22,62.05550003051758,63.99399948120117,61.86000061035156,62.920501708984375,62.404727935791016,46296000,0.0,0.0,False,0.038154976964722254,0.03744507703327026,24.057837694495536,75.61851501464844,-0.1747427475440071,0.3616883632331089
2020-04-23,63.2869987487793,64.40750122070312,63.0265007019043,63.55849838256836,63.03749084472656,34202000,0.0,0.0,False,0.010139662968911667,0.01008860146058631,24.31191572344741,75.61851501464844,-0.16637491714145325,0.36172233351204186
2020-04-24,62.75,63.885501861572266,62.20000076293945,63.83000183105469,63.30677032470703,37402000,0.0,0.0,False,0.004271735381152109,0.004262637419755661,24.420041529408,75.61851501464844,-0.1628138913803906,0.3617024318209729
2020-04-27,64.5999984741211,64.70500183105469,63.25299835205078,63.542999267578125,63.022125244140625,44186000,0.0,0.0,False,-0.004496281821145365,-0.004506420498568161,24.305745858786562,75.61851501464844,-0.16657811606149242,0.36165181935965723
2020-04-28,64.16000366210938,64.23799896240234,61.51900100708008,61.62950134277344,61.12430953979492,80700000,0.0,0.0,False,-0.030113483113966333,-0.030576207229908028,23.54370170818167,75.61851501464844,-0.19167535189028473,0.36262794668706644
2020-04-29,67.25,68.00749969482422,66.33650207519531,67.10900115966797,66.55889892578125,108358000,0.0,0.0,False,0.08891044212856336,0.08517760193595013,25.725893078527676,75.61851501464844,-0.1198068500434345,0.3655925715696957
2020-04-30,66.56800079345703,67.5,66.07499694824219,67.33499908447266,66.78303527832031,55842000,0.0,0.0,False,0.003367488888134984,0.0033618315944538312,25.8158922264951,75.61851501464844,-0.11684280939154335,0.3649278375626817
2020-05-01,66.20449829101562,67.57150268554688,65.48300170898438,65.86599731445312,65.3260726928711,48872000,0.0,0.0,False,-0.02181635769289736,-0.022057853254377167,25.230867129827697,75.61851501464844,-0.13611008256091173,0.36556995320439245
2020-05-04,65.40650177001953,66.22350311279297,64.80049896240234,66.1449966430664,65.60279083251953,30806000,0.0,0.0,False,0.004235952480251104,0.004227006088971072,25.341979836505427,75.61851501464844,-0.13245068592247167,0.36508909853687993
2020-05-05,66.875,68.55049896240234,66.75150299072266,67.45099639892578,66.8980941772461,39666000,0.0,0.0,False,0.01974463781629976,0.019552240870055557,25.862092687741498,75.61851501464844,-0.11532123892823165,0.3655774630100702
2020-05-06,67.9000015258789,68.43450164794922,67.25650024414062,67.27149963378906,66.72006225585938,31732000,0.0,0.0,False,-0.0026612405566446284,-0.0026647879523413864,25.790606197244532,75.61851501464844,-0.11767558192679795,0.36536139434568676
2020-05-07,68.06549835205078,68.80000305175781,67.62699890136719,68.46399688720703,67.90277099609375,30652000,0.0,0.0,False,0.01772643340317792,0.017571152547671415,26.265508093830753,75.61851501464844,-0.10203511688982558,0.36567189201382216
2020-05-08,69.09100341796875,69.83200073242188,68.60050201416016,69.21700286865234,68.64961242675781,33326000,0.0,0.0,False,0.01099868856172348,0.010938642868080061,26.565392925831947,75.61851501464844,-0.09215868080113243,0.3657964548010236
2020-05-11,68.8395004272461,70.77649688720703,68.7750015258789,70.17949676513672,69.60421752929688,32718000,0.0,0.0,False,0.013905469656620761,0.01380967563254393,26.94870266073493,75.61851501464844,-0.07953472088398594,0.3660239575033917
2020-05-12,70.41100311279297,70.71649932861328,68.72550201416016,68.75900268554688,68.19537353515625,33918000,0.0,0.0,False,-0.020240784885594554,-0.020448436369281658,26.38299898234755,75.61851501464844,-0.09816566059323184,0.36559820302086693
2020-05-13,68.80799865722656,69.2665023803711,66.40049743652344,67.41649627685547,66.86387634277344,40368000,0.0,0.0,False,-0.01952474373787827,-0.019717869500858964,25.848352944442635,75.61851501464844,-0.11577374496416781,0.36600051325527977
2020-05-14,66.6760025024414,67.86849975585938,66.16500091552734,67.84300231933594,67.28687286376953,36660000,0.0,0.0,False,0.006326233896874811,0.006306307275372082,26.018201904915028,75.61851501464844,-0.11017992285705347,0.36384807282960574
2020-05-15,67.41300201416016,68.72899627685547,66.94999694824219,68.65299987792969,68.09022521972656,41544000,0.0,0.0,False,0.011939213724250664,0.01186850357139914,26.340777991902765,75.61851501464844,-0.09955617077991463,0.3638552783249441
2020-05-18,68.0790023803711,69.63800048828125,67.70999908447266,69.25900268554688,68.6912841796875,47094000,0.0,0.0,False,0.008827389805531105,0.008788656177800747,26.582125696823777,75.61851501464844,-0.09160760210140373,0.3636653447471699
2020-05-19,69.27400207519531,69.62449645996094,68.68800354003906,68.72000122070312,68.15669250488281,31586000,0.0,0.0,False,-0.007782525558937992,-0.007812967457069688,26.367467098618405,75.61851501464844,-0.09867718915559442,0.363126559063946
2020-05-20,69.45800018310547,70.60150146484375,69.37100219726562,70.45800018310547,69.88044738769531,38262000,0.0,0.0,False,0.02529105828732825,0.02497653158626915,27.0596193041861,75.61851501464844,-0.07588178141083013,0.3638619055888987
2020-05-21,70.54949951171875,70.822998046875,69.71949768066406,70.3375015258789,69.76093292236328,30894000,0.0,0.0,False,-0.0017102704662002033,-0.0017117346484038505,27.01162976599733,75.61851501464844,-0.07746227350736068,0.3638723569096932
2020-05-22,70.19499969482422,70.8499984741211,69.79750061035156,70.66200256347656,70.08277130126953,28544000,0.0,0.0,False,0.004613447174859564,0.004602837845315457,27.140859940204482,75.61851501464844,-0.07320619443937171,0.3637472066142096
2020-05-26,72.0979995727539,72.25550079345703,70.97000122070312,71.06849670410156,70.4859390258789,44590000,0.0,0.0,False,0.00575273661591158,0.005736252814390881,27.302746895585734,75.61851501464844,-0.06787459377872307,0.3637093022429991
2020-05-27,71.0,71.26750183105469,69.7300033569336,71.01399993896484,70.43186950683594,31684000,0.0,0.0,False,-0.0007670965271969754,-0.0007673908962872926,27.281035956731994,75.61851501464844,-0.06858962394074741,0.3637141892561
2020-05-28,70.0,72.2229995727539,69.9540023803711,70.91200256347656,70.33071899414062,35170000,0.0,0.0,False,-0.0014361469233113988,-0.0014371791707284054,27.240420233954673,75.61851501464844,-0.06992726608666522,0.36325676901644854
2020-05-29,71.02149963378906,71.83650207519531,70.79900360107422,71.6760025024414,71.08845520019531,37044000,0.0,0.0,False,0.010773901033456212,0.010716276089194676,27.544679726698515,75.61851501464844,-0.059906754497566994,0.36338294218238004
2020-06-01,71.28500366210938,72.0790023803711,71.11399841308594,71.74349975585938,71.1553955078125,25162000,0.0,0.0,False,0.0009416480837665109,0.0009412050113334034,27.57155876966489,75.61851501464844,-0.05902151749437767,0.36309010993738383
2020-06-02,71.75,72.1500015258789,71.08049774169922,72.1155014038086,71.52434539794922,23442000,0.0,0.0,False,0.005185128794572114,0.00517173230266683,27.71970598174729,75.61851501464844,-0.0541424228696652,0.3576400212295114
2020-06-03,72.13500213623047,72.45050048828125,71.58100128173828,71.9625015258789,71.37259674072266,27732000,0.0,0.0,False,-0.0021216364355697293,-0.00212389029462937,27.658773207117566,75.61851501464844,-0.05614918876816455,0.3573974087102947
2020-06-04,71.83899688720703,72.06600189208984,70.30049896240234,70.71499633789062,70.13533020019531,26982000,0.0,0.0,False,-0.0173353163122536,-0.017487332299894406,27.161964308451044,75.61851501464844,-0.0725111411324455,0.3577298496031999
2020-06-05,70.78199768066406,72.31500244140625,70.38099670410156,72.0009994506836,71.41078186035156,42642000,0.0,0.0,False,0.018185580028148074,0.01802220016635561,27.67410596413223,75.61851501464844,-0.05564421826429378,0.3581178156965824
2020-06-08,71.31400299072266,72.44999694824219,71.2239990234375,72.4020004272461,71.80850982666016,33878000,0.0,0.0,False,0.005569578653912277,0.005554125901051272,27.83380865263008,75.61851501464844,-0.05038455446064005,0.35767748078907596
2020-06-09,72.26200103759766,73.38999938964844,72.11799621582031,72.60399627685547,72.00884246826172,33624000,0.0,0.0,False,0.0027898175590213015,0.0027859332406975734,27.914249718302646,75.61851501464844,-0.04773530061635656,0.35747687214045093
2020-06-10,73.07550048828125,73.63849639892578,72.71800231933594,73.23500061035156,72.6346664428711,31762000,0.0,0.0,False,0.008690932296060883,0.008653383542917153,28.16554150499581,75.61851501464844,-0.039459232586084636,0.3575378680445088
2020-06-11,72.05149841308594,72.58000183105469,69.92050170898438,70.09500122070312,69.52041625976562,47144000,0.0,0.0,False,-0.04287553499753316,-0.04382183851208076,26.915053309476356,75.61851501464844,-0.08064293187589733,0.36026286199256174
2020-06-12,71.29299926757812,71.72550201416016,69.29000091552734,70.64600372314453,70.06690216064453,36676000,0.0,0.0,False,0.007860797306462386,0.007830062202526914,27.13448788534124,75.61851501464844,-0.07341605231111026,0.3601906334829573
2020-06-15,69.47450256347656,71.25,69.36000061035156,71.03700256347656,70.45470428466797,30468000,0.0,0.0,False,0.005534740541751182,0.005519480147639024,27.290204976061645,75.61851501464844,-0.06828765057050068,0.36017158151622103
2020-06-16,72.44999694824219,72.8584976196289,71.44950103759766,72.32350158691406,71.73065185546875,30648000,0.0,0.0,False,0.018110182758632964,0.017948146808363662,27.80254575845731,75.61851501464844,-0.05141416964385703,0.36051881782507694
2020-06-17,72.64700317382812,73.11000061035156,71.75650024414062,72.62699890136719,72.03166198730469,30610000,0.0,0.0,False,0.004196394763600564,0.004187614454286498,27.923412610656467,75.61851501464844,-0.04743352903252496,0.3604167187622308
2020-06-18,72.49250030517578,72.64849853515625,71.31199645996094,71.70600128173828,71.11820983886719,34862000,0.0,0.0,False,-0.012681258813638019,-0.012762352283816277,27.55662732956709,75.61851501464844,-0.059513270988057254,0.36068412559460256
2020-06-19,72.0,72.2249984741211,70.94999694824219,71.23200225830078,70.64810180664062,52784000,0.0,0.0,False,-0.006610234330865272,-0.00663217868817456,27.36786133121946,75.61851501464844,-0.06573010865189521,0.36070977844547186
2020-06-22,71.25050354003906,72.54750061035156,70.95950317382812,72.53299713134766,71.93843078613281,29442000,0.0,0.0,False,0.018264170536722135,0.01809938400906155,27.885976788334936,75.61851501464844,-0.048666444028988676,0.36098204871599704
2020-06-23,72.5999984741211,73.76000213623047,72.25,73.1989974975586,72.5989761352539,37752000,0.0,0.0,False,0.009182092824415955,0.009140193695925189,28.151210508529353,75.61851501464844,-0.0399312110110811,0.3609557370509808
2020-06-24,73.16400146484375,73.78949737548828,71.5,71.63500213623047,71.04779052734375,31592000,0.0,0.0,False,-0.02136649427424786,-0.02159806228512169,27.528351336111466,75.61851501464844,-0.06044451529389683,0.36062721706596673
2020-06-25,71.56099700927734,72.11599731445312,70.97699737548828,72.05500030517578,71.46435546875,23958000,0.0,0.0,False,0.005863165318926056,0.005846043856526896,27.695617776271494,75.61851501464844,-0.054935746160761245,0.36056499281519416
2020-06-26,71.63150024414062,71.85099792480469,67.75,68.12699890136719,67.56854248046875,97640000,0.0,0.0,False,-0.05451407156375765,-0.05605627366360361,26.131302815249594,75.61851501464844,-0.10645504652690263,0.36484570100721675
2020-06-29,68.01699829101562,69.9000015258789,67.5824966430664,69.8584976196289,69.28585815429688,45074000,0.0,0.0,False,0.025415905253906024,0.02509829151487097,26.820869437017013,75.61851501464844,-0.08374479264932444,0.36562144571431454
2020-06-30,69.84400177001953,71.19999694824219,69.34649658203125,70.90249633789062,70.32129669189453,40286000,0.0,0.0,False,0.014944442707078398,0.014833874746483657,27.236636826379623,75.61851501464844,-0.07005186919800999,0.3655849392207363
2020-07-01,70.95850372314453,72.42400360107422,70.70899963378906,72.0999984741211,71.50897979736328,42182000,0.0,0.0,False,0.016889380050434166,0.016748340305248046,27.713536117086434,75.61851501464844,-0.05434562178970426,0.36577724887744184
2020-07-02,72.59200286865234,74.4260025024414,72.55349731445312,73.49649810791016,72.89403533935547,57218000,0.0,0.0,False,0.019368973601875616,0.019183782519750166,28.269687840154784,75.61851501464844,-0.036029267101650886,0.36613607099080187
2020-07-06,74.40750122070312,75.5,73.8489990234375,74.98249816894531,74.36785125732422,44712000,0.0,0.0,False,0.020218607888937035,0.02001692579235885,28.86148018162646,75.61851501464844,-0.016539120836767895,0.36655127652538483
2020-07-07,74.80650329589844,76.06600189208984,74.48500061035156,74.49600219726562,73.88533782958984,42364000,0.0,0.0,False,-0.006488199128744543,-0.006509338982041887,28.66773295192901,75.61851501464844,-0.022920010856109174,0.36631088380537846
2020-07-08,75.04000091552734,75.55850219726562,74.61499786376953,75.18000030517578,74.56372833251953,31766000,0.0,0.0,False,0.009181666117495935,0.009139770871329642,28.940132170356655,75.61851501464844,-0.013948788625703368,0.3663550423916985
2020-07-09,75.49649810791016,76.45700073242188,74.77950286865234,75.93299865722656,75.31056213378906,41836000,0.0,0.0,False,0.010016046916793142,0.009966218763383423,29.240013938869936,75.61851501464844,-0.004072453430217671,0.3662114677948155
2020-07-10,75.6624984741211,77.06700134277344,75.03600311279297,76.95050048828125,76.31971740722656,35918000,0.0,0.0,False,0.013399916888745755,0.01331093204737941,29.645227612365307,76.31971740722656,0.0,0.3664055595866388
2020-07-13,77.49700164794922,78.81800079345703,75.3280029296875,75.61150360107422,74.99169158935547,42954000,0.0,0.0,False,-0.01740082200232762,-0.017553995806383657,29.11197546146172,76.31971740722656,-0.01740082200232762,0.36688971064276343
2020-07-14,74.6395034790039,76.13999938964844,74.29650115966797,76.04299926757812,75.4196548461914,38108000,0.0,0.0,False,0.005706808951309039,0.005690586805634468,29.283818752566788,76.31971740722656,-0.01179331621778168,0.3669019126579503
2020-07-15,76.1614990234375,76.81649780273438,74.8915023803711,75.84400177001953,75.2222900390625,31026000,0.0,0.0,False,-0.002616888230679515,-0.0026203182680084435,29.204569383693165,76.31971740722656,-0.014379342658050076,0.3669216254840624
2020-07-16,75.07499694824219,75.79550170898438,74.41349792480469,75.74600219726562,75.12509155273438,26484000,0.0,0.0,False,-0.0012921500565543642,-0.0012929856022832222,29.165540547655826,76.31971740722656,-0.015652912446175726,0.36686056250190047
2020-07-17,75.84549713134766,76.17150115966797,74.90499877929688,75.84249877929688,75.22079467773438,34264000,0.0,0.0,False,0.001273916916731066,0.0012731061730493804,29.203968940061824,76.31971740722656,-0.014398936039405896,0.36685937321180634
2020-07-20,75.75,78.45050048828125,75.13500213623047,78.19200134277344,77.5510482788086,30166000,0.0,0.0,False,0.030978848482758448,0.030508689288739583,30.13965311743394,77.5510482788086,0.0,0.367736700308283
2020-07-21,79.25150299072266,79.35250091552734,77.63099670410156,77.7959976196289,77.15827178955078,27486000,0.0,0.0,False,-0.005064747646552958,-0.00507761695249557,29.981938632592943,77.5510482788086,-0.005064747646552958,0.36775855787571904
2020-07-22,77.7854995727539,78.3489990234375,77.1614990234375,78.24250030517578,77.60111999511719,24482000,0.0,0.0,False,0.005739478027375622,0.005723069975859735,30.15975878862021,77.60111999511719,0.0,0.3677296103666745
2020-07-23,78.29650115966797,78.51750183105469,75.42949676513672,75.8375015258789,75.2158432006836,33910000,0.0,0.0,False,-0.030737659386664506,-0.031219970385934718,29.201980736404977,77.60111999511719,-0.030737659386664506,0.36903839309310027
2020-07-24,74.95950317382812,75.77149963378906,74.37950134277344,75.4104995727539,74.7923583984375,29902000,0.0,0.0,False,-0.0056302606502222075,-0.0056461703128515475,29.031935712706026,77.60111999511719,-0.03619485900276209,0.36907524428890826
2020-07-27,75.66300201416016,76.87799835205078,75.61650085449219,76.47149658203125,75.84464263916016,27124000,0.0,0.0,False,0.01406940846973792,0.013971352993780013,29.454467283384997,77.60111999511719,-0.022634690788838507,0.35682865793838076
2020-07-28,76.25,76.30049896240234,75.0260009765625,75.18250274658203,74.56621551513672,30910000,0.0,0.0,False,-0.016855865879752407,-0.016999542808195555,28.941130867416952,77.60111999511719,-0.039109029356424685,0.3572591579670876
2020-07-29,75.25,76.66649627685547,75.15049743652344,76.17549896240234,75.55106353759766,22676000,0.0,0.0,False,0.013207697556556486,0.013121236389082686,29.336584268415073,77.60111999511719,-0.026417872031338274,0.3572571198536973
2020-07-30,74.89849853515625,77.04450225830078,74.75849914550781,76.91850280761719,76.28797912597656,36042000,0.0,0.0,False,0.009753874450916022,0.009706612493801963,29.632483502638827,77.60111999511719,-0.016921674187476254,0.3572442573489194
2020-07-31,74.85250091552734,75.2509994506836,72.69999694824219,74.39749908447266,73.78764343261719,91468000,0.0,0.0,False,-0.032774963002106805,-0.0333240939559088,28.62850498917719,77.60111999511719,-0.04914202994415484,0.3587982814699045
2020-08-03,74.55000305175781,74.8864974975586,73.58599853515625,74.13800048828125,73.53028106689453,45482000,0.0,0.0,False,-0.0034878789150879497,-0.0034939757455502776,28.52516435133986,77.60111999511719,-0.05245850740915592,0.35855924257340416
2020-08-04,74.33550262451172,74.65550231933594,73.20149993896484,73.66500091552734,73.06114959716797,37212000,0.0,0.0,False,-0.006380112559338236,-0.006400552463112461,28.33679047944535,77.60111999511719,-0.05850392878652888,0.356829154735605
2020-08-05,73.84100341796875,74.5,73.56099700927734,73.95449829101562,73.34827423095703,29134000,0.0,0.0,False,0.003929922200405667,0.003922220228327817,28.452081783639173,77.60111999511719,-0.05480392247467247,0.3566039433905068
2020-08-06,73.80750274658203,75.3134994506836,73.59500122070312,75.24749755859375,74.63067626953125,33306000,0.0,0.0,False,0.017483738397664705,0.01733265628814373,28.967014276810946,77.60111999511719,-0.03827836152072084,0.3569647566068586
2020-08-07,75.4520034790039,76.00450134277344,74.3134994506836,74.91850280761719,74.30438232421875,27718000,0.0,0.0,False,-0.004372115618168526,-0.004381701265567083,28.835995025661422,77.60111999511719,-0.042483119716646756,0.3561576276395017
2020-08-10,74.54000091552734,75.35749816894531,73.87449645996094,74.84100341796875,74.2275161743164,20546000,0.0,0.0,False,-0.0010344766687777618,-0.0010350121090657255,28.805130384917607,77.60111999511719,-0.04347364858926073,0.35582664938832276
2020-08-11,74.69999694824219,75.52200317382812,73.90950012207031,74.0270004272461,73.42018127441406,31098000,0.0,0.0,False,-0.010876490842107622,-0.010936072287184928,28.480955157238228,77.60111999511719,-0.053877298690614195,0.35578250393759814
2020-08-12,74.35600280761719,75.58350372314453,74.25,75.36199951171875,74.74423217773438,22512000,0.0,0.0,False,0.018033882242425525,0.0178732007202605,29.012611230938088,77.60111999511719,-0.03681503330831526,0.35573886656899417
2020-08-13,75.4104995727539,76.84850311279297,75.4104995727539,75.8324966430664,75.21088409423828,22388000,0.0,0.0,False,0.0062433167470936635,0.006223907986560888,29.199989469260213,77.60111999511719,-0.03080156447522031,0.3546365063345716
2020-08-14,75.68049621582031,75.989501953125,74.94999694824219,75.23149871826172,74.61481475830078,21942000,0.0,0.0,False,-0.007925306863706516,-0.007956879031532305,28.96064528543562,77.60111999511719,-0.03848275948857838,0.35474289574369716
2020-08-17,75.79850006103516,76.18900299072266,75.25,75.81199645996094,75.19054412841797,19990000,0.0,0.0,False,0.007716019559683263,0.007686403329477146,29.191822210478776,77.60111999511719,-0.03106367365381968,0.35472853724168674
2020-08-18,76.30599975585938,77.86849975585938,76.08350372314453,77.78900146484375,77.15133666992188,28378000,0.0,0.0,False,0.026077647983968166,0.025743424181233918,29.979153922078194,77.60111999511719,-0.005796093216484666,0.35520300652543957
2020-08-19,77.62449645996094,78.44300079345703,77.0,77.23049926757812,76.59741973876953,30472000,0.0,0.0,False,-0.007179615481222035,-0.007205512950815167,29.756735508984082,77.60111999511719,-0.01293409497711906,0.35497009183802825
2020-08-20,76.99849700927734,79.00849914550781,76.7229995727539,78.8125,78.16645050048828,26382000,0.0,0.0,False,0.020484120314624432,0.020277142455487774,30.386760179635193,78.16645050048828,0.0,0.3554460896905683
2020-08-21,78.58999633789062,79.59400177001953,78.1155014038086,78.77850341796875,78.13273620605469,34838000,0.0,0.0,False,-0.00043131412796315605,-0.0004314071706563602,30.373222626538723,78.16645050048828,-0.00043131412796315605,0.3554478134044541
2020-08-24,79.62349700927734,80.43900299072266,78.75199890136719,79.25749969482422,78.60780334472656,25638000,0.0,0.0,False,0.006080257287022661,0.006061847110733653,30.56397989203112,78.60780334472656,0.0,0.3539110470876392
2020-08-25,79.00499725341797,80.44400024414062,78.89399719238281,80.2925033569336,79.63433074951172,25150000,0.0,0.0,False,0.013058848627068631,0.012974316991892864,30.976169127508992,79.63433074951172,0.0,0.35383215411243385
2020-08-26,80.31500244140625,82.6395034790039,80.04900360107422,82.20649719238281,81.53263092041016,52188000,0.0,0.0,False,0.023837711110670456,0.02355802881371688,31.738407809596488,81.53263092041016,0.0,0.35453131255679826
2020-08-27,82.33049774169922,82.39949798583984,80.94049835205078,81.4260025024414,80.75852966308594,31350000,0.0,0.0,False,-0.009494373584974514,-0.009539732481042323,31.42757713527493,81.53263092041016,-0.009494373584974514,0.35470351631809555
2020-08-28,81.47350311279297,82.06749725341797,81.28050231933594,81.97149658203125,81.29955291748047,22418000,0.0,0.0,False,0.006699270735259999,0.006676930341793121,31.644818253792664,81.53263092041016,-0.00285870822882206,0.3543821633101129
2020-08-31,82.17849731445312,82.2249984741211,81.2665023803711,81.47650146484375,80.8086166381836,26422000,0.0,0.0,False,-0.006038609828459718,-0.006056915965741804,31.44768893343703,81.53263092041016,-0.008880055433674428,0.35443261796221864
2020-09-01,81.60800170898438,82.96099853515625,81.47650146484375,82.75399780273438,82.07564544677734,22652000,0.0,0.0,False,0.01567937753800197,0.015557726063193436,31.956448498460034,82.07564544677734,0.0,0.3541935425261131
2020-09-02,83.40049743652344,86.30500030517578,83.0094985961914,85.86949920654297,85.16561126708984,49522000,0.0,0.0,False,0.03764777972189348,0.03695640126550921,33.19718561194598,85.16561126708984,0.0,0.3559029816622112
2020-09-03,84.97599792480469,85.0,80.385498046875,81.47550201416016,80.80763244628906,63726000,0.0,0.0,False,-0.05117063983881498,-0.05252630669680596,31.44729374349599,85.16561126708984,-0.05117063983881498,0.35902064566877984
2020-09-04,80.44999694824219,81.74949645996094,76.89849853515625,79.06050109863281,78.41242218017578,55850000,0.0,0.0,False,-0.02964089150496174,-0.03008906105401319,30.4855270300154,85.16561126708984,-0.07929478796007494,0.36030981489850544
2020-09-08,76.25,77.77749633789062,75.82499694824219,76.18000030517578,75.55553436279297,54032000,0.0,0.0,False,-0.0364341227824625,-0.03711442063935645,29.33837947233328,85.16561126708984,-0.11283987470199086,0.36227786024836667
2020-09-09,77.44499969482422,77.93599700927734,76.25849914550781,77.36150360107422,76.72734832763672,39242000,0.0,0.0,False,0.015509306826116509,0.015390266768454267,29.808906708176853,85.16561126708984,-0.09908063611484796,0.36255958893043294
2020-09-10,77.50900268554688,78.68299865722656,76.0,76.30249786376953,75.6770248413086,33024000,0.0,0.0,False,-0.013689036689279233,-0.013783595489603426,29.38716245389204,85.16561126708984,-0.11141335434115396,0.36270919967558113
2020-09-11,76.40750122070312,76.93499755859375,74.6510009765625,75.78800201416016,75.166748046875,30706000,0.0,0.0,False,-0.006742823142210197,-0.006765658682735785,29.182267191671833,85.16561126708984,-0.11740493693936138,0.3626222732134477
2020-09-14,76.5824966430664,77.8499984741211,75.25550079345703,75.44149780273438,74.82308197021484,42660000,0.0,0.0,False,-0.004572049284955693,-0.00458253306941194,29.04427237853981,85.16561126708984,-0.12144020506633313,0.36265335192909964
2020-09-15,76.39450073242188,77.54949951171875,76.1050033569336,76.75599670410156,76.12681579589844,23042000,0.0,0.0,False,0.017424219790927342,0.017274158697120186,29.567770383921975,85.16561126708984,-0.1061319860999369,0.3629370788524857
2020-09-16,77.1240005493164,77.71849822998047,75.57949829101562,75.60449981689453,74.98474884033203,22128000,0.0,0.0,False,-0.015002163739888608,-0.01511583450270314,29.10918768745906,85.16561126708984,-0.1195419404063146,0.36328708838024626
2020-09-17,74.29049682617188,74.93299865722656,73.12300109863281,74.35199737548828,73.74252319335938,40008000,0.0,0.0,False,-0.0165663773791892,-0.016705134411007214,28.610387521647777,85.16561126708984,-0.1341279408880922,0.36371340574510413
2020-09-18,74.41500091552734,74.76000213623047,71.58100128173828,72.55449676513672,71.95974731445312,63056000,0.0,0.0,False,-0.024175683197490527,-0.024472712047695983,27.89453617356949,85.16561126708984,-0.15506098947874047,0.3645616498877581
2020-09-21,71.58100128173828,72.00299835205078,70.13400268554688,71.50700378417969,70.92084503173828,56908000,0.0,0.0,False,-0.014437269744361325,-0.01454250118770637,27.477377960693463,85.16561126708984,-0.16725960189116973,0.36479485607443085
2020-09-22,72.51599884033203,73.19850158691406,71.4749984741211,72.99099731445312,72.3926773071289,33950000,0.0,0.0,False,0.020753168898818952,0.02054075569357069,28.068373795307238,85.16561126708984,-0.1499775997603474,0.3653242618224855
2020-09-23,72.60449981689453,72.65399932861328,70.13400268554688,70.46949768066406,69.891845703125,37726000,0.0,0.0,False,-0.03454536697674582,-0.03515616628252953,27.06419615513113,85.16561126708984,-0.1793419355150806,0.3667719234746243
2020-09-24,70.13400268554688,71.89949798583984,70.10749816894531,71.14299774169922,70.55982208251953,34552000,0.0,0.0,False,0.009557286299632928,0.009511904361914948,27.332413712554775,85.16561126708984,-0.17149867143869557,0.3662230100920534
2020-09-25,71.25250244140625,72.2969970703125,70.38400268554688,71.9530029296875,71.36319732666016,30326000,0.0,0.0,False,0.011385732282616523,0.011321402665504505,27.654998990006256,85.16561126708984,-0.1620655771159044,0.3663566587422675
2020-09-28,73.59950256347656,73.64949798583984,72.31400299072266,72.93299865722656,72.33515930175781,30784000,0.0,0.0,False,0.013619933123912187,0.013528015502214925,28.045278159915913,85.16561126708984,-0.15065296631399916,0.36630749247376243
2020-09-29,73.19550323486328,73.5999984741211,72.69999694824219,73.3010025024414,72.70013427734375,31816000,0.0,0.0,False,0.00504560961929168,0.005032923187038104,28.191829294794587,85.16561126708984,-0.14636749275071625,0.36629733154194577
2020-09-30,73.0469970703125,74.30999755859375,72.78800201416016,73.27999877929688,72.67930603027344,40924000,0.0,0.0,False,-0.0002864953039956042,-0.00028653635161536404,28.183465972786585,85.16561126708984,-0.14661205445538128,0.3660529670457405
2020-10-01,74.18299865722656,74.75350189208984,73.83999633789062,74.3949966430664,73.78515625,32884000,0.0,0.0,False,0.01521547576783333,0.015100881360000838,28.62750629211691,85.16561126708984,-0.13362735084938604,0.3655086853514459
2020-10-02,72.98149871826172,73.95149993896484,72.36750030517578,72.77999877929688,72.18341064453125,31222000,0.0,0.0,False,-0.021708236275080783,-0.021947326520850855,27.984345385286193,85.16561126708984,-0.15243477301941522,0.3661220087629399
2020-10-05,73.13249969482422,74.23500061035156,73.00450134277344,74.1415023803711,73.53374481201172,21602000,0.0,0.0,False,0.018706987594839797,0.018534163915812366,28.526555174853293,85.16561126708984,-0.1365793808324719,0.3661508016889141
2020-10-06,73.7750015258789,74.22599792480469,72.25050354003906,72.5510025024414,71.9562759399414,26096000,0.0,0.0,False,-0.0214523124873226,-0.02168575801143075,27.893142286568168,85.16561126708984,-0.1551017497628513,0.36682863400206145
2020-10-07,72.96549987792969,73.44850158691406,71.6614990234375,72.95700073242188,72.35895538330078,36108000,0.0,0.0,False,0.005596168480084707,0.005580568103750746,28.054833178722863,85.16561126708984,-0.1503735568059955,0.3665052313499827
2020-10-08,73.27249908447266,74.40149688720703,73.27249908447266,74.17150115966797,73.56349182128906,26076000,0.0,0.0,False,0.016646680864968122,0.01650964359238117,28.53849971423395,85.16561126708984,-0.13623009655170681,0.36672023652560753
2020-10-09,74.64299774169922,75.59249877929688,74.3499984741211,75.52249908447266,74.9034194946289,32966000,0.0,0.0,False,0.018214574106881543,0.01805067598303295,29.076530906284965,85.16561126708984,-0.12049689563405397,0.36708886559314113
2020-10-12,76.9000015258789,79.4209976196289,76.46499633789062,78.22949981689453,77.58821868896484,55344000,0.0,0.0,False,0.03584347967623103,0.035216051029748535,30.154578430555926,85.16561126708984,-0.08897244398753112,0.3687041839612333
2020-10-13,78.85050201416016,79.25800323486328,77.93150329589844,78.35350036621094,77.71121978759766,39072000,0.0,0.0,False,0.0015853063868613848,0.001584051115176304,30.20396798272186,85.16561126708984,-0.08752818618437785,0.36870407443875375
2020-10-14,78.7300033569336,79.19249725341797,77.29499816894531,78.1719970703125,77.53119659423828,33174000,0.0,0.0,False,-0.0023165663060162878,-0.0023192536968896756,30.131681921879075,85.16561126708984,-0.08964198764345266,0.3682362216273998
2020-10-15,77.2249984741211,78.56999969482422,77.05650329589844,77.77349853515625,77.13597106933594,31210000,0.0,0.0,False,-0.005097632208242109,-0.005110669460257228,29.972984057417356,85.16561126708984,-0.09428265796827273,0.3682893630419316
2020-10-16,78.09149932861328,78.885498046875,77.88300323486328,78.38500213623047,77.74246215820312,34194000,0.0,0.0,False,0.007862623370904709,0.007831874022961793,30.216512965733866,85.16561126708984,-0.08716134362738037,0.3682889697444496
2020-10-19,78.79650115966797,79.19650268554688,76.14600372314453,76.49749755859375,75.87042236328125,29734000,0.0,0.0,False,-0.024080016801015902,-0.02437468035722181,29.464818809049863,85.16561126708984,-0.10914251380944984,0.369070685377111
2020-10-20,76.15550231933594,78.69200134277344,76.0250015258789,77.55400085449219,76.91826629638672,41670000,0.0,0.0,False,0.013810967442466682,0.013716465149565652,29.885567429762297,85.16561126708984,-0.09683891007179457,0.3692877112695015
2020-10-21,78.49250030517578,80.75700378417969,78.35700225830078,79.29949951171875,78.64946746826172,60322000,0.0,0.0,False,0.022507022781873554,0.022257477157564567,30.580709599535048,85.16561126708984,-0.0765114428450786,0.36988629881985857
2020-10-22,79.25,80.6709976196289,78.8740005493164,80.33300018310547,79.67449188232422,30512000,0.0,0.0,False,0.013032820781350374,0.012948624328414031,30.99229532789366,85.16561126708984,-0.06447578198605064,0.3698797009573436
2020-10-23,80.75250244140625,81.70600128173828,80.59549713134766,81.64900207519531,80.9797134399414,30548000,0.0,0.0,False,0.016381925090215077,0.016249189041496647,31.516390713419256,85.16561126708984,-0.04915009432646411,0.37018931440527986
2020-10-26,80.75,81.47899627685547,78.38899993896484,79.2145004272461,78.56515502929688,35826000,0.0,0.0,False,-0.0298168307601544,-0.030270391043772656,30.546854994586177,85.16561126708984,-0.07750142504224067,0.371483477741644
2020-10-27,79.44650268554688,80.0999984741211,78.84950256347656,79.94400024414062,79.28868103027344,25902000,0.0,0.0,False,0.009209248052864716,0.009167101489176616,30.837377807519076,85.16561126708984,-0.06900590683704044,0.37111501472070746
2020-10-28,77.50050354003906,77.69049835205078,75.42400360107422,75.54000091552734,74.9207763671875,45174000,0.0,0.0,False,-0.05508862811601334,-0.056664142252762215,29.083500341291643,85.16561126708984,-0.12029309421349987,0.37464553354648933
2020-10-29,75.85099792480469,79.43699645996094,75.82749938964844,77.84400177001953,77.20589447021484,55406000,0.0,0.0,False,0.0305004594697198,0.0300445672189418,30.00106092415851,85.16561126708984,-0.09346162938832614,0.37580384060943184
2020-10-30,83.37200164794922,84.06600189208984,80.07849884033203,80.80549621582031,80.14311981201172,99878000,0.0,0.0,False,0.038044055599019355,0.037338226616649595,31.180467009585783,85.16561126708984,-0.05897323321413117,0.3776033635017356
2020-11-02,81.177001953125,82.91200256347656,80.71199798583984,81.21600341796875,80.55026245117188,44228000,0.0,0.0,False,0.005080194533419347,0.005067333883184216,31.34395004217076,85.16561126708984,-0.05419263417770426,0.3775047274627435
2020-11-03,81.53800201416016,82.94999694824219,80.60549926757812,82.28299713134766,81.60850524902344,31432000,0.0,0.0,False,0.013137670389256062,0.013052119674394222,31.768874196911362,85.16561126708984,-0.0417669287538005,0.37748835203709985
2020-11-04,85.27899932861328,88.50150299072266,85.1500015258789,87.2925033569336,86.57695007324219,71342000,0.0,0.0,False,0.06088145848349802,0.0591001271727576,33.76389105088159,86.57695007324219,0.0,0.38216916850854926
2020-11-05,88.52249908447266,89.59100341796875,87.05149841308594,88.125,87.4026107788086,39758000,0.0,0.0,False,0.009536726632988435,0.00949153912234362,34.09542477653284,87.4026107788086,0.0,0.3822494126273024
2020-11-06,87.56700134277344,88.42500305175781,86.83399963378906,87.98650360107422,87.2652587890625,28622000,0.0,0.0,False,-0.0015714861206341801,-0.0015727222001054053,34.040272803598754,87.4026107788086,-0.0015714861206341801,0.3821074380812959
2020-11-09,89.79900360107422,90.84449768066406,87.87750244140625,88.07099914550781,87.34906768798828,53440000,0.0,0.0,False,0.0009603924870991154,0.0009599316052958204,34.07392521834523,87.4026107788086,-0.0006126028769989356,0.38210776433468535
2020-11-10,86.4885025024414,87.96900177001953,85.80599975585938,86.88600158691406,86.17376708984375,43022000,0.0,0.0,False,-0.013455216286254124,-0.013546557982454141,33.60199796852449,87.4026107788086,-0.01405957645904543,0.38227763944118803
2020-11-11,87.41999816894531,88.1449966430664,87.15299987792969,87.36150360107422,86.64537811279297,31838000,0.0,0.0,False,0.005472791069438987,0.005457869764427622,33.79136747399138,87.4026107788086,-0.008663730514091528,0.3822919280754663
2020-11-12,87.0999984741211,88.2490005493164,86.89849853515625,87.14099884033203,86.42668914794922,26474000,0.0,0.0,False,-0.002523954186674171,-0.0025271447286943265,33.70355565639528,87.4026107788086,-0.011165817841862435,0.38230613973439115
2020-11-13,87.4000015258789,88.85649871826172,86.79900360107422,88.61299896240234,87.88661193847656,29744000,0.0,0.0,False,0.016892036533161514,0.016750952663395966,34.28976938637371,87.88661193847656,0.0,0.38252252007583787
2020-11-16,88.20700073242188,89.71700286865234,88.06649780273438,88.70149993896484,87.9743881225586,25468000,0.0,0.0,False,0.000998743519018408,0.0009982451065399004,34.32501481483601,87.9743881225586,0.0,0.38213562667950396
2020-11-17,88.39299774169922,88.85700225830078,87.97450256347656,88.08300018310547,87.36096954345703,21314000,0.0,0.0,False,-0.006972695033093057,-0.0069971178659620865,34.07870425949267,87.9743881225586,-0.006972695033093057,0.38204844330801757
2020-11-18,87.83200073242188,88.25,86.92849731445312,87.03199768066406,86.31856536865234,20108000,0.0,0.0,False,-0.011932149794722124,-0.012003909295400851,33.66013990566364,87.9743881225586,-0.01882164558620736,0.38221992199999133
2020-11-19,86.6614990234375,88.17449951171875,86.5009994506836,87.92849731445312,87.20772552490234,20106000,0.0,0.0,False,0.010300914437728848,0.010248221566183801,34.01717104123159,87.9743881225586,-0.008714611309239229,0.38220126730733767
2020-11-20,88.0999984741211,88.41799926757812,86.75,86.81900024414062,86.1073226928711,27694000,0.0,0.0,False,-0.012618180618837793,-0.012698465944711223,33.57531805227259,87.9743881225586,-0.021222829388554132,0.38245139137310286
2020-11-23,87.01100158691406,87.29949951171875,85.50900268554688,86.37799835205078,85.66993713378906,22530000,0.0,0.0,False,-0.005079539641966391,-0.005092484357523193,33.39969135359248,87.9743881225586,-0.026194566827326682,0.3824531449967157
2020-11-24,86.375,88.3239974975586,86.0364990234375,88.19499969482422,87.47203826904297,27984000,0.0,0.0,False,0.021035396961242014,0.02081720749562262,34.123302516559505,87.9743881225586,-0.0057101829775251245,0.382876101609157
2020-11-25,88.3905029296875,88.51899719238281,87.41799926757812,88.20649719238281,87.48343658447266,19600000,0.0,0.0,False,0.00013030810365521894,0.0001302996142917604,34.12787936750455,87.9743881225586,-0.0055806189569853615,0.3828557558742901
2020-11-27,88.22699737548828,89.85050201416016,88.22699737548828,89.35099792480469,88.61856842041016,14790000,0.0,0.0,False,0.012975391459861374,0.012891932236884103,34.58367735345271,88.61856842041016,0.0,0.38302257583913535
2020-11-30,88.78250122070312,89.01699829101562,87.39199829101562,87.72000122070312,87.00093841552734,32418000,0.0,0.0,False,-0.018253849432646074,-0.018422506522431995,33.93413826478292,88.61856842041016,-0.018253849432646074,0.3834573014981615
2020-12-01,88.33300018310547,91.08599853515625,88.15149688720703,89.76799774169922,89.03215026855469,37350000,0.0,0.0,False,0.0233470108486189,0.023078638491792775,34.74974596983796,89.03215026855469,0.0,0.3838509670055645
2020-12-02,89.76799774169922,91.63700103759766,89.25849914550781,91.24849700927734,90.50052642822266,29424000,0.0,0.0,False,0.01649265074738504,0.016358124101825036,35.33935404442623,90.50052642822266,0.0,0.3841284309497494
2020-12-03,91.0270004272461,92.19149780273438,90.8499984741211,91.09200286865234,90.34529876708984,24728000,0.0,0.0,False,-0.0017152127977501097,-0.001716685459413896,35.27702431930726,90.50052642822266,-0.0017152127977501097,0.3837617350426563
2020-12-04,91.01100158691406,91.4749984741211,90.67949676513672,91.18800354003906,90.44051361083984,20544000,0.0,0.0,False,0.001053899262599911,0.001053344300653822,35.315256648486695,90.50052642822266,-0.0006631211966530159,0.38373540524517963
2020-12-07,90.77749633789062,91.4645004272461,90.1520004272461,90.85150146484375,90.10677337646484,22288000,0.0,0.0,False,-0.003690162970668931,-0.0036969884185611116,35.181247433132114,90.50052642822266,-0.00435083714203699,0.3836906738908122
2020-12-08,90.4260025024414,90.79850006103516,89.56400299072266,90.56649780273438,89.82408142089844,19936000,0.0,0.0,False,-0.0031372997275723735,-0.0031422313697570194,35.06773601541692,90.50052642822266,-0.007474486989428875,0.3837168375989217
2020-12-09,90.51799774169922,91.41850280761719,88.0999984741211,88.89299774169922,88.16431427001953,31728000,0.0,0.0,False,-0.018477975222496945,-0.01865082560144435,34.40127728299248,90.50052642822266,-0.025814348826534328,0.384232683026841
2020-12-10,88.12999725341797,88.74949645996094,86.67649841308594,88.38249969482422,87.65799713134766,28688000,0.0,0.0,False,-0.005742880697979236,-0.005759434445222542,34.19797197100017,90.50052642822266,-0.03140898079890675,0.38429903027388146
2020-12-11,88.0,88.8655014038086,87.63700103759766,88.73999786376953,88.01256561279297,18628000,0.0,0.0,False,0.0040449074020483256,0.004036748757344399,34.34034450836276,90.50052642822266,-0.027491119815782783,0.3843041897851189
2020-12-14,88.53600311279297,89.48999786376953,87.45649719238281,87.61299896240234,86.89481353759766,33050000,0.0,0.0,False,-0.012699914693008796,-0.012781247960410694,33.89152514788501,90.50052642822266,-0.03984189963231588,0.3845537916759728
2020-12-15,87.99299621582031,88.19999694824219,87.08350372314453,88.05400085449219,87.33219909667969,21352000,0.0,0.0,False,0.005033505928323079,0.005020880187461493,34.067151846565125,90.50052642822266,-0.03500893814198769,0.3844673664669318
2020-12-16,88.45549774169922,88.45549774169922,87.4530029296875,87.8594970703125,87.1392822265625,24676000,0.0,0.0,False,-0.0022090004845020106,-0.002211443925109782,33.989688491145955,90.50052642822266,-0.03714060386517215,0.3844428199010357
2020-12-17,88.19650268554688,88.33550262451172,86.55750274658203,87.02549743652344,86.31212615966797,34880000,0.0,0.0,False,-0.00949234427641854,-0.009537683722889845,33.65755432186336,90.50052642822266,-0.046280396743068386,0.3845791074001334
2020-12-18,87.30850219726562,87.41799926757812,85.75,86.31099700927734,85.6034927368164,85256000,0.0,0.0,False,-0.008210125904449028,-0.008244014602582702,33.37301143734058,90.50052642822266,-0.05411055476334892,0.3846908673938513
2020-12-21,85.45649719238281,86.8499984741211,84.69999694824219,86.72799682617188,86.0170669555664,33974000,0.0,0.0,False,0.004831277387495225,0.004819644220555625,33.539076990237916,90.50052642822266,-0.04954070047550663,0.3846732724084248
2020-12-22,86.46649932861328,86.63050079345703,85.28900146484375,86.01100158691406,85.30595397949219,20370000,0.0,0.0,False,-0.00826711490222698,-0.008301477011349626,33.25353847214276,90.50052642822266,-0.057398256714565776,0.38478814893452634
2020-12-23,86.19650268554688,87.20549774169922,86.05999755859375,86.4114990234375,85.70316314697266,22974000,0.0,0.0,False,0.004656288910102946,0.004645481930856058,33.41303284346238,90.50052642822266,-0.05300923067066199,0.38475823247835994
2020-12-24,86.44999694824219,87.12049865722656,86.21749877929688,86.70800018310547,85.99723815917969,9312000,0.0,0.0,False,0.003431320401823701,0.003425446854154756,33.531114985146786,90.50052642822266,-0.04975980192352358,0.38457175927631115
2020-12-28,87.24549865722656,89.3499984741211,87.09100341796875,88.697998046875,87.9709243774414,27650000,0.0,0.0,False,0.022950576791878508,0.022691173771026342,34.323623991322584,90.50052642822266,-0.027951241286839568,0.3851178007488781
2020-12-29,89.36150360107422,89.42350006103516,87.75550079345703,87.88800048828125,87.16756439208984,19726000,0.0,0.0,False,-0.009132108034976771,-0.009174061343648064,34.00104484084693,90.50052642822266,-0.0368280955666731,0.385061413335681
2020-12-30,88.25,88.38800048828125,86.4000015258789,86.8125,86.10086822509766,21026000,0.0,0.0,False,-0.012237306094662226,-0.012312798439033129,33.57272634149649,90.50052642822266,-0.048614724983002566,0.3852986929695788
2020-12-31,86.8635025024414,87.875,86.80449676513672,87.63200378417969,86.91366577148438,21070000,0.0,0.0,False,0.009440062140393168,0.00939578319963402,33.89909502652303,90.50052642822266,-0.039633588867387104,0.38483357677605723
2021-01-04,88.0,88.12449645996094,85.35700225830078,86.30650329589844,85.59901428222656,37324000,0.0,0.0,False,-0.015125946852987737,-0.015241510810820121,33.37121316993447,90.50052642822266,-0.05416004016157361,0.38512864099987365
2021-01-05,86.25450134277344,87.34149932861328,85.84500122070312,87.00250244140625,86.28932189941406,20360000,0.0,0.0,False,0.008064434187425418,0.00803209041118697,33.64839755648538,90.50052642822266,-0.046532376053619595,0.3843447339738713
2021-01-06,85.01300048828125,87.19850158691406,84.80500030517578,86.14399719238281,85.43785095214844,46588000,0.0,0.0,False,-0.009867628213119706,-0.009916635916099753,33.30650005121762,90.50052642822266,-0.05594084007996902,0.3844907855270281
2021-01-07,86.33799743652344,88.89099884033203,86.33799743652344,88.71700286865234,87.98977661132812,41936000,0.0,0.0,False,0.02986879504505513,0.029431410676180707,34.33119386996061,90.50052642822266,-0.02774293052191079,0.3855181619763635
2021-01-08,88.85800170898438,89.96800231933594,88.06099700927734,89.8915023803711,89.1546401977539,35484000,0.0,0.0,False,0.013238624204846783,0.013151759426343121,34.798930268313605,90.50052642822266,-0.014871584548584837,0.38559411197634713
2021-01-11,88.85099792480469,89.21900177001953,87.60700225830078,87.81449890136719,87.09466552734375,34796000,0.0,0.0,False,-0.023105636070550273,-0.023376755682241672,33.97177321381894,90.50052642822266,-0.03763360319876308,0.38632449514680073
2021-01-12,87.26799774169922,88.3949966430664,85.81900024414062,86.87149810791016,86.15939331054688,29528000,0.0,0.0,False,-0.010738570624664101,-0.01079664520706451,33.59622635729261,90.50052642822266,-0.04796804271761668,0.3864481462095017
2021-01-13,86.36599731445312,87.81950378417969,86.36599731445312,87.36250305175781,86.64637756347656,23432000,0.0,0.0,False,0.005652131871152211,0.005636218508598496,33.79176879090826,90.50052642822266,-0.042587032549505466,0.38640001093434184
2021-01-14,87.44349670410156,88.37750244140625,86.30349731445312,86.5459976196289,85.83656311035156,29212000,0.0,0.0,False,-0.009346200913381897,-0.009390150705884196,33.4665979296565,90.50052642822266,-0.05153520650037491,0.38650872558078553
2021-01-15,86.45099639892578,87.38099670410156,85.58550262451172,86.38099670410156,85.67292022705078,31444000,0.0,0.0,False,-0.001906447292052027,-0.001908266875685356,33.40088917736726,90.50052642822266,-0.05334340463754894,0.38646311325544197
2021-01-19,87.1500015258789,90.19200134277344,86.6415023803711,89.22350311279297,88.49212646484375,41660000,0.0,0.0,False,0.032906620088605454,0.032376789235011395,34.532906168237105,90.50052642822266,-0.022192135699584004,0.38730287958227505
2021-01-20,91.31849670410156,94.98600006103516,90.97550201416016,94.00350189208984,93.23292541503906,64152000,0.0,0.0,False,0.05357311593228298,0.052187354732132575,36.436514669799,93.23292541503906,0.0,0.3908487624493407
2021-01-21,94.68250274658203,96.60399627685547,93.97049713134766,94.2074966430664,93.43525695800781,58634000,0.0,0.0,False,0.002170172630195255,0.002167821206954538,36.517758369305305,93.43525695800781,0.0,0.39084982063957663
2021-01-22,94.572998046875,95.21949768066406,93.82499694824219,94.62799835205078,93.8523178100586,32744000,0.0,0.0,False,0.004463634666710625,0.004453702195139917,36.68522393617981,93.8523178100586,0.0,0.3908623694582948
2021-01-25,95.63700103759766,96.09100341796875,92.95800018310547,94.71399688720703,93.93761444091797,50586000,0.0,0.0,False,0.000908838831577885,0.0009084260876265492,36.71947373106972,93.93761444091797,0.0,0.39061906175055416
2021-01-26,94.29949951171875,95.7874984741211,93.80650329589844,95.39749908447266,94.61550903320312,31462000,0.0,0.0,False,0.007216433973970204,0.0071905201100925294,36.991673822782886,94.61550903320312,0.0,0.38986719010118764
2021-01-27,93.74549865722656,94.02349853515625,89.86399841308594,90.9469985961914,90.20148468017578,82512000,0.0,0.0,False,-0.04665222856306084,-0.047775519087108566,35.21927757210916,94.61550903320312,-0.04665222856306084,0.3926420103491458
2021-01-28,91.55000305175781,94.39949798583984,91.55000305175781,92.66000366210938,91.90045166015625,55278000,0.0,0.0,False,0.018835244076130575,0.018660057239117858,35.90147650544096,94.61550903320312,-0.02869569059861099,0.3930261077848003
2021-01-29,91.70099639892578,92.37699890136719,90.0780029296875,91.36799621582031,90.6190414428711,44530000,0.0,0.0,False,-0.013943459407835701,-0.01404158262381058,35.38694226569814,94.61550903320312,-0.04223903280940511,0.39330949357296746
2021-02-01,92.22949981689453,95.7770004272461,92.22949981689453,94.65350341796875,93.87761688232422,40252000,0.0,0.0,False,0.035959058797895516,0.03532762452156356,36.69538246210601,94.61550903320312,-0.007798849875869318,0.394509649494646
2021-02-02,95.65650177001953,97.46849822998047,95.31849670410156,95.95600128173828,95.16942596435547,66332000,0.0,0.0,False,0.01376056535021064,0.013666748440239986,37.214092235877004,95.16942596435547,0.0,0.3932836422271128
2021-02-03,103.28050231933594,105.33100128173828,100.67749786376953,102.94400024414062,102.10014343261719,97882000,0.0,0.0,False,0.07282504226575393,0.07029539561534559,39.99703511810217,102.10014343261719,0.0,0.39882944197079545
2021-02-04,103.03099822998047,103.46499633789062,101.75499725341797,102.68150329589844,101.83979034423828,48596000,0.0,0.0,False,-0.002549977694700556,-0.002553234425394118,39.89249359300215,102.10014343261719,-0.002549977694700556,0.39885029329853605
2021-02-05,102.97799682617188,104.7969970703125,102.5,104.44149780273438,103.58536529541016,29866000,0.0,0.0,False,0.01714040204984224,0.016995162650615337,40.59340737400681,103.58536529541016,0.0,0.39869641748649287
2021-02-08,105.0,105.75,103.1675033569336,104.22599792480469,103.37162780761719,28828000,0.0,0.0,False,-0.0020633946425098193,-0.002065526374142389,40.507583760067554,103.58536529541016,-0.0020633946425098193,0.39871387029325756
2021-02-09,103.73999786376953,104.92549896240234,103.5,103.76950073242188,102.91887664794922,21892000,0.0,0.0,False,-0.0043798397033136816,-0.004389459299696318,40.325787196726594,103.58536529541016,-0.006434197008044595,0.3983352562623166
2021-02-10,104.15699768066406,104.94400024414062,102.61199951171875,104.3239974975586,103.46882629394531,25102000,0.0,0.0,False,0.005343525540774108,0.005329299563584157,40.5466125961049,103.58536529541016,-0.0011250527633174245,0.39835246288465975
2021-02-11,104.55000305175781,104.69999694824219,103.44300079345703,104.4375,103.58140563964844,20480000,0.0,0.0,False,0.001088050862617207,0.0010874593642920146,40.59181742377891,103.58536529541016,-3.822601532976755e-05,0.39833174013232714
2021-02-12,103.9885025024414,104.9749984741211,103.67849731445312,104.75150299072266,103.892822265625,18990000,0.0,0.0,False,0.0030064916000460684,0.0030019811423495713,40.71686287349415,103.892822265625,0.0,0.3983022010931081
2021-02-16,104.5875015258789,107.25700378417969,104.5875015258789,105.53500366210938,104.66990661621094,31004000,0.0,0.0,False,0.007479673125051489,0.007451839076910133,41.02889137159048,104.66990661621094,0.0,0.3983409463386692
2021-02-17,104.6989974975586,106.12200164794922,104.4175033569336,105.93099975585938,105.06266021728516,20294000,0.0,0.0,False,0.003752306787798254,0.0037452844458556104,41.186596665967734,105.06266021728516,0.0,0.3983449359269327
2021-02-18,105.25,106.09950256347656,104.66649627685547,105.29049682617188,104.42740631103516,22546000,0.0,0.0,False,-0.006046428911434365,-0.006064782582903064,40.93151840821161,105.06266021728516,-0.006046428911434365,0.39841407644985466
2021-02-19,105.3895034790039,105.92900085449219,104.17150115966797,104.44049835205078,103.5843734741211,37938000,0.0,0.0,False,-0.00807290793379567,-0.008105670299224032,40.59300912057786,105.06266021728516,-0.01407052458129987,0.3984741846094812
2021-02-22,102.68000030517578,104.0165023803711,102.4000015258789,102.71299743652344,101.87103271484375,29466000,0.0,0.0,False,-0.01654053311144843,-0.01667885513036903,39.905038576014164,105.06266021728516,-0.03037832371501581,0.3981809040849149
2021-02-23,100.69950103759766,103.625,99.5114974975586,103.00599670410156,102.16162109375,34658000,0.0,0.0,False,0.0028525123498026606,0.002848451656735023,40.0217207037214,105.06266021728516,-0.02761246590877653,0.3956702779709967
2021-02-24,101.50199890136719,104.41600036621094,101.37650299072266,104.19049835205078,103.33642578125,22608000,0.0,0.0,False,0.011499471865485722,0.011433855495507735,40.49344882682766,105.06266021728516,-0.016430522818145388,0.3949638838030294
2021-02-25,102.79650115966797,104.1500015258789,100.32450103759766,100.79750061035156,99.97122955322266,41548000,0.0,0.0,False,-0.032565440526760914,-0.03310749515315589,39.142196386807406,105.06266021728516,-0.04846089613124838,0.3964653956372238
2021-02-26,101.49749755859375,102.82599639892578,100.05049896240234,101.09549713134766,100.26679229736328,40042000,0.0,0.0,False,0.002956478033345311,0.002952116247066623,39.260875908635235,105.06266021728516,-0.04564769167279137,0.3924454682835213
2021-03-01,102.4000015258789,103.8115005493164,101.72100067138672,103.48300170898438,102.6347427368164,26060000,0.0,0.0,False,0.023616497398564862,0.023341942210122035,40.21169677979546,105.06266021728516,-0.023109232865867413,0.3926953815698482
2021-03-02,103.24199676513672,104.73699951171875,102.83350372314453,103.2239990234375,102.37785339355469,25564000,0.0,0.0,False,-0.002502947212723594,-0.0025060848217050152,40.10854607820886,105.06266021728516,-0.025554338888601258,0.39131047350536335
2021-03-03,102.59750366210938,103.79949951171875,99.69999694824219,100.57050323486328,99.74610137939453,33892000,0.0,0.0,False,-0.025706262896950327,-0.02604244267059894,39.051798985411025,105.06266021728516,-0.05060369523192343,0.3905351557037086
2021-03-04,100.74349975585938,103.72949981689453,100.27149963378906,101.69650268554688,100.86287689208984,49216000,0.0,0.0,False,0.01119618207881179,0.011133968769241756,39.50022621943565,105.06266021728516,-0.03997408133878899,0.38941599656740145
2021-03-05,103.05750274658203,105.30999755859375,101.38899993896484,104.85350036621094,103.99398803710938,53100000,0.0,0.0,False,0.031043246450023654,0.030571150275403493,40.7574847232473,105.06266021728516,-0.01017176014737875,0.38722675889764124
2021-03-08,104.2030029296875,105.68699645996094,100.2594985961914,100.375,99.55220031738281,36868000,0.0,0.0,False,-0.042711966370032384,-0.043650957233343134,38.973940440050825,105.06266021728516,-0.05244927064007232,0.38946741514663286
2021-03-09,102.48750305175781,103.19599914550781,101.77999877929688,102.01799774169922,101.18172454833984,33920000,0.0,0.0,False,0.016368540582347046,0.016236020176853147,39.62825550638012,105.06266021728516,-0.03693924807271165,0.38443148777622144
2021-03-10,103.06999969482422,103.06999969482422,100.96649932861328,101.80950164794922,100.9749526977539,27100000,0.0,0.0,False,-0.002043569147580082,-0.002045660084145169,39.54522885690728,105.06266021728516,-0.03890732931259555,0.38161047227653627
2021-03-11,102.91100311279297,105.5634994506836,102.82250213623047,105.0270004272461,104.16606903076172,27702000,0.0,0.0,False,0.03160304855561269,0.0311139501928582,40.826581693170546,105.06266021728516,-0.008533870974418045,0.3790758803438543
2021-03-12,103.82050323486328,103.88050079345703,101.62100219726562,102.5,101.6597900390625,33818000,0.0,0.0,False,-0.02406041636225209,-0.02435459649555728,39.82021672262311,105.06266021728516,-0.032388958847843874,0.37043223251282786
2021-03-15,102.2490005493164,102.74949645996094,101.3895034790039,102.72200012207031,101.87995910644531,26168000,0.0,0.0,False,0.002165743872756476,0.0021634020301066637,39.90862285687472,105.06266021728516,-0.03029336116425707,0.35931624635217446
2021-03-16,103.29949951171875,105.68399810791016,102.9645004272461,104.19450378417969,103.34038543701172,31900000,0.0,0.0,False,0.014334775390325127,0.014233003925298165,40.49503877705554,105.06266021728516,-0.016392834302039527,0.33917837571454557
2021-03-17,103.42350006103516,104.94999694824219,102.20600128173828,104.11100006103516,103.25757598876953,26382000,0.0,0.0,False,-0.0008013270696833885,-0.0008016483038402404,40.46178767922592,105.06266021728516,-0.01718102534984778,0.33691363794463697
2021-03-18,102.40899658203125,103.4375,100.95899963378906,101.06700134277344,100.2385482788086,31700000,0.0,0.0,False,-0.02923783248881706,-0.029673776314291377,39.249534876373815,105.06266021728516,-0.04591652189749984,0.33736808437307253
2021-03-19,101.48650360107422,101.85199737548828,100.14649963378906,101.3479995727539,100.51722717285156,46072000,0.0,0.0,False,0.002780156923939403,0.0027762994356397733,39.361434899445705,105.06266021728516,-0.04326402010983699,0.33698087390116893
2021-03-22,101.38150024414062,102.41699981689453,100.69999694824219,101.53450012207031,100.70220184326172,33536000,0.0,0.0,False,0.0018402285420395792,0.0018385373959085105,39.43570916394534,105.06266021728516,-0.041503407252446944,0.33437091495959653
2021-03-23,101.99749755859375,103.20549774169922,101.4000015258789,102.06649780273438,101.2298355102539,28510000,0.0,0.0,False,0.0052395444919211,0.005225865837820196,39.64757386117221,105.06266021728516,-0.036481321709391334,0.3339957731901519
2021-03-24,102.58799743652344,103.37999725341797,101.44999694824219,101.62650299072266,100.79344177246094,25218000,0.0,0.0,False,-0.004310920151092801,-0.004320238958767894,39.472345415921055,105.06266021728516,-0.04063497379558867,0.32677545017582926
2021-03-25,101.45249938964844,102.28199768066406,99.80449676513672,101.62300109863281,100.78997802734375,35616000,0.0,0.0,False,-3.4364786600016295e-05,-3.4365377082823246e-05,39.47095459240764,105.06266021728516,-0.040667942169985705,0.3256039260798945
2021-03-26,101.5895004272461,101.96949768066406,100.19249725341797,101.23650360107422,100.40664672851562,27978000,0.0,0.0,False,-0.003803268006707272,-0.0038105188208375847,39.31703270560543,105.06266021728516,-0.04431653909333921,0.3212864052716037
2021-03-29,101.10800170898438,102.46050262451172,100.27249908447266,102.28949737548828,101.45099639892578,26492000,0.0,0.0,False,0.01040120056228866,0.010347480258395492,39.73637824885278,105.06266021728516,-0.03437628374238688,0.31779483854375995
2021-03-30,102.64900207519531,103.13349914550781,101.80750274658203,102.32350158691406,101.48472595214844,27312000,0.0,0.0,False,0.00033247138441128143,0.0003324161280476558,39.749921928925076,105.06266021728516,-0.03405524148862227,0.3163867211755703
2021-03-31,102.72000122070312,104.31300354003906,102.3499984741211,103.1259994506836,102.2806396484375,42570000,0.0,0.0,False,0.00784269444314556,0.007812100370946616,40.069511115195674,105.06266021728516,-0.02647963189865954,0.3162347086964544
2021-04-01,104.61250305175781,106.7874984741211,104.57150268554688,106.48899841308594,105.6160888671875,39880000,0.0,0.0,False,0.03261075830396365,0.032090312064922924,41.40881901583527,105.6160888671875,0.0,0.31298880235614374
2021-04-05,107.35749816894531,111.44950103759766,107.260498046875,110.947998046875,110.03852844238281,48510000,0.0,0.0,False,0.04187278304498232,0.041019846669410796,43.18459429367926,110.03852844238281,0.0,0.3152380723900123
2021-04-06,110.5459976196289,111.4000015258789,110.0895004272461,110.46299743652344,109.55750274658203,35240000,0.0,0.0,False,-0.0043714297401991065,-0.004381012375928764,42.99144444412524,110.03852844238281,-0.0043714297401991065,0.31434784346411143
2021-04-07,110.65499877929688,112.2249984741211,110.65499877929688,111.95149993896484,111.0338134765625,24134000,0.0,0.0,False,0.013475213408207454,0.013385230180866603,43.58423854614513,111.0338134765625,0.0,0.3041526556007733
2021-04-08,113.19999694824219,113.5895004272461,112.15049743652344,112.52149963378906,111.59913635253906,28664000,0.0,0.0,False,0.0050914478956980425,0.005078530302476267,43.8112368736722,111.59913635253906,0.0,0.3041443395792922
2021-04-09,112.27200317382812,113.69850158691406,111.86299896240234,113.53350067138672,112.60283660888672,26146000,0.0,0.0,False,0.008993799496592736,0.00895359615595258,44.21426015330833,112.60283660888672,0.0,0.30367714241140814
2021-04-12,112.70600128173828,112.84449768066406,111.39099884033203,112.23100280761719,111.31101989746094,25024000,0.0,0.0,False,-0.01147232832075773,-0.011538643157571207,43.69554731604942,112.60283660888672,-0.01147232832075773,0.30399246264632235
2021-04-13,112.54949951171875,113.17350006103516,112.15249633789062,112.72149658203125,111.7974853515625,25682000,0.0,0.0,False,0.004370326087656862,0.004360803945763618,43.89088143248685,112.60283660888672,-0.007152140048847233,0.3039968793954937
2021-04-14,113.37149810791016,113.37149810791016,111.8010025024414,112.09549713134766,111.17662048339844,21002000,0.0,0.0,False,-0.005553477935676843,-0.005568955824944133,43.64158091293845,112.60283660888672,-0.012665898732569958,0.3010750786674523
2021-04-15,113.09750366210938,114.80000305175781,112.55850219726562,114.26249694824219,113.32586669921875,29174000,0.0,0.0,False,0.01933181820490093,0.019147332446126687,44.50458383952675,113.32586669921875,0.0,0.30141892542614257
2021-04-16,114.46199798583984,114.71199798583984,113.5459976196289,114.13749694824219,113.20188903808594,26282000,0.0,0.0,False,-0.0010939926139004186,-0.001094591460615816,44.4548021609077,113.32586669921875,-0.0010939926139004186,0.30143107138664826
2021-04-19,113.50900268554688,115.20449829101562,113.50900268554688,114.48799896240234,113.54951477050781,30290000,0.0,0.0,False,0.0030708474511844663,0.0030661420297766855,44.59438692426762,113.54951477050781,0.0,0.3010747196415255
2021-04-20,114.87449645996094,114.94999694824219,112.85600280761719,113.95050048828125,113.01642608642578,22288000,0.0,0.0,False,-0.00469476849072803,-0.0047058235304577225,44.3803318331815,113.54951477050781,-0.00469476849072803,0.3007089626202197
2021-04-21,113.60250091552734,114.0,112.24099731445312,113.9175033569336,112.98368835449219,23204000,0.0,0.0,False,-0.00028967233407783954,-0.0002897142972123063,44.36718640653815,113.54951477050781,-0.0049830808802592275,0.2978410569123622
2021-04-22,113.7699966430664,114.44400024414062,112.01599884033203,112.6259994506836,111.7027816772461,24146000,0.0,0.0,False,-0.011337093839839829,-0.011401848573736438,43.852854356997724,113.54951477050781,-0.016263681064548008,0.29602953183023006
2021-04-23,113.3499984741211,115.30599975585938,113.0625,114.99649810791016,114.05384826660156,29066000,0.0,0.0,False,0.021047520518769458,0.020829081212819713,44.79689572940201,114.05384826660156,0.0,0.2965132622496586
2021-04-26,115.22599792480469,116.22650146484375,114.86599731445312,115.49649810791016,114.54974365234375,32038000,0.0,0.0,False,0.004347905776778571,0.004338480943439482,44.996016316902406,114.54974365234375,0.0,0.2965137215969898
2021-04-27,115.88150024414062,115.92250061035156,114.30799865722656,114.54900360107422,113.61002349853516,44386000,0.0,0.0,False,-0.008203598924329536,-0.008237433613188678,44.61868344692162,114.54974365234375,-0.008203598924329536,0.2966250634106509
2021-04-28,119.625,121.56900024414062,117.66100311279297,117.9520034790039,116.98512268066406,81106000,0.0,0.0,False,0.02970775885960819,0.029275032720265638,45.97391229425557,116.98512268066406,0.0,0.29605032820196275
2021-04-29,119.46150207519531,120.20800018310547,118.69249725341797,119.63800048828125,118.65729522705078,41234000,0.0,0.0,False,0.014293890608220838,0.014192696122500062,46.64535225802982,118.65729522705078,0.0,0.2833803992299171
2021-04-30,118.4010009765625,119.09249877929688,117.3280029296875,117.67500305175781,116.71039581298828,44856000,0.0,0.0,False,-0.016407751502653944,-0.016543849418055957,45.86359915792365,118.65729522705078,-0.016407751502653944,0.28400580629490335
2021-05-03,118.24549865722656,119.07749938964844,116.7750015258789,117.15399932861328,116.19366455078125,28242000,0.0,0.0,False,-0.0044274655964239296,-0.004437295848359931,45.656112184927345,118.65729522705078,-0.020762572343785313,0.2830493360909392
2021-05-04,115.67749786376953,116.24949645996094,112.83399963378906,115.34149932861328,114.39601135253906,44818000,0.0,0.0,False,-0.015471180853036448,-0.015592108454849032,44.934287035414776,118.65729522705078,-0.035912531685116766,0.28360971199581647
2021-05-05,116.43150329589844,116.75,115.41400146484375,115.7385025024414,114.78976440429688,26636000,0.0,0.0,False,0.003442017314260859,0.0034361071307514174,45.0923936467089,118.65729522705078,-0.03259412592671507,0.28307492335828327
2021-05-06,115.31649780273438,116.86750030517578,114.6520004272461,116.86750030517578,115.90950012207031,25190000,0.0,0.0,False,0.009754665179289468,0.009707395583705203,45.54200951404455,118.65729522705078,-0.02315740553265233,0.2831285945808299
2021-05-07,118.19450378417969,118.5625,117.30799865722656,117.59649658203125,116.63253021240234,28898000,0.0,0.0,False,0.006237884639055169,0.006218509567897632,45.83233320026297,118.65729522705078,-0.017063974117849656,0.2827350883300846
2021-05-10,116.40699768066406,116.55000305175781,114.22699737548828,114.5875015258789,113.64820861816406,30914000,0.0,0.0,False,-0.025587386201803786,-0.025920436915099633,44.634016203936284,118.65729522705078,-0.042214737823762394,0.2839703065478589
2021-05-11,112.15350341796875,114.01399993896484,111.69599914550781,113.50299835205078,112.57258605957031,34186000,0.0,0.0,False,-0.009464491976355127,-0.009509564900872292,44.20211342372527,118.65729522705078,-0.051279688752700614,0.28396161316074886
2021-05-12,111.30950164794922,112.39900207519531,109.68099975585938,110.01249694824219,109.1106948852539,46376000,0.0,0.0,False,-0.030752524175685747,-0.031235306691065067,42.812034337870074,118.65729522705078,-0.08045523306029734,0.28498349139509044
2021-05-13,111.30599975585938,111.97200012207031,110.33599853515625,111.4520034790039,110.53840637207031,33204000,0.0,0.0,False,0.013084982075477258,0.01300011323400961,43.385314021871295,118.65729522705078,-0.06842300626729247,0.28437260600241177
2021-05-14,112.927001953125,114.23600006103516,112.5,113.91899871826172,112.98517608642578,31996000,0.0,0.0,False,0.022135018901210612,0.021893595483233476,44.367783786681585,118.65729522705078,-0.04780253190308614,0.2850439540626488
2021-05-17,113.17849731445312,114.48899841308594,112.77549743652344,114.44599914550781,113.50786590576172,21598000,0.0,0.0,False,0.0046261805082830065,0.004615512623622807,44.57766334373953,118.65729522705078,-0.043397494536139836,0.28488735695496203
2021-05-18,115.11750030517578,115.38400268554688,113.1094970703125,113.12349700927734,112.1961898803711,22204000,0.0,0.0,False,-0.011555816109516392,-0.011623103428032907,44.05097624743783,118.65729522705078,-0.05445181717918279,0.2851396734113881
2021-05-19,111.42150115966797,113.74949645996094,111.27200317382812,113.57499694824219,112.64399719238281,23684000,0.0,0.0,False,0.0039912880507724235,0.0039833439916234755,44.230787670609864,118.65729522705078,-0.05067786201566049,0.2849726233687405
2021-05-20,114.55000305175781,115.5999984741211,114.1760025024414,115.34750366210938,114.40196990966797,32352000,0.0,0.0,False,0.015606448289319452,0.015485920069387368,44.93667961947642,118.65729522705078,-0.03586231515930183,0.28434714216351836
2021-05-21,115.87049865722656,115.94450378417969,114.46499633789062,114.70649719238281,113.76622009277344,40632000,0.0,0.0,False,-0.005557157952756575,-0.005572656399894294,44.68140223500582,118.65729522705078,-0.041220180562166586,0.2844251479679724
2021-05-24,115.74449920654297,118.27749633789062,115.5979995727539,118.052001953125,117.08429718017578,31832000,0.0,0.0,False,0.029165749593302204,0.02874852220215782,46.013734573662916,118.65729522705078,-0.013256648433331186,0.28569962046301056
2021-05-25,118.5999984741211,119.19999694824219,117.75,118.14350128173828,117.17504119873047,22440000,0.0,0.0,False,0.0007750315007233333,0.0007747313189000093,46.05017169892415,118.65729522705078,-0.012491891252737752,0.28568083522209925
2021-05-26,118.32599639892578,119.44950103759766,118.322998046875,119.0155029296875,118.03990936279297,21572000,0.0,0.0,False,0.007380993044377782,0.007353886814096631,46.39744868897069,118.65729522705078,-0.005203100770807545,0.28571263736803576
2021-05-27,119.45249938964844,119.45249938964844,117.81300354003906,118.13400268554688,117.16563415527344,35224000,0.0,0.0,False,-0.0074066069030302994,-0.007434172009552913,46.04639441832494,118.65729522705078,-0.012571170351751704,0.28585153287645043
2021-05-28,118.72100067138672,118.80349731445312,117.64250183105469,117.84249877929688,116.87651062011719,21482000,0.0,0.0,False,-0.0024676479348294533,-0.002470697596021056,45.93030048029738,118.65729522705078,-0.01500779706402422,0.2857589381420103
2021-06-01,118.72200012207031,119.2854995727539,117.71399688720703,119.05899810791016,118.0830307006836,23354000,0.0,0.0,False,0.010323033038588392,0.010270114408627892,46.41476352266638,118.65729522705078,-0.004839690010364106,0.2858735354938691
2021-06-02,119.4574966430664,119.68199920654297,117.61799621582031,118.52950286865234,117.55789184570312,21158000,0.0,0.0,False,-0.004447200007184682,-0.004457118217570437,46.20390058598772,118.65729522705078,-0.009265366948099985,0.28593392582915855
2021-06-03,117.2864990234375,117.85099792480469,116.47599792480469,117.37899780273438,116.41681671142578,18696000,0.0,0.0,False,-0.009706495381654356,-0.009753910480383482,45.74571614295375,118.65729522705078,-0.018881928088263278,0.28614781618223084
2021-06-04,118.4635009765625,119.95149993896484,118.12049865722656,119.67849731445312,118.69745635986328,24458000,0.0,0.0,False,0.01959029384982025,0.019400873907839004,46.66147845841451,118.69745635986328,0.0,0.28601163080011943
2021-06-07,119.47200012207031,120.22550201416016,119.05000305175781,120.11499786376953,119.13038635253906,24120000,0.0,0.0,False,0.0036473401027503627,0.0036407046873544553,46.83531608015225,119.13038635253906,0.0,0.2855676192815724
2021-06-08,120.60050201416016,120.97599792480469,119.73899841308594,119.9219970703125,118.93896484375,24240000,0.0,0.0,False,-0.0016068235372174167,-0.0016081158627021597,46.75845316836443,119.13038635253906,-0.0016068235372174167,0.28557262369455527
2021-06-09,120.57150268554688,120.64399719238281,119.84500122070312,120.39700317382812,119.41008758544922,17942000,0.0,0.0,False,0.003961046258626366,0.003953221969669458,46.947626610604765,119.41008758544922,0.0,0.28557759623388257
2021-06-10,120.34600067138672,121.80000305175781,120.18900299072266,121.75650024414062,120.75843811035156,25904000,0.0,0.0,False,0.01129176397209708,0.011228487892130061,47.48903989331396,120.75843811035156,0.0,0.2856490537640635
2021-06-11,122.0,122.08599853515625,120.947998046875,121.51000213623047,120.51396179199219,21958000,0.0,0.0,False,-0.002024507125009123,-0.002026559209666504,47.39087348656509,120.75843811035156,-0.002024507125009123,0.2820786330134966
2021-06-14,121.61299896240234,122.44599914550781,120.9000015258789,122.44550323486328,121.44178771972656,22098000,0.0,0.0,False,0.007698908192361964,0.007669422838674892,47.76343037888636,121.44178771972656,0.0,0.28207549983813585
2021-06-15,122.44999694824219,122.77549743652344,121.05599975585938,121.41950225830078,120.4241943359375,21562000,0.0,0.0,False,-0.008379268807682139,-0.008414572230128098,47.35482848775698,121.44178771972656,-0.008379268807682139,0.28226048867849474
2021-06-16,121.5719985961914,121.88600158691406,119.47000122070312,120.77249908447266,119.7824935913086,26472000,0.0,0.0,False,-0.005328669609686587,-0.00534291760737948,47.097161582712666,121.44178771972656,-0.013663288062321866,0.281914241972707
2021-06-17,120.69750213623047,122.52249908447266,120.5,121.74349975585938,120.74553680419922,25842000,0.0,0.0,False,0.008039932915209436,0.00800778485179532,47.483859535249664,121.44178771972656,-0.005733207066534685,0.28196785072398584
2021-06-18,121.36699676513672,121.60299682617188,120.01499938964844,120.11100006103516,119.12642669677734,46116000,0.0,0.0,False,-0.013409274994962472,-0.013499991194621324,46.833726129924365,121.44178771972656,-0.019065603911339046,0.2820073861625724
2021-06-21,120.50050354003906,122.0,119.89849853515625,121.8125,120.81397247314453,27414000,0.0,0.0,False,0.014166006848024049,0.014066606609439841,47.511339021847384,121.44178771972656,-0.005169680538884669,0.2821205764079108
2021-06-22,121.75,122.4000015258789,121.06400299072266,122.33049774169922,121.32771301269531,22390000,0.0,0.0,False,0.004252327185624072,0.004243311591511575,47.717625107581014,121.44178771972656,-0.0009393365263571374,0.28167156527966797
2021-06-23,122.09349822998047,123.09549713134766,121.83450317382812,122.12699890136719,121.12589263916016,19148000,0.0,0.0,False,-0.001663431779300395,-0.0016648168181007262,47.63658666176502,121.44178771972656,-0.002601205783428151,0.2816117190771743
2021-06-24,122.69999694824219,123.05549621582031,122.30000305175781,122.5,121.49584197998047,21362000,0.0,0.0,False,0.0030542548150493953,0.003049600054287016,47.78513519076429,121.49584197998047,0.0,0.28061792827673215
2021-06-25,122.0,122.63300323486328,121.56500244140625,122.50849914550781,121.5042724609375,34594000,0.0,0.0,False,6.938904920228417e-05,6.93866418935695e-05,47.78852034491038,121.5042724609375,0.0,0.28060360433627174
2021-06-28,122.67849731445312,122.78500366210938,121.40550231933594,122.53600311279297,121.53155517578125,28526000,0.0,0.0,False,0.0002245411975330125,0.00022451599193137778,47.79947537769449,121.53155517578125,0.0,0.27476180999665634
2021-06-29,122.67050170898438,123.02100372314453,121.69100189208984,122.27249908447266,121.27020263671875,23108000,0.0,0.0,False,-0.0021504911928798,-0.002152806819483826,47.6945325356776,121.53155517578125,-0.0021504911928798,0.273832896559725
2021-06-30,121.99449920654297,122.25700378417969,121.35449981689453,122.0895004272461,121.08870697021484,24474000,0.0,0.0,False,-0.0014966221096175403,-0.001497743167159654,47.62165522166722,121.53155517578125,-0.0036438948298314067,0.2735684469268219
2021-07-01,121.7249984741211,122.58699798583984,121.53150177001953,122.44450378417969,121.44078826904297,18110000,0.0,0.0,False,0.0029076311708797764,0.00290341218755327,47.763029061969505,121.53155517578125,-0.0007468587611423327,0.27317717269383346
2021-07-02,123.1500015258789,125.40399932861328,123.05950164794922,125.25749969482422,124.23072814941406,25982000,0.0,0.0,False,0.022973664121729742,0.02271374286658768,48.883294513197335,124.23072814941406,0.0,0.27342762112928815
2021-07-06,125.64849853515625,126.4280014038086,124.5824966430664,126.19000244140625,125.15560150146484,26404000,0.0,0.0,False,0.007444803438151126,0.007417227668582492,49.25466583569549,125.15560150146484,0.0,0.2728833811825411
2021-07-07,127.16200256347656,127.28399658203125,126.15299987792969,126.4739990234375,125.43726348876953,24060000,0.0,0.0,False,0.0022504944559065265,0.00224796588623589,49.36776368254216,125.43726348876953,0.0,0.2727434657885695
2021-07-08,124.0260009765625,125.59549713134766,124.02200317382812,125.04399871826172,124.01899719238281,23790000,0.0,0.0,False,-0.011306578738571549,-0.011370984029144727,48.79827659657973,125.43726348876953,-0.011306578738571549,0.27299004627524903
2021-07-09,125.0250015258789,125.7344970703125,124.55149841308594,125.51850128173828,124.48959350585938,18632000,0.0,0.0,False,0.003794550223193305,0.003787369077906671,48.98723865815393,125.43726348876953,-0.0075549318962542245,0.27288134514440215
2021-07-12,126.1780014038086,127.06950378417969,125.61100006103516,126.97550201416016,125.93465423583984,17668000,0.0,0.0,False,0.011607883753853354,0.011541029134286993,49.567484713673906,125.93465423583984,0.0,0.27281300242762363
2021-07-13,127.03849792480469,128.0574951171875,126.67449951171875,127.34149932861328,126.29765319824219,19240000,0.0,0.0,False,0.002882439028438988,0.0028782927667161634,49.71324240518259,126.29765319824219,0.0,0.27210777937587477
2021-07-14,127.95800018310547,129.32650756835938,127.91449737548828,128.23699951171875,127.18580627441406,23742000,0.0,0.0,False,0.007032221531288352,0.007007610772963816,50.06986916034576,127.18580627441406,0.0,0.2721280750191009
2021-07-15,128.6490020751953,128.6999969482422,126.52999877929688,127.00499725341797,125.96390533447266,24218000,0.0,0.0,False,-0.009607211494221723,-0.009653658473934559,49.579230126340086,127.18580627441406,-0.009607211494221723,0.2723425630031536
2021-07-16,127.66300201416016,127.8115005493164,126.15350341796875,126.97000122070312,125.92919158935547,20424000,0.0,0.0,False,-0.0002755848592103094,-0.00027562283969568044,49.56529125632675,127.18580627441406,-0.009880148751405082,0.2723313952276596
2021-07-19,126.0895004272461,126.20500183105469,123.50499725341797,124.5780029296875,123.55680847167969,27968000,0.0,0.0,False,-0.018839024436938523,-0.01901873954215875,48.6126904986879,127.18580627441406,-0.028533040824575195,0.27314143595464335
2021-07-20,125.52749633789062,127.04299926757812,124.35050201416016,126.20950317382812,125.17494201660156,26312000,0.0,0.0,False,0.013096271787343516,0.013011257066127147,49.26243177756007,127.18580627441406,-0.015810445494789604,0.27182662920715095
2021-07-21,126.13349914550781,127.59600067138672,126.02349853515625,127.54900360107422,126.50345611572266,20746000,0.0,0.0,False,0.010613259153296806,0.01055733387004775,49.795879991690214,127.18580627441406,-0.005364986696858143,0.27186691795797957
2021-07-22,127.84400177001953,128.48300170898438,127.4990005493164,128.42149353027344,127.36878967285156,14302000,0.0,0.0,False,0.006840394592360521,0.006817105238530146,50.14334385449956,127.36878967285156,0.0,0.2718839043194524
2021-07-23,130.4304962158203,133.3990020751953,129.80050659179688,133.01499938964844,131.9246368408203,41506000,0.0,0.0,False,0.035768944493156374,0.03514409241216427,51.97268728202557,131.9246368408203,0.0,0.27195014690632374
2021-07-26,133.32850646972656,134.23699951171875,132.30149841308594,134.03500366210938,132.93629455566406,30572000,0.0,0.0,False,0.007668451769660134,0.007639198648972105,52.37890577955707,132.93629455566406,0.0,0.271882133997074
2021-07-27,134.25050354003906,134.3990020751953,130.10400390625,131.89999389648438,130.8188018798828,54710000,0.0,0.0,False,-0.01592862718837551,-0.016056851215152674,51.52865308967109,132.93629455566406,-0.01592862718837551,0.2722475210966456
2021-07-28,136.31199645996094,138.2969970703125,135.27749633789062,136.093994140625,134.97840881347656,95130000,0.0,0.0,False,0.0317967056250299,0.03130165698073917,53.198891208842674,134.97840881347656,0.0,0.27315428738711484
2021-07-29,136.14999389648438,136.66099548339844,135.54299926757812,135.77749633789062,134.66448974609375,31716000,0.0,0.0,False,-0.0023256983849662127,-0.0023284070219184577,53.07284093509131,134.97840881347656,-0.0023256983849662127,0.27298482847541045
2021-07-30,135.03500366210938,135.30450439453125,134.2550048828125,134.72650146484375,133.6221160888672,25576000,0.0,0.0,False,-0.00774052357226418,-0.007770636920893196,52.65428883521394,134.97840881347656,-0.010048219834059569,0.2730749943986139
2021-08-02,135.11700439453125,135.3365020751953,133.79400634765625,134.85450744628906,133.7490692138672,21634000,0.0,0.0,False,0.0009500906640003137,0.0009496396135353526,52.70526527411985,134.97840881347656,-0.009107675889913347,0.27078979663497943
2021-08-03,135.13499450683594,135.73199462890625,133.3195037841797,135.6300048828125,134.51821899414062,20762000,0.0,0.0,False,0.005750692582716654,0.005734220470657079,53.01410774478457,134.97840881347656,-0.0034093587513827073,0.27074203247788153
2021-08-04,135.34950256347656,135.64950561523438,134.48699951171875,135.12550354003906,134.01783752441406,19676000,0.0,0.0,False,-0.0037198044507885664,-0.003726740128282819,52.813185826390146,134.97840881347656,-0.007116481054313617,0.27066705396172464
2021-08-05,135.6804962158203,136.35000610351562,134.8459930419922,136.25149536132812,135.1345977783203,17870000,0.0,0.0,False,0.008332922501475215,0.008298395378058586,53.26160693343894,135.1345977783203,0.0,0.27072532144156003
2021-08-06,136.04200744628906,136.47250366210938,135.2100067138672,135.73849487304688,134.62582397460938,20488000,0.0,0.0,False,-0.0037649411185249892,-0.0037720463487935776,53.057315178337994,135.1345977783203,-0.0037649411185249892,0.2703839414059416
2021-08-09,135.9425048828125,137.1840057373047,135.33949279785156,136.91299438476562,135.79066467285156,17760000,0.0,0.0,False,0.008652431337852873,0.00861521358245655,53.525042386227234,135.79066467285156,0.0,0.27036587949041574
2021-08-10,137.3419952392578,137.7725067138672,136.364501953125,136.8070068359375,135.68556213378906,19414000,0.0,0.0,False,-0.0007740041579126222,-0.0007743038537847347,53.48283977670993,135.79066467285156,-0.0007740041579126222,0.27036254806796506
2021-08-11,137.18150329589844,137.6824951171875,136.27149963378906,136.2790069580078,135.16188049316406,15352000,0.0,0.0,False,-0.0038595236839468194,-0.0038669908648468767,53.27256196622304,135.79066467285156,-0.004630540554480533,0.27010387263618585
2021-08-12,135.97549438476562,137.3000030517578,135.42550659179688,137.19400024414062,136.0693817138672,16506000,0.0,0.0,False,0.0067141801918702,0.006691740470933372,53.6369577267387,136.0693817138672,0.0,0.2696900294317496
2021-08-13,137.25,137.85650634765625,137.0330047607422,137.7274932861328,136.5985107421875,15948000,0.0,0.0,False,0.003888670777037806,0.0038811294410246748,53.84942286759692,136.5985107421875,0.0,0.2696677000377145
2021-08-16,137.52499389648438,138.3625030517578,135.2989959716797,138.3094940185547,137.1757354736328,22384000,0.0,0.0,False,0.0042257029619798825,0.004216799751953347,54.081200236271414,137.1757354736328,0.0,0.2694691201697076
2021-08-17,137.75,138.2655029296875,136.08200073242188,136.6614990234375,135.541259765625,21716000,0.0,0.0,False,-0.0119151955144573,-0.011986750418301963,53.42489696628527,137.1757354736328,-0.0119151955144573,0.26980703708169196
2021-08-18,136.5,137.10450744628906,135.32150268554688,135.44900512695312,134.33871459960938,19258000,0.0,0.0,False,-0.008872170496976639,-0.008911762553923208,52.942030001119996,137.1757354736328,-0.02068165236532482,0.26900110874037364
2021-08-19,134.4355010986328,136.3524932861328,134.25,135.67999267578125,134.56781005859375,21782000,0.0,0.0,False,0.001705356937999447,0.0017039044679419213,53.03402041623218,137.1757354736328,-0.019011565026675892,0.2688319187777209
2021-08-20,136.0,137.5540008544922,135.25,137.42950439453125,136.30294799804688,31194000,0.0,0.0,False,0.012894153057091406,0.012811731216010489,53.73074334576908,137.1757354736328,-0.0063625499988931855,0.26842561072055926
2021-08-23,137.96949768066406,140.87449645996094,137.6074981689453,140.04150390625,138.8935546875,28454000,0.0,0.0,False,0.019006241079174924,0.0188278789315226,54.77096904824121,138.8935546875,0.0,0.2689266436167009
2021-08-24,140.6114959716797,142.0800018310547,140.3385009765625,141.26150512695312,140.1035614013672,19268000,0.0,0.0,False,0.008711755679301492,0.008674027297746535,55.256832104587374,140.1035614013672,0.0,0.26897539474712706
2021-08-25,141.625,142.1894989013672,141.37600708007812,142.07899475097656,140.91433715820312,15848000,0.0,0.0,False,0.005786974640232367,0.00577029442354481,55.58238896531643,140.91433715820312,0.0,0.26878535456141756
2021-08-26,141.75,142.41749572753906,141.35699462890625,141.4405059814453,140.2810821533203,20610000,0.0,0.0,False,-0.004493900462178457,-0.004504028386841018,55.32811334139404,140.91433715820312,-0.004493900462178457,0.26800974122374754
2021-08-27,141.65249633789062,144.5124969482422,141.4969940185547,144.00399780273438,142.8235626220703,28780000,0.0,0.0,False,0.018124186310248147,0.017961901169677,56.34901456209823,142.8235626220703,0.0,0.2682127561873473
2021-08-30,144.39999389648438,145.9705047607422,144.16299438476562,144.5904998779297,143.40524291992188,24434000,0.0,0.0,False,0.004072719425090687,0.004064448352898553,56.5825810077151,143.40524291992188,0.0,0.2681834117697795
2021-08-31,145.14700317382812,145.17149353027344,144.281005859375,144.69749450683594,143.5113525390625,22448000,0.0,0.0,False,0.0007399284501743431,0.000739654838079251,56.62518799763718,143.5113525390625,0.0,0.2680549991189615
2021-09-01,145.0,146.25399780273438,144.8834991455078,145.2154998779297,144.02511596679688,21936000,0.0,0.0,False,0.0035799497297228644,0.003573556962336783,56.83148327383455,144.02511596679688,0.0,0.26772713059108333
2021-09-02,145.21600341796875,145.51950073242188,143.18499755859375,143.28700256347656,142.11244201660156,32342000,0.0,0.0,False,-0.013280141712479154,-0.013369111358714108,56.06347298051516,144.02511596679688,-0.013280141712479154,0.26582783283488787
2021-09-03,143.08050537109375,144.15499877929688,142.40049743652344,143.739501953125,142.56121826171875,19850000,0.0,0.0,False,0.0031578955279985,0.0031529198482814643,56.24367346665239,144.02511596679688,-0.010164183484605571,0.2603781098793348
2021-09-07,143.83450317382812,144.56500244140625,143.61900329589844,144.28050231933594,143.09780883789062,20124000,0.0,0.0,False,0.003763930911328206,0.0037568650481060854,56.4591346986915,144.02511596679688,-0.006438509857683683,0.25838775550854537
2021-09-08,144.10000610351562,144.39999389648438,143.0,143.6909942626953,142.5131378173828,18344000,0.0,0.0,False,-0.004085813928640714,-0.004094183672293288,56.22436736581194,144.02511596679688,-0.010498017233068091,0.2555001445454373
2021-09-09,143.8404998779297,144.3105010986328,143.17750549316406,143.54100036621094,142.36436462402344,15314000,0.0,0.0,False,-0.0010439261645478481,-0.001044471434980774,56.164629351469074,144.02511596679688,-0.011530984242750453,0.2551997219875962
2021-09-10,144.21249389648438,144.718505859375,140.73800659179688,140.87600708007812,139.72120666503906,36840000,0.0,0.0,False,-0.018566148670454252,-0.018740663023762243,55.10330234423829,144.02511596679688,-0.029883046945437086,0.2555583041208118
2021-09-13,141.94949340820312,142.9499969482422,141.25,142.33250427246094,141.16578674316406,22094000,0.0,0.0,False,0.01033901805320192,0.010285935970284108,55.683355400019614,144.02511596679688,-0.01985299025408871,0.25550458798198333
2021-09-14,142.99549865722656,143.36300659179688,141.75,142.54449462890625,141.3760223388672,19674000,0.0,0.0,False,0.001489281507605078,0.0014881736277275691,55.76777287300587,144.02511596679688,-0.01839327543773961,0.2554048740948811
2021-09-15,142.77149963378906,144.45050048828125,141.34750366210938,144.42950439453125,143.24559020996094,27408000,0.0,0.0,False,0.013224080294270468,0.013137405438436733,56.51847445960541,144.02511596679688,-0.0054124292947325126,0.2551954993690526
2021-09-16,143.95050048828125,144.3000030517578,142.40150451660156,143.61000061035156,142.43280029296875,26190000,0.0,0.0,False,-0.0056741007929168585,-0.005690259656491448,56.192108838066794,144.02511596679688,-0.011055819418296586,0.254718108521828
2021-09-17,143.03050231933594,143.4499969482422,140.47000122070312,140.8000030517578,139.64581298828125,53384000,0.0,0.0,False,-0.019567033007530377,-0.019761001830212427,55.07302895666207,144.02511596679688,-0.030406522842343797,0.2549632578857146
2021-09-20,138.1614990234375,139.0,136.32200622558594,138.71949768066406,137.5823516845703,46518000,0.0,0.0,False,-0.01477639221366489,-0.014886650592545049,54.24447188819024,144.02511596679688,-0.044733616348636485,0.25414176238970326
2021-09-21,139.74949645996094,140.01150512695312,138.2779998779297,139.0330047607422,137.89332580566406,25332000,0.0,0.0,False,0.0022602762439087876,0.0022577256621825405,54.3693396556064,144.02511596679688,-0.04257445043506447,0.25355904766531634
2021-09-22,139.3040008544922,140.88699340820312,138.55149841308594,140.2834930419922,139.13357543945312,25056000,0.0,0.0,False,0.008994268769301872,0.008954061245629289,54.86734637804769,144.02511596679688,-0.033963107715680896,0.252993705951274
2021-09-23,140.9875030517578,141.69650268554688,140.40150451660156,141.21600341796875,140.05841064453125,20952000,0.0,0.0,False,0.006647102988311948,0.0066251084122527564,55.23870238310627,144.02511596679688,-0.027541761002158105,0.2502401925530001
2021-09-24,140.5384979248047,142.33050537109375,140.24099731445312,142.21499633789062,141.04920959472656,22984000,0.0,0.0,False,0.007074183875397377,0.0070492792210681,55.636545304678116,144.02511596679688,-0.02066241260834234,0.25018603646941956
2021-09-27,140.80450439453125,141.93850708007812,140.0675048828125,141.07200622558594,139.91561889648438,21882000,0.0,0.0,False,-0.008036845449182595,-0.008069314976969142,55.18136614328879,144.02511596679688,-0.02853319744078453,0.2502766175948919
2021-09-28,138.65499877929688,139.09649658203125,135.36000061035156,135.8300018310547,134.71656799316406,45772000,0.0,0.0,False,-0.03715847411693751,-0.03786644367191596,53.0937523035992,144.02511596679688,-0.06463142147914525,0.25320632063277965
2021-09-29,136.97999572753906,137.1510009765625,133.86500549316406,134.35350036621094,133.25216674804688,30848000,0.0,0.0,False,-0.010870238656847997,-0.010929751372312323,52.50574030621466,144.02511596679688,-0.07479910115978361,0.2535517580780936
2021-09-30,134.26150512695312,135.54249572753906,133.55599975585938,133.67599487304688,132.58021545410156,37996000,0.0,0.0,False,-0.005042704447844604,-0.005055461787652668,52.23592667158729,144.02511596679688,-0.07946461584751496,0.2536494599764354
2021-10-01,134.44749450683594,136.91050720214844,134.072998046875,136.54299926757812,135.42373657226562,35360000,0.0,0.0,False,0.02144755240006746,0.02122079024724228,53.377706998442314,144.02511596679688,-0.059721384959788404,0.254039016402054
2021-10-04,135.9604949951172,135.9604949951172,131.0500030517578,133.6595001220703,132.56385803222656,51202000,0.0,0.0,False,-0.02111800052506274,-0.021344175406719224,52.2293585534975,144.02511596679688,-0.07957818924591287,0.253983134203023
2021-10-05,134.04100036621094,137.22450256347656,134.04100036621094,136.0229949951172,134.90798950195312,32404000,0.0,0.0,False,0.01768303596864773,0.017528510086594375,53.17061521538704,144.02511596679688,-0.06330233726002055,0.25391975965694263
2021-10-06,134.75,137.75,134.5500030517578,137.56500244140625,136.43734741210938,24364000,0.0,0.0,False,0.01133630347470338,0.011272529110909075,53.78470974888005,144.02511596679688,-0.05268364829115468,0.2529246284329302
2021-10-07,138.89199829101562,140.04200744628906,138.6510009765625,139.22500610351562,138.08377075195312,25110000,0.0,0.0,False,0.01206724823571026,0.011995019483316133,54.445810440941116,144.02511596679688,-0.04125214671733679,0.2530825794973414
2021-10-08,139.57699584960938,140.33099365234375,139.21749877929688,139.78550720214844,138.63966369628906,26526000,0.0,0.0,False,0.004025765963000305,0.004017684250001613,54.66902229740523,144.02511596679688,-0.03739245224249188,0.2526983849229023
2021-10-11,139.29200744628906,140.71200561523438,138.85899353027344,138.91400146484375,137.77529907226562,17954000,0.0,0.0,False,-0.006234612815542828,-0.006254129174268469,54.321947497561084,144.02511596679688,-0.043393937596079124,0.25236838373714715
2021-10-12,139.47999572753906,139.5070037841797,135.75999450683594,136.44900512695312,135.3304901123047,36332000,0.0,0.0,False,-0.017744900402492214,-0.017904228805955373,53.34026504914496,144.02511596679688,-0.060368816897857,0.250955433208398
2021-10-13,137.40249633789062,138.0,136.5189971923828,137.58200073242188,136.45420837402344,19654000,0.0,0.0,False,0.008303511357907745,0.008269226864512225,53.79148005717225,144.02511596679688,-0.0525665786967241,0.251025231206454
2021-10-14,139.4739990234375,141.33749389648438,138.8249969482422,141.1510009765625,139.9939727783203,31894000,0.0,0.0,False,0.025941042394195035,0.02561028154406841,55.212828164176045,144.02511596679688,-0.027989168149018417,0.25208487334555607
2021-10-15,141.614501953125,141.71800231933594,140.7550048828125,141.3679962158203,140.20916748046875,30274000,0.0,0.0,False,0.0015371711929998977,0.0015359909546923496,55.29923690430707,144.02511596679688,-0.02649502109901336,0.2519721213972811
2021-10-18,141.07650756835938,142.79600524902344,141.0695037841797,142.7779998779297,141.6075897216797,20396000,0.0,0.0,False,0.009973828861124412,0.009924418498757226,55.86075585820253,144.02511596679688,-0.016785449044002254,0.25202608032908314
2021-10-19,143.3874969482422,143.66250610351562,142.60000610351562,143.23699951171875,142.0628662109375,20164000,0.0,0.0,False,0.003215057117719633,0.0032098998725199513,56.04356643604336,144.02511596679688,-0.013624358103705658,0.25060921498218935
2021-10-20,143.33799743652344,143.54600524902344,141.37649536132812,141.7689971923828,140.6068878173828,23288000,0.0,0.0,False,-0.010248831608063003,-0.010301712504614043,55.458936529317,144.02511596679688,-0.02373355595979587,0.2506850413693755
2021-10-21,141.7689971923828,142.156005859375,140.5,141.88600158691406,140.72291564941406,26292000,0.0,0.0,False,0.0008251930885629921,0.0008248528039337681,55.50552605352861,144.02511596679688,-0.022927947637577994,0.24988584171849823
2021-10-22,139.14999389648438,140.58299255371094,136.05599975585938,137.56649780273438,136.4388427734375,50588000,0.0,0.0,False,-0.030443320877813318,-0.030916343788386102,53.7853101925114,144.02511596679688,-0.0526732656483907,0.2518091606544135
2021-10-25,137.5500030517578,138.0,135.4239959716797,137.44700622558594,136.32032775878906,34412000,0.0,0.0,False,-0.0008686310455244817,-0.0008690085240799981,53.7377219712395,144.02511596679688,-0.05349614306010386,0.2514285705688202
2021-10-26,139.2635040283203,140.08299255371094,138.30450439453125,139.30850219726562,138.16656494140625,49236000,0.0,0.0,False,0.01354337399983363,0.013452482244636795,54.47905541179491,144.02511596679688,-0.0406772873332818,0.24961862645906208
2021-10-27,139.40499877929688,148.64999389648438,139.40499877929688,146.21749877929688,145.01890563964844,85782000,0.0,0.0,False,0.049594782219186895,0.04840416798647709,57.23052708266908,145.01890563964844,0.0,0.2539595547009928
2021-10-28,147.13450622558594,147.1580047607422,144.6269989013672,145.8489990234375,144.6534423828125,36206000,0.0,0.0,False,-0.002520107673023464,-0.0025232884894890663,57.08377988456384,145.01890563964844,-0.002520107673023464,0.2473406548511006
2021-10-29,145.0780029296875,148.24200439453125,144.64950561523438,148.04600524902344,146.8324432373047,43320000,0.0,0.0,False,0.015063594883042208,0.014951265588188985,57.95873041402071,146.8324432373047,0.0,0.24607931265950997
2021-11-01,148.04600524902344,148.04600524902344,143.22549438476562,143.4969940185547,142.32069396972656,46924000,0.0,0.0,False,-0.03072719603450591,-0.031209175273771848,56.14709394664351,146.8324432373047,-0.03072719603450591,0.24576427180162216
2021-11-02,144.57949829101562,146.60899353027344,144.3354949951172,145.4324951171875,144.24034118652344,33482000,0.0,0.0,False,0.013488180553737461,0.013398024832776757,56.91790426791723,146.8324432373047,-0.017653469448792092,0.2460000470418523
2021-11-03,145.90049743652344,146.66900634765625,144.59100341796875,146.59800720214844,145.3963165283203,27494000,0.0,0.0,False,0.008014230500897446,0.007982287109939187,57.38207170284923,146.8324432373047,-0.009780717921197835,0.24582951175023812
2021-11-04,147.12449645996094,149.73350524902344,146.30799865722656,148.2675018310547,147.05210876464844,38412000,0.0,0.0,False,0.011388130565230803,0.011323773946504651,58.04693435806995,147.05210876464844,0.0,0.23889553097407348
2021-11-05,149.16949462890625,150.32749938964844,148.19700622558594,148.8520050048828,147.6318359375,38354000,0.0,0.0,False,0.003942324783518636,0.0039345741847428796,58.27971655078056,147.6318359375,0.0,0.2387889053553819
2021-11-08,149.8249969482422,150.61500549316406,148.4304962158203,149.031005859375,147.80934143066406,23052000,0.0,0.0,False,0.001202352406151741,0.0012016301593695865,58.350991660611385,147.80934143066406,0.0,0.23876109570717358
2021-11-09,149.23300170898438,149.83450317382812,147.2449951171875,148.9185028076172,147.6977996826172,19530000,0.0,0.0,False,-0.0007546326028331496,-0.0007549174813438701,58.30620346729381,147.80934143066406,-0.0007546326028331496,0.23877623272943052
2021-11-10,147.5,148.07000732421875,144.53750610351562,145.89349365234375,144.69760131835938,29970000,0.0,0.0,False,-0.020313087742030222,-0.020522235649045928,57.10151135261598,147.80934143066406,-0.0210523914265891,0.23932546390550735
2021-11-11,146.489501953125,147.53550720214844,145.60049438476562,145.76649475097656,144.5716094970703,16518000,0.0,0.0,False,-0.0008707250164559088,-0.0008711043176770749,57.05092091318736,147.80934143066406,-0.021904785599173637,0.23932167661481524
2021-11-12,146.61549377441406,148.85000610351562,145.41099548339844,148.67799377441406,147.45925903320312,22360000,0.0,0.0,False,0.019973835431301046,0.019776975429233234,58.21042045414284,147.80934143066406,-0.0023684727505883796,0.23993758590451428
2021-11-15,148.90049743652344,149.54949951171875,147.5749969482422,148.45199584960938,147.235107421875,23508000,0.0,0.0,False,-0.00152009180568069,-0.0015212483173807608,58.12041517919959,147.80934143066406,-0.00388496426024898,0.23951447099375797
2021-11-16,148.14950561523438,148.7624969482422,147.3125,147.87600708007812,146.66383361816406,18904000,0.0,0.0,False,-0.0038800107780956328,-0.0038875575472701045,57.891027331098805,147.80934143066406,-0.007749901335142195,0.23958794443810408
2021-11-17,148.02749633789062,148.5594940185547,147.24000549316406,148.0469970703125,146.83343505859375,19594000,0.0,0.0,False,0.001156395794693621,0.0011557276840938825,57.959128667449676,147.80934143066406,-0.006602467493761921,0.23941526777470373
2021-11-18,148.2415008544922,150.58050537109375,147.88450622558594,149.8385009765625,148.6102294921875,35608000,0.0,0.0,False,0.012100748258628613,0.012028119525387177,58.672578241002576,148.6102294921875,0.0,0.23919963661098614
2021-11-19,149.97549438476562,150.9665069580078,148.8990020751953,148.92649841308594,147.7056884765625,33682000,0.0,0.0,False,-0.006086667241655519,-0.006105266510824778,58.30937111379794,148.6102294921875,-0.006086667241655519,0.23920864499583977
2021-11-22,149.33250427246094,149.82949829101562,146.1475067138672,146.302001953125,145.10272216796875,30594000,0.0,0.0,False,-0.01762265445184108,-0.0177797821685083,57.26418256090347,148.6102294921875,-0.023602058459933573,0.23957208091035942
2021-11-23,146.1529998779297,146.66000366210938,144.11500549316406,145.78199768066406,144.5869903564453,27218000,0.0,0.0,False,-0.0035542531788371745,-0.0035605845433002293,57.05709690482403,148.6102294921875,-0.027072423947462454,0.23953049272694962
2021-11-24,145.47349548339844,146.24949645996094,144.3730010986328,146.1199951171875,144.92222595214844,18040000,0.0,0.0,False,0.002318573717294159,0.0023158899727587345,57.19170656380995,148.6102294921875,-0.02481661964079629,0.2387822869380286
2021-11-26,144.34849548339844,144.5574951171875,141.84249877929688,142.18299865722656,141.0175018310547,30470000,0.0,0.0,False,-0.026943583673514904,-0.027313216640954992,55.62381344890331,148.6102294921875,-0.051091554646525594,0.24053691377753553
2021-11-29,144.0,146.29750061035156,143.89349365234375,145.53050231933594,144.33755493164062,32596000,0.0,0.0,False,0.02354355351269466,0.02327067871915209,56.95693923093041,148.6102294921875,-0.028750877884698323,0.24125170058163936
2021-11-30,145.0084991455078,146.0,141.60150146484375,141.8975067138672,140.73434448242188,42068000,0.0,0.0,False,-0.024963776412349925,-0.025280656276833284,55.51011515842531,148.6102294921875,-0.05299692380987586,0.2419111269919867
2021-12-01,144.0,145.95050048828125,140.91200256347656,141.05149841308594,139.89527893066406,34020000,0.0,0.0,False,-0.005962052509951521,-0.005979896504924384,55.17319888450737,148.6102294921875,-0.058643005877207055,0.2410916853324688
2021-12-02,141.25,143.864501953125,140.21449279785156,142.96600341796875,141.7940673828125,29194000,0.0,0.0,False,0.013572927311503724,0.013481640227978027,55.93563362982143,148.6102294921875,-0.04586603582180271,0.2409319949357616
2021-12-03,143.68099975585938,144.39999389648438,140.30099487304688,142.00149536132812,140.8374481201172,41230000,0.0,0.0,False,-0.006746539402897933,-0.006769400178620753,55.55151513410888,148.6102294921875,-0.052303138206774236,0.241060238449659
2021-12-06,143.04049682617188,143.8524932861328,140.14999389648438,143.15499877929688,141.98150634765625,30618000,0.0,0.0,False,0.008123253032555011,0.008090437008102639,56.010897400917614,148.6102294921875,-0.04460475680026943,0.2411396339176714
2021-12-07,145.59649658203125,147.531005859375,145.2274932861328,147.26950073242188,146.0623016357422,32240000,0.0,0.0,False,0.028741738223946545,0.028336442088871962,57.649489689927066,148.6102294921875,-0.01714503681981905,0.2425608062202361
2021-12-08,147.59649658203125,148.39300537109375,146.406005859375,148.18649291992188,146.97178649902344,24270000,0.0,0.0,False,0.006226691302930298,0.006207385559794536,58.01468195730064,148.6102294921875,-0.01102510236854315,0.2425411102346273
2021-12-09,147.59100341796875,149.10000610351562,147.11500549316406,147.6385040283203,146.4282684326172,23270000,0.0,0.0,False,-0.0036981115855856395,-0.0037049665056266994,57.79643907823469,148.6102294921875,-0.014682441895327414,0.24173286859769524
2021-12-10,148.6999969482422,148.9774932861328,146.70399475097656,148.00149536132812,146.78829956054688,24458000,0.0,0.0,False,0.002458754254103468,0.002455736463520494,57.941005072944435,148.6102294921875,-0.012259788157694795,0.24160378685589975
2021-12-13,147.781494140625,147.97000122070312,145.5175018310547,145.82650756835938,144.63113403320312,27070000,0.0,0.0,False,-0.014695759360942584,-0.014804811756487245,57.07482224590035,148.6102294921875,-0.026775380622055756,0.242183341283444
2021-12-14,143.96800231933594,144.47999572753906,141.21499633789062,143.90699768066406,142.72735595703125,38446000,0.0,0.0,False,-0.013162989344568277,-0.01325038929917576,56.31038397948987,148.6102294921875,-0.0395859259167991,0.24221217114820034
2021-12-15,143.40899658203125,146.7209930419922,141.67799377441406,146.4409942626953,145.2406005859375,36370000,0.0,0.0,False,0.017608710061600696,0.017455472982970243,57.31954591450371,148.6102294921875,-0.02267427294718727,0.24269175386144093
2021-12-16,147.17050170898438,147.677001953125,143.60699462890625,144.44500732421875,143.26095581054688,33650000,0.0,0.0,False,-0.013630105958005068,-0.01372384864198533,56.52464432426628,148.6102294921875,-0.03599532616240153,0.24316533715032806
2021-12-17,142.5,143.83450317382812,141.3000030517578,141.72500610351562,140.56324768066406,50416000,0.0,0.0,False,-0.01883072826521104,-0.019010284113477514,55.44141337844311,148.6102294921875,-0.05414823622183074,0.24379045899444818
2021-12-20,140.0,141.77450561523438,139.3209991455078,141.60699462890625,140.4462127685547,27192000,0.0,0.0,False,-0.0008326138876305622,-0.0008329607030957781,55.39441947382672,148.6102294921875,-0.05493576553599222,0.24359015921776067
2021-12-21,142.05349731445312,143.86900329589844,140.50250244140625,143.47250366210938,142.29641723632812,28756000,0.0,0.0,False,0.013173758347065245,0.013087739034085149,56.13734592809794,148.6102294921875,-0.042485717688709235,0.24382739106214787
2021-12-22,143.0675048828125,146.5,143.0675048828125,146.4149932861328,145.21481323242188,26322000,0.0,0.0,False,0.020509272494519948,0.020301789453352054,57.30919132535095,148.6102294921875,-0.022847796355392358,0.24429470051207153
2021-12-23,146.5,148.24349975585938,146.45199584960938,146.91650390625,145.71218872070312,26384000,0.0,0.0,False,0.0034251015940445217,0.0034192492929231316,57.508906229506856,148.6102294921875,-0.019500950785065085,0.24428552874436943
2021-12-27,147.25599670410156,148.343994140625,147.16949462890625,147.906494140625,146.69406127929688,15976000,0.0,0.0,False,0.006738438062142915,0.006715836265444716,57.90316487021811,148.6102294921875,-0.012893918671940119,0.2443242990181748
2021-12-28,148.23599243164062,148.2989959716797,146.05450439453125,146.68699645996094,145.48455810546875,18200000,0.0,0.0,False,-0.008245072522229169,-0.008279251132411559,57.417504004074345,148.6102294921875,-0.02103267989962343,0.24365989729414644
2021-12-29,146.64450073242188,147.41700744628906,145.6475067138672,146.65499877929688,145.4528350830078,17788000,0.0,0.0,False,-0.0002180507874790516,-0.00021807456400840182,57.404766021323695,148.6102294921875,-0.021246144494687536,0.2434097227200886
2021-12-30,146.69400024414062,147.3000030517578,145.9945068359375,146.20050048828125,145.0020751953125,15688000,0.0,0.0,False,-0.0030990106685653274,-0.0031038225460720413,57.223769028328554,148.6102294921875,-0.02427931313479792,0.24303867377358448
2021-12-31,146.0500030517578,146.69850158691406,144.8520050048828,144.8520050048828,143.66461181640625,18136000,0.0,0.0,False,-0.009223753364251741,-0.009266555578667492,56.68672734287409,148.6102294921875,-0.03327912010284084,0.2431960145743316
2022-01-03,145.05499267578125,145.8509979248047,143.71299743652344,144.9915008544922,143.80296325683594,28646000,0.0,0.0,False,0.0009630168395713401,0.000962553436340904,56.74228063272504,148.6102294921875,-0.03234815161633464,0.24258245562889333
2022-01-04,145.39599609375,146.48500061035156,143.7165069580078,144.39950561523438,143.21583557128906,28400000,0.0,0.0,False,-0.00408286221820231,-0.004091219856629725,56.506526856736855,148.6102294921875,-0.036298940788473955,0.24259057428086633
2022-01-05,144.4199981689453,144.49949645996094,137.68800354003906,137.77499389648438,136.64561462402344,54618000,0.0,0.0,False,-0.04587635802323786,-0.046962012182464284,53.86833684198425,148.6102294921875,-0.08051003560823544,0.24701045400916155
2022-01-06,136.99850463867188,139.94000244140625,136.55850219726562,137.74749755859375,136.6183319091797,37348000,0.0,0.0,False,-0.00019966037635976708,-0.00019968031114621327,53.85738180920015,148.6102294921875,-0.080693621320585,0.24542772350320596
2022-01-07,138.14549255371094,138.44850158691406,135.76649475097656,137.01699829101562,135.89382934570312,29760000,0.0,0.0,False,-0.005303113816074068,-0.005317225235900928,53.56646686981413,148.6102294921875,-0.08556880767856478,0.24526545916226733
2022-01-10,135.0780029296875,138.8195037841797,133.1645050048828,138.66949462890625,137.5327911376953,44408000,0.0,0.0,False,0.01206060495817507,0.011988455394466972,54.22457147069431,148.6102294921875,-0.074540214306543,0.24420011004436715
2022-01-11,138.0070037841797,140.21600341796875,136.6925048828125,139.73599243164062,138.59056091308594,28730000,0.0,0.0,False,0.0076910369275615675,0.007661611680522103,54.64930568918418,148.6102294921875,-0.06742246891980141,0.243935357647722
2022-01-12,141.14999389648438,142.60800170898438,140.6945037841797,141.4304962158203,140.27114868164062,26108000,0.0,0.0,False,0.012126278712506489,0.012053344417199269,55.324124680128705,148.6102294921875,-0.05611377385690175,0.2441183825644385
2022-01-13,141.5399932861328,142.85000610351562,138.40899658203125,138.58700561523438,137.45095825195312,31436000,0.0,0.0,False,-0.020105277929164167,-0.02031013954648549,54.19171249931782,148.6102294921875,-0.07509086876701865,0.2448577728515613
2022-01-14,137.07899475097656,140.74200439453125,136.99850463867188,139.48049926757812,138.33714294433594,29662000,0.0,0.0,False,0.006447279114332627,0.006426584312824399,54.547548874598924,148.6102294921875,-0.06912772144256474,0.24486687628058454
2022-01-18,136.1750030517578,137.13150024414062,135.43850708007812,135.9980010986328,134.88319396972656,34872000,0.0,0.0,False,-0.02496761824840621,-0.025284596482881186,53.16065887966325,148.6102294921875,-0.09236938513161086,0.2443768255508543
2022-01-19,136.52349853515625,137.95950317382812,135.0155029296875,135.1165008544922,134.00892639160156,28648000,0.0,0.0,False,-0.006481664263683018,-0.006502761462213521,52.809607672505415,148.6102294921875,-0.0982523420526279,0.23891917032330673
2022-01-20,136.25,137.62600708007812,132.96449279785156,133.3074951171875,132.21473693847656,29908000,0.0,0.0,False,-0.013388581652255094,-0.013479016817740733,52.089173346506264,148.6102294921875,-0.11032546420078604,0.23938498468051475
2022-01-21,132.593505859375,134.86549377441406,130.0865020751953,130.35150146484375,129.2830047607422,55652000,0.0,0.0,False,-0.02217401967148791,-0.022423559003917178,50.911972972377804,148.6102294921875,-0.1300531248588197,0.24053224986086438
2022-01-24,125.97799682617188,131.2030029296875,124.5,130.8040008544922,129.7317657470703,76622000,0.0,0.0,False,0.003471152199460592,0.003465141655656986,51.09216733153921,148.6102294921875,-0.1270334068497595,0.2405407963703941
2022-01-25,128.74000549316406,129.3990020751953,126.50050354003906,126.93499755859375,125.89448547363281,46960000,0.0,0.0,False,-0.029578571226100414,-0.030024839182775296,49.551355449801335,148.6102294921875,-0.15285451140326023,0.24245352550110724
2022-01-26,131.11900329589844,133.0,127.14199829101562,129.23300170898438,128.1736602783203,49130000,0.0,0.0,False,0.018103849395094018,0.017941926083588217,50.466529575582406,148.6102294921875,-0.13751791706197147,0.2382192907195017
2022-01-27,131.3040008544922,132.65249633789062,128.9324951171875,129.0050048828125,127.94751739501953,31950000,0.0,0.0,False,-0.0017643475485503712,-0.0017659058428713312,50.375724730293335,148.6102294921875,-0.13903963521067175,0.23760474849458696
2022-01-28,129.65899658203125,133.35650634765625,128.48500061035156,133.3509979248047,132.2578887939453,34362000,0.0,0.0,False,0.033688589561438054,0.03313356008834619,52.10650043415361,148.6102294921875,-0.11003509485261809,0.23927999626792026
2022-01-31,134.16200256347656,135.47300720214844,132.20950317382812,135.30349731445312,134.19439697265625,39986000,0.0,0.0,False,0.014641910561024929,0.01453575276925712,52.88408106371952,148.6102294921875,-0.09700430830899898,0.23714812747485148
2022-02-01,137.59449768066406,137.79299926757812,134.36849975585938,137.6439971923828,136.5157012939453,68644000,0.0,0.0,False,0.017298071854386476,0.017150163459813884,53.81617176976733,148.6102294921875,-0.08138422394992673,0.23735759378350718
2022-02-02,151.25,151.54649353027344,145.5225067138672,148.0,146.7868194580078,123200000,0.0,0.0,False,0.07523763249728144,0.07254169063674748,57.94041075628894,148.6102294921875,-0.01226974778526635,0.23809612317071877
2022-02-03,145.70550537109375,149.6750030517578,142.66549682617188,143.08999633789062,141.9170379638672,71518000,0.0,0.0,False,-0.033175877181082725,-0.03373867926537048,55.985010928035734,148.6102294921875,-0.0450385653207821,0.24058270615987204
2022-02-04,143.4445037841797,144.875,140.51499938964844,143.29299926757812,142.11839294433594,57998000,0.0,0.0,False,0.0014188217521846624,0.0014178161756459623,56.065862501088915,148.6102294921875,-0.04368364526476176,0.24006521366533842
2022-02-07,144.25,144.25,138.89999389648438,139.2010040283203,138.05995178222656,54974000,0.0,0.0,False,-0.02855676227424664,-0.028972439328357042,54.436246231670474,148.6102294921875,-0.07099294406591017,0.24190042745266138
2022-02-08,139.02650451660156,140.0,137.01400756835938,139.3990020751953,138.25631713867188,54284000,0.0,0.0,False,0.0014223194627436264,0.0014213089245085563,54.51509428362723,148.6102294921875,-0.06967159924922894,0.24183408809159362
2022-02-09,140.9635009765625,142.52450561523438,140.18699645996094,141.5919952392578,140.4313507080078,40144000,0.0,0.0,False,0.015731892866452934,0.015609429358560313,55.38845179936828,148.6102294921875,-0.05503577251799918,0.24223182626388837
2022-02-10,139.70350646972656,141.4844970703125,137.95700073242188,138.6199951171875,137.4836883544922,39330000,0.0,0.0,False,-0.020990059118953797,-0.021213482385665373,54.20485486247327,148.6102294921875,-0.074870627518143,0.24325779759500166
2022-02-11,138.60000610351562,139.156494140625,133.39999389648438,134.28250122070312,133.18174743652344,39958000,0.0,0.0,False,-0.03129055504298439,-0.03179056246104889,52.47746431275908,148.6102294921875,-0.10381843906966814,0.24541606432139243
2022-02-14,133.25650024414062,136.3000030517578,133.25650024414062,135.5260009765625,134.41506958007812,34302000,0.0,0.0,False,0.009260444222227271,0.009217829195982885,52.972689388173535,148.6102294921875,-0.09551939971168422,0.2454689613377504
2022-02-15,137.57049560546875,138.10850524902344,135.82150268554688,136.60850524902344,135.4886932373047,26680000,0.0,0.0,False,0.007987375675812425,0.00795564543961082,53.40378953455081,148.6102294921875,-0.08829497336569703,0.2455512200533331
2022-02-16,136.64649963378906,138.08599853515625,134.9239959716797,137.73800659179688,136.6089324951172,25022000,0.0,0.0,False,0.008268138329819319,0.008234144522560695,53.853607592088856,148.6102294921875,-0.08075687008949295,0.24554852099537205
2022-02-17,136.2429962158203,137.11349487304688,132.47850036621094,132.53900146484375,131.4525604248047,38950000,0.0,0.0,False,-0.03774549713648345,-0.038476307314014496,51.78313090379588,148.6102294921875,-0.11545415901726197,0.24844750346088565
2022-02-18,133.4669952392578,134.07000732421875,130.19650268554688,130.4029998779297,129.3340606689453,45620000,0.0,0.0,False,-0.016116078294809877,-0.016247354635147586,50.93247383350511,148.6102294921875,-0.12970956904588826,0.24841766211589283
2022-02-22,129.83799743652344,132.1804962158203,128.22349548339844,129.81350708007812,128.74940490722656,44990000,0.0,0.0,False,-0.004520508817977054,-0.004530757214939226,50.69771262760138,148.6102294921875,-0.13364372461321739,0.2484739349008405
2022-02-23,131.64849853515625,132.05099487304688,127.52749633789062,127.58799743652344,126.54212951660156,32786000,0.0,0.0,False,-0.017143965769903957,-0.017292625074262238,49.81140881193145,148.6102294921875,-0.14849650694298988,0.24891397721254468
2022-02-24,124.95349884033203,133.0,124.95349884033203,132.6909942626953,131.60328674316406,54456000,0.0,0.0,False,0.0399958278392849,0.03921670145223915,51.843653171044984,148.6102294921875,-0.11443991983013191,0.24968684932715438
2022-02-25,133.552001953125,135.27149963378906,131.75149536132812,134.45950317382812,133.35733032226562,36406000,0.0,0.0,False,0.013328265748596024,0.013240225831525301,52.54796742363531,148.6102294921875,-0.10263693974527999,0.24997475697103222
2022-02-28,133.0500030517578,135.75149536132812,132.59249877929688,135.0570068359375,133.9499053955078,38864000,0.0,0.0,False,0.0044435133172671115,0.0044336700602905,52.78590852999482,148.6102294921875,-0.09864949503661447,0.2489861675284134
2022-03-01,134.8784942626953,136.2554931640625,133.218505859375,134.06149291992188,132.9625701904297,26496000,0.0,0.0,False,-0.00737092872266587,-0.007398228249084219,52.3894564319364,148.6102294921875,-0.10529328536283844,0.24910600737802052
2022-03-02,134.6280059814453,135.2624969482422,133.07150268554688,134.57150268554688,133.46836853027344,23520000,0.0,0.0,False,0.0038040656037210407,0.003796848443406122,52.59255342675049,148.6102294921875,-0.10188976232426905,0.24765434686723886
2022-03-03,136.00999450683594,136.4394989013672,133.02549743652344,133.89950561523438,132.80189514160156,24604000,0.0,0.0,False,-0.004993493185021625,-0.00500600233238572,52.3249393764461,148.6102294921875,-0.1063744696755009,0.2475324847088978
2022-03-04,132.92750549316406,133.85150146484375,130.33749389648438,131.906494140625,130.8251953125,30430000,0.0,0.0,False,-0.014884575457254412,-0.014996462398455783,51.53122029254387,148.6102294921875,-0.11967570631214497,0.24623301470044542
2022-03-07,131.48800659179688,131.73500061035156,126.29499816894531,126.37850189208984,125.34255981445312,45112000,0.0,0.0,False,-0.041908100996528974,-0.04281157763349981,49.32973660705303,148.6102294921875,-0.1565684257217136,0.24609091232318672
2022-03-08,126.25,131.25,125.67449951171875,127.10449981689453,126.06259155273438,40428000,0.0,0.0,False,0.005744511196732693,0.005728074409784186,49.61885634252085,148.6102294921875,-0.15172332359959417,0.2456551999089833
2022-03-09,131.25,133.73550415039062,129.90049743652344,133.4199981689453,132.32632446289062,37026000,0.0,0.0,False,0.04968748328116046,0.04849248489703007,52.133979920751315,148.6102294921875,-0.10957459042315065,0.2504142373600176
2022-03-10,131.26600646972656,133.27200317382812,130.91250610351562,132.42950439453125,131.3439483642578,27102000,0.0,0.0,False,-0.007423890164109492,-0.007451584387744393,51.73951908983766,148.6102294921875,-0.11618501086318145,0.24869183163371006
2022-03-11,133.48849487304688,133.79550170898438,129.63150024414062,129.87049865722656,128.80592346191406,31526000,0.0,0.0,False,-0.019323500884144362,-0.019512640248315512,50.72040694607583,148.6102294921875,-0.13326341058718683,0.2482565219299207
2022-03-14,130.25,130.40899658203125,125.2750015258789,125.95099639892578,124.91854095458984,38812000,0.0,0.0,False,-0.03018015323242229,-0.030644949715607394,49.15947713920003,148.6102294921875,-0.15942165366781258,0.2502115120352648
2022-03-15,126.97599792480469,129.85450744628906,125.72049713134766,129.197998046875,128.13894653320312,30920000,0.0,0.0,False,0.025780044771608113,0.02545334245139693,50.45259070556906,148.6102294921875,-0.1377515062653245,0.2510872373566935
2022-03-16,130.73300170898438,133.33299255371094,128.7344970703125,133.28050231933594,132.18798828125,35576000,0.0,0.0,False,0.03159883749315595,0.031109868127515764,52.0784327578762,148.6102294921875,-0.11050545623308405,0.25294033191478493
2022-03-17,133.1490020751953,134.08050537109375,132.18499755859375,133.83900451660156,132.74188232421875,28264000,0.0,0.0,False,0.0041901995042867846,0.004181445065054882,52.300841980506576,148.6102294921875,-0.10677829663672622,0.25111641786334404
2022-03-18,133.42449951171875,136.24400329589844,132.2584991455078,136.12550354003906,135.0096435546875,44566000,0.0,0.0,False,0.017083991809983434,0.01693970147332975,53.21143312836677,148.6102294921875,-0.09151850437196851,0.2516114332823501
2022-03-21,136.1634979248047,137.0500030517578,134.09249877929688,136.10150146484375,134.98583984375,26832000,0.0,0.0,False,-0.00017631119015482088,-0.00017632673479986454,53.20187504607191,148.6102294921875,-0.09167867982569622,0.2516151347570816
2022-03-22,136.10150146484375,141.0500030517578,136.10150146484375,139.8679962158203,138.72146606445312,35496000,0.0,0.0,False,0.0276742080875092,0.027298198600975022,54.70186901483008,148.6102294921875,-0.0665416066008715,0.25296541424006275
2022-03-23,138.70249938964844,139.5885009765625,137.8350067138672,138.27549743652344,137.1420440673828,25154000,0.0,0.0,False,-0.011385563041385938,-0.01145087477810225,54.06767187363871,148.6102294921875,-0.07716955598542818,0.2532239168144656
2022-03-24,139.1999969482422,141.61900329589844,137.75050354003906,141.57200622558594,140.4114990234375,26396000,0.0,0.0,False,0.02383991706036026,0.0235601834006103,55.38048060381339,148.6102294921875,-0.055169354739345255,0.2542164825279856
2022-03-25,141.91600036621094,142.03500366210938,139.7375030517578,141.67300415039062,140.5116729736328,24126000,0.0,0.0,False,0.0007134312423984213,0.0007131768713066055,55.420704200137585,148.6102294921875,-0.054495283038240916,0.25416300688547616
2022-03-28,140.90049743652344,142.00250244140625,139.81149291992188,141.45550537109375,140.2959442138672,35050000,0.0,0.0,False,-0.0015353084565871145,-0.0015364882503350525,55.33408101585251,148.6102294921875,-0.055946924425935296,0.2540217482544493
2022-03-29,142.6475067138672,143.7935028076172,142.0384979248047,142.5054931640625,141.33737182617188,34318000,0.0,0.0,False,0.007423077111317955,0.007395661662152245,55.75225324322842,148.6102294921875,-0.04893914564877222,0.254090384710573
2022-03-30,142.4600067138672,142.7205047607422,141.60000610351562,141.93850708007812,140.77500915527344,19884000,0.0,0.0,False,-0.003978867468896197,-0.003986804221918051,55.52644354901238,148.6102294921875,-0.0527232907430909,0.25406642077320896
2022-03-31,142.05299377441406,142.10800170898438,139.02450561523438,139.0675048828125,137.92752075195312,37524000,0.0,0.0,False,-0.02022722939537913,-0.020434600932744334,54.38307020844155,148.6102294921875,-0.07188407404213026,0.25304100197371465
2022-04-01,139.5,140.4709930419922,138.3074951171875,140.15049743652344,139.00164794921875,25942000,0.0,0.0,False,0.0077876205662923415,0.0077574535674561,54.81437254502122,148.6102294921875,-0.06465625936923725,0.24981363065017434
2022-04-04,140.35850524902344,143.71200561523438,140.3105010986328,142.97149658203125,141.79954528808594,25942000,0.0,0.0,False,0.020128519194889893,0.01992861856962225,55.93783321414442,148.6102294921875,-0.04582917493213079,0.2504802672208873
2022-04-05,142.86900329589844,142.99049377441406,140.38250732421875,140.59100341796875,139.4385528564453,21418000,0.0,0.0,False,-0.01665021158455715,-0.01679038447458646,54.98980624396269,148.6102294921875,-0.061716321057322276,0.25080312108446245
2022-04-06,138.75,139.36050415039062,135.51699829101562,136.54800415039062,135.42869567871094,32468000,0.0,0.0,False,-0.028757162890686305,-0.02917875224710025,53.37969826558709,148.6102294921875,-0.08869869765034932,0.25253072498049783
2022-04-07,136.00999450683594,137.1645050048828,134.2274932861328,135.8885040283203,134.77459716796875,26234000,0.0,0.0,False,-0.004829836892869199,-0.0048415382473678634,53.117053192680864,148.6102294921875,-0.09310013430095732,0.25246391212443065
2022-04-08,135.58349609375,135.6699981689453,132.9654998779297,133.28750610351562,132.19491577148438,25142000,0.0,0.0,False,-0.01914070938211998,-0.019326264344791146,52.08121440490303,148.6102294921875,-0.11045884106898629,0.25295533091142425
2022-04-11,131.82350158691406,132.09249877929688,128.6685028076172,128.82350158691406,127.76750946044922,36884000,0.0,0.0,False,-0.03349150218975505,-0.03406518801829643,50.30344479642636,148.6102294921875,-0.14025091074120166,0.2552432860894825
2022-04-12,131.60000610351562,131.60000610351562,126.78900146484375,127.7145004272461,126.66758728027344,32710000,0.0,0.0,False,-0.008608778435305275,-0.008646048019599591,49.861784807206014,148.6102294921875,-0.14765230016058617,0.2553362080422874
2022-04-13,128.0,130.33399963378906,127.74099731445312,129.8939971923828,128.82923889160156,27928000,0.0,0.0,False,0.017065546583318936,0.016921565907269474,50.72976896514413,148.6102294921875,-0.13310652078379193,0.2551797100299364
2022-04-14,130.47950744628906,130.47950744628906,126.60099792480469,126.7300033569336,125.69116973876953,31598000,0.0,0.0,False,-0.02435836134584668,-0.024659933503831513,49.46971656035399,148.6102294921875,-0.15422262539889853,0.2563957635332988
2022-04-18,127.0,128.21249389648438,126.18199920654297,127.67649841308594,126.62991333007812,20808000,0.0,0.0,False,0.0074686518811117875,0.007440899596425165,49.846657303881656,148.6102294921875,-0.1479058086190822,0.2564769657262772
2022-04-19,127.69149780273438,130.33299255371094,126.99949645996094,130.00900268554688,128.9432830810547,26490000,0.0,0.0,False,0.018268746223859766,0.018103877613952473,50.775561982497834,148.6102294921875,-0.13233911607791915,0.257031808996596
2022-04-20,130.89199829101562,131.3990020751953,127.5,128.0399932861328,126.99040222167969,31696000,0.0,0.0,False,-0.015145270173921421,-0.015261131096720738,49.99140710786629,148.6102294921875,-0.1454800745842626,0.2575153850402427
2022-04-21,129.25,130.09849548339844,124.52649688720703,124.81449890136719,123.7913589477539,36446000,0.0,0.0,False,-0.025191220895114608,-0.025513951214104904,48.70687130765931,148.6102294921875,-0.16700647478468722,0.25853052438630003
2022-04-22,125.0,125.4020004272461,118.92500305175781,119.635498046875,118.65481567382812,56884000,0.0,0.0,False,-0.041493552680794576,-0.042378990051449156,46.64435662445747,148.6102294921875,-0.2015703355059696,0.2611015467763394
2022-04-25,119.10099792480469,123.27749633789062,118.51100158691406,123.0739974975586,122.06512451171875,46128000,0.0,0.0,False,0.028741427969221744,0.02833614050222484,48.01372346851923,148.6102294921875,-0.17862232681542445,0.2626171285357752
2022-04-26,122.29450225830078,122.51000213623047,118.51100158691406,118.6500015258789,117.67739868164062,73054000,0.0,0.0,False,-0.03594577769555207,-0.036607738749621935,46.251887060688574,148.6102294921875,-0.2081473860598071,0.2649830051963485
2022-04-27,114.46949768066406,117.24199676513672,112.73650360107422,114.29450225830078,113.35759735107422,91820000,0.0,0.0,False,-0.03670884451017664,-0.03739957073083949,44.517324885765326,148.6102294921875,-0.23721538053991453,0.2658991276012516
2022-04-28,116.41500091552734,119.64949798583984,114.11499786376953,118.52249908447266,117.55093383789062,48884000,0.0,0.0,False,0.03699210802633224,0.03632431882916616,46.201106685009215,148.6102294921875,-0.20899836949602235,0.2680827666706157
2022-04-29,116.7344970703125,117.91999816894531,113.81449890136719,114.1094970703125,113.17411041259766,42676000,0.0,0.0,False,-0.037233421142607526,-0.03794428612129427,44.443648001409116,148.6102294921875,-0.23845006632906607,0.2701713901322126
2022-05-02,113.40499877929688,116.74549865722656,112.5999984741211,116.58300018310547,115.62732696533203,35534000,0.0,0.0,False,0.02167648187196436,0.02144488772641126,45.42870641350759,148.6102294921875,-0.22194234299725235,0.2709995856967872
2022-05-03,116.43049621582031,118.44200134277344,116.03450012207031,117.33399963378906,116.37218475341797,24968000,0.0,0.0,False,0.006441883658776071,0.00642122340606773,45.72779473865088,148.6102294921875,-0.21693018609102077,0.2706190871097236
2022-05-04,117.03150177001953,122.85449981689453,115.11599731445312,122.26100158691406,121.25880432128906,49916000,0.0,0.0,False,0.04199130211592572,0.04113359599876021,47.68995568473253,148.6102294921875,-0.18404806495730708,0.2738078166717092
2022-05-05,120.2040023803711,121.03900146484375,115.00550079345703,116.50550079345703,115.55047607421875,45840000,0.0,0.0,False,-0.04707557755513936,-0.048219683357454836,45.39784789973961,148.6102294921875,-0.2224594735566754,0.2777210213026653
2022-05-06,115.18450164794922,117.57150268554688,114.0155029296875,115.74649810791016,114.79769897460938,39710000,0.0,0.0,False,-0.006514703575309033,-0.006536016873622233,45.09557967414053,148.6102294921875,-0.22752491960424337,0.27773268790172323
2022-05-09,113.25,115.0770034790039,112.00050354003906,112.51100158691406,111.5887222290039,40802000,0.0,0.0,False,-0.027953319398111076,-0.028351450364290973,43.8070552126682,148.6102294921875,-0.2491181622536276,0.2779622753903782
2022-05-10,115.50749969482422,116.25,112.90049743652344,114.3949966430664,113.457275390625,39900000,0.0,0.0,False,0.016745000070763627,0.016606348233001004,44.557349355375045,148.6102294921875,-0.2365446458274294,0.27829419666834215
2022-05-11,113.23650360107422,116.364501953125,113.23650360107422,113.60250091552734,112.6712646484375,37534000,0.0,0.0,False,-0.006927812601539407,-0.006951921306843251,44.24173657641815,148.6102294921875,-0.24183372145077886,0.2766501357420634
2022-05-12,111.37750244140625,114.29499816894531,109.82450103759766,112.84400177001953,111.91898345947266,53836000,0.0,0.0,False,-0.006676779490424223,-0.006699168897678179,43.93966747753355,148.6102294921875,-0.24689583050972763,0.2764374279751928
2022-05-13,114.53299713134766,117.875,113.6050033569336,116.05049896240234,115.09919738769531,35038000,0.0,0.0,False,0.02841532177938566,0.02801909495612578,45.216642589566256,148.6102294921875,-0.22549613320026451,0.2770084969540634
2022-05-16,114.95549774169922,116.16999816894531,113.8895034790039,114.44499969482422,113.50686645507812,25990000,0.0,0.0,False,-0.01383442255686329,-0.013931010036588889,44.57726202682267,148.6102294921875,-0.2362109469654966,0.2773289700185092
2022-05-17,116.84049987792969,116.9000015258789,114.87000274658203,116.4729995727539,115.51824188232422,23054000,0.0,0.0,False,0.017720297371103255,0.01756512337286481,45.38490466329866,148.6102294921875,-0.22267637781693173,0.27763323398348444
2022-05-18,115.0,115.4000015258789,111.55549621582031,111.89949798583984,110.98223876953125,35126000,0.0,0.0,False,-0.039266552527813636,-0.04005827844210698,43.56352936783962,148.6102294921875,-0.25319919665849366,0.28040692161457903
2022-05-19,111.43150329589844,113.01000213623047,110.0,110.38400268554688,109.47916412353516,34144000,0.0,0.0,False,-0.013543380117943205,-0.013635928250095191,42.95998855021384,148.6102294921875,-0.2633134038105329,0.28030325372891585
2022-05-20,111.95099639892578,112.18350219726562,105.79650115966797,108.90799713134766,108.0152359008789,48962000,0.0,0.0,False,-0.013371751916230967,-0.01346195884317146,42.37216648908003,148.6102294921875,-0.2731641942147912,0.2805670641393592
2022-05-23,109.5875015258789,112.14749908447266,108.74099731445312,111.48799896240234,110.57410430908203,37184000,0.0,0.0,False,0.023689883995173577,0.02341363308873903,43.39964808182569,148.6102294921875,-0.2559455382922011,0.2800475322690424
2022-05-24,105.77200317382812,106.45850372314453,101.8844985961914,105.97000122070312,105.1013412475586,76780000,0.0,0.0,False,-0.04949407545030349,-0.0507608839855496,41.20212854969689,148.6102294921875,-0.2927718259591019,0.2843731552683844
2022-05-25,104.9854965209961,106.5,103.85649871826172,105.80500030517578,104.93769836425781,40258000,0.0,0.0,False,-0.001557000903683381,-0.0015582142892489198,41.13641979740765,148.6102294921875,-0.29387298086519387,0.28427211648418865
2022-05-26,105.677001953125,108.64949798583984,105.2249984741211,107.7925033569336,106.90889739990234,37948000,0.0,0.0,False,0.018784469893766254,0.01861022047907208,41.92793010652315,148.6102294921875,-0.28060875913308114,0.28482141565039437
2022-05-27,109.48300170898438,112.31800079345703,109.13849639892578,112.31649780273438,111.39580535888672,37914000,0.0,0.0,False,0.04196945313354683,0.04111262729066467,43.72959185724905,148.6102294921875,-0.2504163021648329,0.28791637266372916
2022-05-31,112.74649810791016,115.73500061035156,112.07849884033203,113.76200103759766,112.8294677734375,50012000,0.0,0.0,False,0.012869985633048975,0.012787871158877475,44.30526106182399,148.6102294921875,-0.24076917074292659,0.28801954065459234
2022-06-01,114.8550033569336,117.10150146484375,113.25,113.89199829101562,112.95840454101562,36606000,0.0,0.0,False,0.00114275791708085,0.00114210546626724,44.35703400758781,148.6102294921875,-0.23990155370190114,0.2879874538037167
2022-06-02,114.0,117.89949798583984,112.94650268554688,117.62249755859375,116.65831756591797,37992000,0.0,0.0,False,0.0327546501735414,0.032229649994395294,45.84268778941576,148.6102294921875,-0.2150047949959546,0.28967511752357766
2022-06-03,116.0625,116.32150268554688,113.51850128173828,114.54100036621094,113.6020736694336,26136000,0.0,0.0,False,-0.026198251099905034,-0.026547539281057065,44.61549129251419,148.6102294921875,-0.23557029648887196,0.2902121470332627
2022-06-06,116.70449829101562,119.34700012207031,116.16400146484375,116.82050323486328,115.86288452148438,33542000,0.0,0.0,False,0.01990114070126414,0.019705701717934027,45.52329160288381,148.6102294921875,-0.2203572734030712,0.29087208049348295
2022-06-07,115.48049926757812,117.69100189208984,115.052001953125,117.14949798583984,116.18919372558594,31590000,0.0,0.0,False,0.0028163393777844714,0.0028123809245292016,45.65431698100916,148.6102294921875,-0.218161534891553,0.29088031258977376
2022-06-08,116.7614974975586,118.57050323486328,116.5999984741211,117.19400024414062,116.23333740234375,26108000,0.0,0.0,False,0.0003799292803603471,0.0003798571255065588,45.67204232208546,148.6102294921875,-0.2178644915661463,0.29085431425735564
2022-06-09,116.32749938964844,118.29900360107422,114.7760009765625,114.83550262451172,113.89415740966797,25798000,0.0,0.0,False,-0.020124863012224048,-0.02033012667198393,44.73277386385276,148.6102294921875,-0.23360486153037374,0.29133263411461746
2022-06-10,112.44499969482422,113.27899932861328,110.36599731445312,111.1614990234375,110.25028228759766,41452000,0.0,0.0,False,-0.03199352104571607,-0.03251649859336812,43.26962140076061,148.6102294921875,-0.25812454052233624,0.29307130372555834
2022-06-13,106.7864990234375,108.79149627685547,106.11900329589844,106.39250183105469,105.52037048339844,47252000,0.0,0.0,False,-0.042901584522575864,-0.043849055327123514,41.37038449645345,148.6102294921875,-0.289952173252342,0.29605795918068306
2022-06-14,106.53500366210938,107.92449951171875,105.80000305175781,106.71549987792969,105.84072875976562,33706000,0.0,0.0,False,0.0030359851363257473,0.0030313858400305366,41.49902035400509,148.6102294921875,-0.2877964786042557,0.2959685224658116
2022-06-15,108.54499816894531,111.42350006103516,107.66950225830078,109.7645034790039,108.86473846435547,39698000,0.0,0.0,False,0.02857132353513614,0.028170774848073465,42.713273614465706,148.6102294921875,-0.2674478813715947,0.29733302379227833
2022-06-16,107.22100067138672,108.64849853515625,105.13800048828125,106.03350067138672,105.16431427001953,51684000,0.0,0.0,False,-0.033991026355586484,-0.03458215532579556,41.22741457894744,148.6102294921875,-0.2923480797427336,0.2991282808512197
2022-06-17,106.03350067138672,108.69950103759766,105.0459976196289,107.14350128173828,106.26522827148438,51376000,0.0,0.0,False,0.010468513098826904,0.010414097651994005,41.66947282159674,148.6102294921875,-0.28494001634611044,0.2990363821933059
2022-06-21,108.92949676513672,112.489501953125,108.5999984741211,111.54399871826172,110.62964630126953,47416000,0.0,0.0,False,0.04107098907871376,0.04024998046697114,43.42195027384702,148.6102294921875,-0.2555717955668363,0.301540847105024
2022-06-22,110.55650329589844,113.34649658203125,110.38249969482422,111.48750305175781,110.5736083984375,30774000,0.0,0.0,False,-0.0005065360389875373,-0.0005066643717055281,43.399448955111204,148.6102294921875,-0.25594887528082044,0.3015083310347333
2022-06-23,112.23149871826172,112.74250030517578,110.50050354003906,112.24199676513672,111.32191467285156,28362000,0.0,0.0,False,0.006767494389055662,0.006744697692119919,43.69992197679208,148.6102294921875,-0.25091351346911284,0.3015847922122577
2022-06-24,112.99500274658203,118.0790023803711,112.95249938964844,117.9749984741211,117.00792694091797,41164000,0.0,0.0,False,0.051077205101764944,0.049815547904528926,45.983069059633586,148.6102294921875,-0.21265226935761428,0.30589061652951144
2022-06-27,118.27300262451172,118.57949829101562,115.17949676513672,115.83350372314453,114.88399505615234,36420000,0.0,0.0,False,-0.018152034142422502,-0.01831880353263063,45.130230785947326,148.6102294921875,-0.22694423224619376,0.30643081836370983
2022-06-28,115.80249786376953,117.30950164794922,111.8479995727539,112.00749969482422,111.0893325805664,35792000,0.0,0.0,False,-0.03303038402983116,-0.03358820494268786,43.606531547702744,148.6102294921875,-0.25247856113157796,0.3082016859423568
2022-06-29,111.552001953125,113.1604995727539,110.87249755859375,111.70149993896484,110.78584289550781,24716000,0.0,0.0,False,-0.0027319426447943718,-0.0027356812106857403,43.48466906193121,148.6102294921875,-0.2545207468283207,0.30820598782601777
2022-06-30,110.0,110.88800048828125,106.75,108.96299743652344,108.0698013305664,43170000,0.0,0.0,False,-0.024516142983207256,-0.024821667475382385,42.394076554648244,148.6102294921875,-0.2727970227900921,0.30916354112475475
2022-07-01,107.93299865722656,109.25,106.73049926757812,108.73750305175781,107.84616088867188,35476000,0.0,0.0,False,-0.002069407356551478,-0.0020715515385899027,42.304276533395296,148.6102294921875,-0.2743019019808365,0.30915236453732975
2022-07-05,107.10050201416016,113.37699890136719,105.73149871826172,113.26300048828125,112.33454895019531,39342000,0.0,0.0,False,0.04161843151891831,0.04077568770627275,44.10653260077671,148.6102294921875,-0.24409948538501658,0.31111648868131525
2022-07-06,113.302001953125,115.5895004272461,111.47599792480469,114.5719985961914,113.63282012939453,37432000,0.0,0.0,False,0.011557185134333237,0.011490911009661016,44.62783714881172,148.6102294921875,-0.23536340319447357,0.3112452035796934
2022-07-07,115.08000183105469,119.18949890136719,114.83350372314453,118.78299713134766,117.80931091308594,40936000,0.0,0.0,False,0.03675426499963308,0.036094933952755266,46.30485476673925,148.6102294921875,-0.20725974708706563,0.313421929621933
2022-07-08,117.25,119.68499755859375,116.90149688720703,119.35350036621094,118.37513732910156,38238000,0.0,0.0,False,0.004802900650467734,0.004791403521487616,46.5320552844687,148.6102294921875,-0.20345229441069812,0.31325526978935586
2022-07-11,117.99800109863281,117.99800109863281,115.33049774169922,115.67649841308594,114.728271484375,31196000,0.0,0.0,False,-0.03080770106806885,-0.03129223587000223,45.06770193411386,148.6102294921875,-0.22799209801094944,0.3147429925095732
2022-07-12,116.21499633789062,116.9739990234375,113.69000244140625,114.02050018310547,113.08584594726562,29960000,0.0,0.0,False,-0.014315787345694164,-0.014419246818934469,44.408206509720266,148.6102294921875,-0.23904399896502015,0.3148400666602205
2022-07-13,111.70099639892578,114.19599914550781,111.20149993896484,111.35350036621094,110.44070434570312,43722000,0.0,0.0,False,-0.023390562978111262,-0.023668464261915483,43.34608299563157,148.6102294921875,-0.25684318823080055,0.31567431351535796
2022-07-14,110.21050262451172,111.09300231933594,108.37300109863281,110.36750030517578,109.4627914428711,37004000,0.0,0.0,False,-0.008854642032804838,-0.008894077338501788,42.9534143051482,148.6102294921875,-0.26342357577325726,0.31570180613542187
2022-07-15,112.00050354003906,113.1405029296875,110.9000015258789,111.77749633789062,110.86122131347656,46770000,0.0,0.0,False,0.012775390177540924,0.012694473314707478,43.514936322531575,148.6102294921875,-0.2540135245581827,0.3158397430095933
2022-07-18,112.63999938964844,113.68000030517578,108.37000274658203,109.02999877929688,108.1362533569336,43164600,0.0,20.0,False,-0.024579992212405033,-0.024887123524111855,42.42075953438804,148.6102294921875,-0.27234986631510205,0.3167708619546957
2022-07-19,110.8499984741211,114.0199966430664,109.55999755859375,113.80999755859375,112.87706756591797,36530900,0.0,0.0,False,0.04384111768082066,0.042907291749480804,44.324374162925764,148.6102294921875,-0.24044887117375746,0.31930022144959996
2022-07-20,113.16999816894531,115.4000015258789,112.4800033569336,113.9000015258789,112.9663314819336,35600400,0.0,0.0,False,0.0007908064759345468,0.0007904939532458141,44.360216971531486,148.6102294921875,-0.23984821322227834,0.3190244018190521
2022-07-21,114.27999877929688,114.55000305175781,111.11000061035156,114.33999633789062,113.4027328491211,32676200,0.0,0.0,False,0.003863110021035787,0.0038556673732054753,44.53544848027057,148.6102294921875,-0.2369116632372691,0.31886593417692055
2022-07-22,111.0,112.33999633789062,106.5,107.9000015258789,107.01551055908203,48901200,0.0,0.0,False,-0.05632335420467394,-0.057971707749337006,41.97073928664761,148.6102294921875,-0.27989135791821196,0.32367886149255204
2022-07-25,108.41000366210938,109.87000274658203,106.30000305175781,107.51000213623047,106.62873077392578,34690900,0.0,0.0,False,-0.003614240432397109,-0.003620787579418176,41.81543270330781,148.6102294921875,-0.2824940036881425,0.3216398148928408
2022-07-26,106.5999984741211,107.19999694824219,104.06999969482422,105.0199966430664,104.15912628173828,47991000,0.0,0.0,False,-0.023160779222098693,-0.023433204680195836,40.823793919167876,148.6102294921875,-0.29911200165925345,0.3223170524001773
2022-07-27,109.26000213623047,113.91000366210938,108.01000213623047,113.05999755859375,112.13322448730469,59858500,0.0,0.0,False,0.07655688454987031,0.07376787855332846,44.02569328167518,148.6102294921875,-0.2454542000878911,0.3310972044112565
2022-07-28,112.37000274658203,114.33999633789062,111.45999908447266,114.22000122070312,113.28372192382812,32816600,0.0,0.0,False,0.010260094113798468,0.010207816625414212,44.487661132284195,148.6102294921875,-0.23771248916762155,0.3296923468018425
2022-07-29,113.08000183105469,116.70999908447266,113.05999755859375,116.31999969482422,115.36650085449219,37223400,0.0,0.0,False,0.018385509367925934,0.01821853933807527,45.323974952156846,148.6102294921875,-0.22369744499615984,0.330226095969871
2022-08-01,115.30000305175781,116.72000122070312,114.33999633789062,114.86000061035156,113.91846466064453,26034300,0.0,0.0,False,-0.012551617524345415,-0.012631054483761315,44.74253413635002,148.6102294921875,-0.2334412977497402,0.3303685025240396
2022-08-02,114.0,116.3499984741211,113.72000122070312,115.12999725341797,114.18624114990234,20236000,0.0,0.0,False,0.0023505977723234928,0.0023478394390222994,44.850056435191355,148.6102294921875,-0.23163942657187564,0.3303772925792617
2022-08-03,115.70999908447266,118.62000274658203,115.4800033569336,118.08000183105469,117.11207580566406,28499000,0.0,0.0,False,0.025623355548771487,0.02530057949593252,46.024888733161504,148.6102294921875,-0.21195145040926877,0.33134574006971723
2022-08-04,117.4800033569336,118.77999877929688,116.88999938964844,118.19000244140625,117.2211685180664,21602900,0.0,0.0,False,0.000931524026466457,0.0009310904272117049,46.068693546858356,148.6102294921875,-0.211217364251303,0.33133065887619634
2022-08-05,116.2300033569336,118.11000061035156,116.0,117.47000122070312,116.50706481933594,19159500,0.0,0.0,False,-0.0060919346544511255,-0.006110566194992222,45.781954141500506,148.6102294921875,-0.2160225765248498,0.3312666628317153
2022-08-08,118.38999938964844,120.1500015258789,116.87999725341797,117.30000305175781,116.33846282958984,19138300,0.0,0.0,False,-0.001447139622026694,-0.0014481877398734612,45.71425412206651,148.6102294921875,-0.21715710131713506,0.33125093751323614
2022-08-09,117.13999938964844,117.31999969482422,115.70999908447266,116.62999725341797,115.6739501953125,19086500,0.0,0.0,False,-0.00571189113312176,-0.005728266368760414,45.44742738815628,148.6102294921875,-0.22162861472874906,0.33116987641520484
2022-08-10,118.77999877929688,120.91999816894531,118.41000366210938,119.69999694824219,118.71879577636719,30930400,0.0,0.0,False,0.026322655843545872,0.025982176689976617,46.670047034112805,148.6102294921875,-0.20113981263578973,0.33224757326509796
2022-08-11,121.27999877929688,121.48999786376953,118.55999755859375,118.83999633789062,117.86583709716797,24293700,0.0,0.0,False,-0.007184697870469936,-0.007210632106642278,46.32755214870161,148.6102294921875,-0.20687938172274856,0.3322998501899441
2022-08-12,120.26000213623047,121.68000030517578,119.45999908447266,121.68000030517578,120.68254852294922,19096300,0.0,0.0,False,0.02389760676335051,0.023616528222477694,47.45856737902325,148.6102294921875,-0.1879256970712534,0.33310862907693467
2022-08-15,121.12999725341797,122.30000305175781,120.61000061035156,122.08000183105469,121.07927703857422,19494800,0.0,0.0,False,0.0032873727020237276,0.003281981105276696,47.61786875060423,148.6102294921875,-0.18525610617579047,0.3331016577938616
2022-08-16,121.5199966430664,122.43000030517578,120.63999938964844,121.69999694824219,120.702392578125,19041200,0.0,0.0,False,-0.0031127082161974684,-0.0031175627689052246,47.466535511090214,148.6102294921875,-0.18779216618819383,0.3330832806699853
2022-08-17,120.12000274658203,121.29000091552734,119.37999725341797,119.55000305175781,118.57003021240234,22847000,0.0,0.0,False,-0.017666280843128046,-0.017824192150289193,46.61031208325785,148.6102294921875,-0.20214085788330194,0.333334377631253
2022-08-18,119.43000030517578,120.81999969482422,118.72000122070312,120.16999816894531,119.1849365234375,17987700,0.0,0.0,False,0.00518601800078522,0.0051726169216234075,46.85722001874463,148.6102294921875,-0.19800314601019375,0.33326834851877063
2022-08-19,119.05999755859375,119.1500015258789,116.76000213623047,117.20999908447266,116.24919891357422,21809500,0.0,0.0,False,-0.024631783977885235,-0.02494022182033924,45.678411313460785,148.6102294921875,-0.21775775926861418,0.33415223491884094
2022-08-22,115.19999694824219,115.62999725341797,113.8499984741211,114.23999786376953,113.30355072021484,21456600,0.0,0.0,False,-0.025339083803487705,-0.025665646733161213,44.49562313737533,148.6102294921875,-0.2375790609611349,0.3348162574953346
2022-08-23,113.4800033569336,115.01000213623047,113.43000030517578,113.86000061035156,112.9266586303711,15870400,0.0,0.0,False,-0.0033263925750608436,-0.0033319373182521105,44.3442868343734,148.6102294921875,-0.24011517231182467,0.33425350381358077
2022-08-24,113.5,114.77999877929688,112.87000274658203,113.69000244140625,112.75804901123047,17734600,0.0,0.0,False,-0.00149308959625305,-0.0014942053652913306,44.27658375145148,148.6102294921875,-0.24124974844239644,0.33412380997141905
2022-08-25,114.23999786376953,116.72000122070312,114.11000061035156,116.6500015258789,115.69379425048828,16956800,0.0,0.0,False,0.026035793142939356,0.0257026322443012,45.45539552022324,148.6102294921875,-0.2214950838456894,0.3351269928084589
2022-08-26,114.72000122070312,115.12000274658203,110.19000244140625,110.33999633789062,109.43550872802734,37245700,0.0,0.0,False,-0.05409352820524793,-0.05561158184250019,42.9424592723641,148.6102294921875,-0.2636071614856068,0.33935516320802117
2022-08-29,109.98999786376953,110.94999694824219,108.80000305175781,109.41999816894531,108.52305603027344,21191200,0.0,0.0,False,-0.008337811998677336,-0.008372765981902357,42.57607530819159,148.6102294921875,-0.2697470665303122,0.33890835820871007
2022-08-30,110.16999816894531,110.5,107.80000305175781,108.94000244140625,108.0469970703125,27513300,0.0,0.0,False,-0.004386708017401708,-0.004396357852028483,42.38491978927025,148.6102294921875,-0.2729504729282948,0.3388902504587191
2022-08-31,110.6500015258789,110.8499984741211,108.12999725341797,108.22000122070312,107.3328857421875,28627000,0.0,0.0,False,-0.006609265851787449,-0.006631203765098848,42.09817732042449,148.6102294921875,-0.2777557365401281,0.3389343098030739
2022-09-01,108.27999877929688,110.44999694824219,107.36000061035156,109.73999786376953,108.8404312133789,28360900,0.0,0.0,False,0.014045513271789822,0.013947789045117098,42.70351334196847,148.6102294921875,-0.26761144515222823,0.33923542571079107
2022-09-02,110.58999633789062,110.73999786376953,107.26000213623047,107.8499984741211,106.96593475341797,24160700,0.0,0.0,False,-0.0172224277234444,-0.017372458826923353,41.95083274217583,148.6102294921875,-0.28022495410357195,0.3394029222752058
2022-09-06,107.30000305175781,108.02999877929688,105.77999877929688,106.80999755859375,105.9344482421875,25068300,0.0,0.0,False,-0.009643130905257702,-0.009689926975511309,41.5366522395532,148.6102294921875,-0.28716583909348903,0.33949067101518215
2022-09-07,107.05999755859375,109.9800033569336,106.9000015258789,109.44999694824219,108.55281829833984,23167000,0.0,0.0,False,0.02471688954443052,0.024416369116149302,42.58802597454809,148.6102294921875,-0.26954679587486596,0.34042809484729825
2022-09-08,108.04000091552734,109.5999984741211,107.16000366210938,108.37999725341797,107.49156951904297,24238300,0.0,0.0,False,-0.009776335575002792,-0.009824437708795363,42.16189480556897,148.6102294921875,-0.2766879515202293,0.34052965550409114
2022-09-09,109.06999969482422,110.98999786376953,109.0199966430664,110.6500015258789,109.74298095703125,23197700,0.0,0.0,False,0.020945004785602572,0.02072867366285796,43.06592089882729,148.6102294921875,-0.2615381772033366,0.34122889076631996
2022-09-12,110.98999786376953,111.62000274658203,109.93000030517578,110.86000061035156,109.95125579833984,22966800,0.0,0.0,False,0.0018978420259072593,0.0018960433990431686,43.14955105541939,148.6102294921875,-0.260136693321505,0.34077266218165325
2022-09-13,107.80000305175781,108.30000305175781,104.08999633789062,104.31999969482422,103.46487426757812,38172900,0.0,0.0,False,-0.05899324644966586,-0.06080496242959571,40.54502570936493,148.6102294921875,-0.30378363171145417,0.3455331761875915
2022-09-14,104.56999969482422,105.27999877929688,103.66000366210938,105.0,104.1392822265625,26395100,0.0,0.0,False,0.006518231078503467,0.006497079275446413,40.815825787100934,148.6102294921875,-0.299245532542313,0.34560608725613673
2022-09-15,104.02999877929688,105.2699966430664,102.3499984741211,102.91000366210938,102.06642150878906,34188300,0.0,0.0,False,-0.0199046956485045,-0.020105462707669077,39.983494501517804,148.6102294921875,-0.31319383694138814,0.34582717651996403
2022-09-16,102.06999969482422,103.12999725341797,100.94000244140625,102.80000305175781,101.95733642578125,42797200,0.0,0.0,False,-0.0010687656272775348,-0.0010693371645230914,39.93969275130886,148.6102294921875,-0.3139278717610675,0.3457967912098282
2022-09-19,101.75,103.33000183105469,101.55000305175781,103.06999969482422,102.22511291503906,23036800,0.0,0.0,False,0.0026263582263423846,0.002622915374366766,40.04721505015019,148.6102294921875,-0.31212600058320294,0.34531804478969386
2022-09-20,102.08000183105469,102.37000274658203,100.5199966430664,101.13999938964844,100.31092834472656,26517100,0.0,0.0,False,-0.01872518910204979,-0.01890272521363726,39.278598186223626,148.6102294921875,-0.3250065713006658,0.3454987202125901
2022-09-21,101.66999816894531,102.87999725341797,99.2699966430664,99.27999877929688,98.4661865234375,31487300,0.0,0.0,False,-0.018390237751059968,-0.018561440393507506,38.53786518929956,148.6102294921875,-0.33741986093484966,0.34591892311434036
2022-09-22,98.81999969482422,101.23999786376953,98.79000091552734,100.13999938964844,99.31912994384766,34298600,0.0,0.0,False,0.008662297693504462,0.008624995254606839,38.88035394773492,148.6102294921875,-0.33168039452446374,0.3459093571163129
2022-09-23,99.62999725341797,99.66000366210938,97.47000122070312,98.73999786376953,97.93059539794922,31625400,0.0,0.0,False,-0.013980534733675998,-0.014079182924949607,38.32280527417732,148.6102294921875,-0.341023859982011,0.34606050882558326
2022-09-26,98.0999984741211,99.87999725341797,97.80000305175781,98.16999816894531,97.36527252197266,27072700,0.0,0.0,False,-0.00577268905268391,-0.005789415423955345,38.09580694665026,148.6102294921875,-0.3448279243314728,0.3459912264068918
2022-09-27,99.43000030517578,100.0,96.87000274658203,97.5,96.70076751708984,30072800,0.0,0.0,False,-0.006824866686762965,-0.006848262599495834,37.828983276227945,148.6102294921875,-0.3492993864048003,0.34596942171390493
2022-09-28,97.6500015258789,100.69999694824219,97.11000061035156,100.05000305175781,99.22986602783203,32466300,0.0,0.0,False,0.026153861811853973,0.025817698284868965,38.844511139129196,148.6102294921875,-0.33228105247594286,0.34516019661663544
2022-09-29,98.63999938964844,98.63999938964844,95.95999908447266,97.41999816894531,96.62142944335938,31047200,0.0,0.0,False,-0.02628680949484541,-0.026638484303567092,37.79712606539966,148.6102294921875,-0.34983325324560643,0.3459472141607922
2022-09-30,97.05000305175781,98.9000015258789,95.55999755859375,95.6500015258789,94.86592864990234,32941500,0.0,0.0,False,-0.01816885553826464,-0.018335936062843075,37.09222668661757,148.6102294921875,-0.3616460389431706,0.3463485348304294
2022-10-03,96.76000213623047,99.29000091552734,96.5199966430664,98.63999938964844,97.8314208984375,27982000,0.0,0.0,False,0.0312598241617299,0.030781185081236555,38.282982994769995,148.6102294921875,-0.3416912063675903,0.3471277176338253
2022-10-04,100.44000244140625,101.83999633789062,100.37999725341797,101.63999938964844,100.80682373046875,28850800,0.0,0.0,False,0.03041357065763295,0.029960246562312602,39.47771877372403,148.6102294921875,-0.32166968535790996,0.34796094759382873
2022-10-05,99.83000183105469,101.93000030517578,98.80000305175781,101.43000030517578,100.59855651855469,22176900,0.0,0.0,False,-0.0020660031157306857,-0.002068140244217872,39.394091680619844,148.6102294921875,-0.32307111790145515,0.34746513499961856
2022-10-06,100.68000030517578,102.93000030517578,100.58999633789062,101.41999816894531,100.58863067626953,22324000,0.0,0.0,False,-9.866784006318241e-05,-9.867270805472589e-05,39.3901060828424,148.6102294921875,-0.32313790901212813,0.3472480849962749
2022-10-07,99.8499984741211,100.52999877929688,98.30000305175781,98.68000030517578,97.87110137939453,27502800,0.0,0.0,False,-0.027016266933993616,-0.027387915264758,38.29891619541601,148.6102294921875,-0.3414241959397576,0.347973468303907
2022-10-10,99.0,99.0999984741211,97.01000213623047,97.86000061035156,97.05782318115234,18225100,0.0,0.0,False,-0.008309686789867987,-0.008344404700895522,37.97235451065084,148.6102294921875,-0.3468967545988837,0.348008751923226
2022-10-11,97.43000030517578,99.25,96.30999755859375,97.18000030517578,96.38339233398438,26507100,0.0,0.0,False,-0.006948753073816483,-0.006973008085153152,37.70154524245109,148.6102294921875,-0.3514350077828843,0.3480199085284783
2022-10-12,97.30000305175781,98.75,96.73999786376953,97.55999755859375,96.7602767944336,21876400,0.0,0.0,False,0.003910263493769328,0.0039026382847278883,37.85287848196511,148.6102294921875,-0.3488989477704809,0.3476584812943224
2022-10-13,95.1500015258789,99.77999877929688,94.37999725341797,99.05999755859375,98.24799346923828,34574500,0.0,0.0,False,0.01537528337135008,0.015258281469429513,38.45025249841795,148.6102294921875,-0.33888808458906783,0.34792218035794675
2022-10-14,99.98999786376953,100.69000244140625,96.37000274658203,96.55999755859375,95.76847839355469,25410700,0.0,0.0,False,-0.025237310077583786,-0.025561232561016244,37.454634243476406,148.6102294921875,-0.35557277099427886,0.3476980343480918
2022-10-17,98.86000061035156,100.93000030517578,98.83000183105469,99.97000122070312,99.15052032470703,28419200,0.0,0.0,False,0.035314771497716,0.03470550753100861,38.81265086481302,148.6102294921875,-0.3328149706550355,0.34960697400526036
2022-10-18,103.12999725341797,103.47000122070312,99.97000122070312,100.7699966430664,99.9439468383789,24060700,0.0,0.0,False,0.008002242560840811,0.007970394409440992,39.131241354023324,148.6102294921875,-0.3274759942172554,0.3495496433844031
2022-10-19,100.01000213623047,101.0199966430664,98.91999816894531,99.62999725341797,98.81330871582031,23811100,0.0,0.0,False,-0.011312722364136496,-0.011377197931777026,38.67724776245711,148.6102294921875,-0.33508407157789255,0.34966976661706506
2022-10-20,100.0,102.31999969482422,99.38999938964844,99.97000122070312,99.15052032470703,25323200,0.0,0.0,False,0.00341261327314224,0.003406803522335977,38.81265086481302,148.6102294921875,-0.3328149706550355,0.34958162267261844
2022-10-21,97.8499984741211,101.30999755859375,97.72000122070312,101.12999725341797,100.3010025024414,32458700,0.0,0.0,False,0.011603390218898113,0.011536587151372943,39.274612588446196,148.6102294921875,-0.3250733624113388,0.34980866451557585
2022-10-24,101.80000305175781,102.75,99.9800033569336,102.5199966430664,101.67961883544922,27176400,0.0,0.0,False,0.013744791164717052,0.013651188249049153,39.828178727714274,148.6102294921875,-0.31579663672617797,0.3488770999734373
2022-10-25,102.9000015258789,104.81999969482422,102.72000122070312,104.4800033569336,103.62355041503906,40611400,0.0,0.0,False,0.019118202859668143,0.018937746394168276,40.608740131021506,148.6102294921875,-0.3027158980298419,0.34945244093129496
2022-10-26,96.43000030517578,98.30999755859375,94.69000244140625,94.93000030517578,94.1518325805664,88114100,0.0,0.0,False,-0.09140506956706251,-0.0958559052091184,36.80549034474766,148.6102294921875,-0.3664511998784309,0.3606919916861108
2022-10-27,94.5199966430664,95.43000030517578,91.80000305175781,92.22000122070312,91.46405029296875,60710900,0.0,0.0,False,-0.028547317815590056,-0.028962717285544688,35.72624499670193,148.6102294921875,-0.3845373188271871,0.35808509671188715
2022-10-28,92.2699966430664,96.55000305175781,92.12999725341797,96.29000091552734,95.50068664550781,43697300,0.0,0.0,False,0.04413358406509782,0.04318743536036397,37.347105817659255,148.6102294921875,-0.35737474484871634,0.36098864985438484
2022-10-31,95.41999816894531,96.02999877929688,93.9800033569336,94.51000213623047,93.73527526855469,31675000,0.0,0.0,False,-0.01848585009138426,-0.018658848753527746,36.63822696807556,148.6102294921875,-0.3692542189803806,0.36101257473905346
2022-11-01,95.44999694824219,96.02999877929688,90.37000274658203,90.47000122070312,89.72840118408203,47161400,0.0,0.0,False,-0.0427467041942623,-0.04368724563694105,35.02931681347472,148.6102294921875,-0.3962165223034052,0.3621870047118806
2022-11-02,90.94000244140625,91.18000030517578,86.87999725341797,86.97000122070312,86.2571029663086,57038300,0.0,0.0,False,-0.03868672763545522,-0.039454937322493944,33.6354604470203,148.6102294921875,-0.4195749292558413,0.3637639018580686
2022-11-03,86.31999969482422,86.5199966430664,83.33999633789062,83.43000030517578,82.74610900878906,61288000,0.0,0.0,False,-0.040703824227564245,-0.04155541364336688,32.225664752944034,148.6102294921875,-0.443200449312683,0.36570466361791815
2022-11-04,85.4000015258789,86.63999938964844,83.70999908447266,86.58000183105469,85.87027740478516,51124900,0.0,0.0,False,0.03775607618799648,0.03706076308973239,33.48013548275302,148.6102294921875,-0.42217788305549053,0.36761718440522095
2022-11-07,87.27999877929688,88.9000015258789,86.8499984741211,88.48999786376953,87.76461791992188,34078900,0.0,0.0,False,0.02206049138757238,0.02182067925453016,34.240784214612624,148.6102294921875,-0.40943084322108725,0.3683502764577215
2022-11-08,88.9000015258789,90.31999969482422,87.58999633789062,88.9000015258789,88.17127227783203,30429000,0.0,0.0,False,0.004633465826527017,0.004622764367574696,34.40407118397104,148.6102294921875,-0.40669446121495134,0.36839426445285123
2022-11-09,88.44999694824219,89.44000244140625,87.27999877929688,87.31999969482422,86.60421752929688,31769100,0.0,0.0,False,-0.01777284945596891,-0.017932683177051437,33.77483995668992,148.6102294921875,-0.41723919123717057,0.36873966750557885
2022-11-10,92.25,94.38999938964844,91.61000061035156,93.94000244140625,93.16995239257812,51620100,0.0,0.0,False,0.07581310761291915,0.0730767548438687,36.41122864054849,148.6102294921875,-0.37305828332984237,0.3763573325570594
2022-11-11,94.69000244140625,96.93000030517578,93.91999816894531,96.41000366210938,95.61970520019531,33090500,0.0,0.0,False,0.026293378333982487,0.02595364966974694,37.39489622913355,148.6102294921875,-0.3565738675800775,0.37737933142896807
2022-11-14,95.08999633789062,96.79000091552734,94.51000213623047,95.69999694824219,94.91552734375,30179500,0.0,0.0,False,-0.007364359207874593,-0.007391609973192484,37.112142421553145,148.6102294921875,-0.3613122887429513,0.37681768886444605
2022-11-15,98.26000213623047,100.13999938964844,96.70999908447266,98.44000244140625,97.63306427001953,41640800,0.0,0.0,False,0.028631110233709123,0.028228899121706844,38.20333537246746,148.6102294921875,-0.3430259504770353,0.3780177094805671
2022-11-16,97.9000015258789,99.63999938964844,97.63999938964844,98.8499984741211,98.0396957397461,29105200,0.0,0.0,False,0.0041648950872008594,0.004156245918593772,38.36661315136213,148.6102294921875,-0.3402897224857587,0.3780491768726061
2022-11-17,96.97000122070312,99.27999877929688,96.79000091552734,98.36000061035156,97.55371856689453,26052600,0.0,0.0,False,-0.004956942891189975,-0.004969269283623162,38.17147509815126,148.6102294921875,-0.343559868656128,0.37805849169244043
2022-11-18,98.7699966430664,98.9000015258789,96.37000274658203,97.43000030517578,96.63134002685547,28342300,0.0,0.0,False,-0.009455083348837934,-0.009500066419740404,37.80110553620131,147.7056884765625,-0.34578457320424294,0.3779036566761058
2022-11-21,97.29000091552734,98.4000015258789,95.36000061035156,95.5999984741211,94.81634521484375,21647400,0.0,0.0,False,-0.01878267249018073,-0.018961307245149515,37.0723170786579,146.97178649902344,-0.3548670294249042,0.3782740059398462
2022-11-22,95.94999694824219,97.22000122070312,94.05000305175781,97.05000305175781,96.25446319580078,23438500,0.0,0.0,False,0.015167405764253017,0.01505353068144013,37.649775360175205,146.97178649902344,-0.3450820358882938,0.37828983517457815
2022-11-23,97.08999633789062,98.76000213623047,97.08999633789062,98.45999908447266,97.65290069580078,18868100,0.0,0.0,False,0.01452854707791884,0.01442401894936312,38.2113004410465,146.97178649902344,-0.3355670294145221,0.3786158342378675
2022-11-25,98.23999786376953,98.63999938964844,97.4000015258789,97.45999908447266,96.66109466552734,9701400,0.0,0.0,False,-0.010156442084224615,-0.010208370647639317,37.81305313906988,146.97178649902344,-0.34231530439912283,0.3787025437812335
2022-11-28,97.04000091552734,97.58000183105469,95.61000061035156,96.05000305175781,95.26264953613281,26237500,0.0,0.0,False,-0.014467507679625569,-0.014573182541828976,37.25152499471067,146.97178649902344,-0.35183036278350066,0.37806006592559743
2022-11-29,95.7300033569336,96.12000274658203,94.11000061035156,95.19000244140625,94.40970611572266,20061700,0.0,0.0,False,-0.008953597496641486,-0.008993921829728371,36.90903623627531,146.97178649902344,-0.35763381282468143,0.3773143752063751
2022-11-30,94.81999969482422,101.04000091552734,94.41999816894531,100.98999786376953,100.16215515136719,43647500,0.0,0.0,False,0.060930695288824,0.059146537318205475,39.21886017188079,146.97178649902344,-0.3184939944100583,0.38168070260519743
2022-12-01,101.0199966430664,102.25,100.25,100.98999786376953,100.16215515136719,28687100,0.0,0.0,False,0.0,0.0,39.21886017188079,146.97178649902344,-0.3184939944100583,0.381650401414309
2022-12-02,99.05000305175781,100.7699966430664,98.9000015258789,100.44000244140625,99.61666870117188,21480700,0.0,0.0,False,-0.0054460334781231134,-0.005460917181138055,38.999826912932775,146.97178649902344,-0.3222054989320431,0.3813932342234388
2022-12-05,99.4000015258789,101.37999725341797,99.0,99.4800033569336,98.66454315185547,24405100,0.0,0.0,False,-0.009557893891960711,-0.009603863710721023,38.61751281160217,146.97178649902344,-0.32868378685380506,0.38144528699431335
2022-12-06,99.30000305175781,99.77999877929688,96.41999816894531,96.9800033569336,96.18502807617188,24910700,0.0,0.0,False,-0.025130761228654874,-0.025451931059059026,37.62189455666062,146.97178649902344,-0.34555447431530684,0.38208491873354866
2022-12-07,96.41000366210938,96.87999725341797,94.72000122070312,94.94000244140625,94.16175842285156,31045400,0.0,0.0,False,-0.021035182853177736,-0.02125957463894588,36.80947594252512,146.97178649902344,-0.3593208556155284,0.38140315432212657
2022-12-08,95.37999725341797,95.58000183105469,93.44999694824219,93.70999908447266,92.94183349609375,32213300,0.0,0.0,False,-0.012955630259999018,-0.013040286415191404,36.31963035188944,146.78829956054688,-0.36683077755964244,0.3814977264884461
2022-12-09,93.7699966430664,94.26000213623047,92.75,92.83000183105469,92.06904602050781,28225400,0.0,0.0,False,-0.009390684934385551,-0.009435055414091177,35.96917346138711,146.78829956054688,-0.37277667023772965,0.3815726804364773
2022-12-12,92.70999908447266,93.55999755859375,91.61000061035156,93.30999755859375,92.54511260986328,29420000,0.0,0.0,False,0.005170756187149239,0.0051574337324181594,36.160332043796366,146.7868194580078,-0.36952709411121054,0.3816109356899034
2022-12-13,97.76000213623047,99.52999877929688,95.02999877929688,95.62999725341797,94.8460922241211,40593700,0.0,0.0,False,0.02486332934682256,0.024559266477561625,37.08426161803856,146.7868194580078,-0.3538514386078494,0.38229166453084823
2022-12-14,95.19999694824219,96.87000274658203,93.5999984741211,95.06999969482422,94.29067993164062,28733600,0.0,0.0,False,-0.0058559322736041475,-0.005873145477467174,36.86124276131311,146.7868194580078,-0.35763524082204856,0.3821354312452838
2022-12-15,93.12999725341797,93.63999938964844,90.01000213623047,90.86000061035156,90.11519622802734,40107000,0.0,0.0,False,-0.044283101008927406,-0.04529354054858454,35.184629523790356,146.7868194580078,-0.3860811443373011,0.3840589890003958
2022-12-16,90.76000213623047,91.33000183105469,89.5199966430664,90.26000213623047,89.52011108398438,58011800,0.0,0.0,False,-0.00660360481862754,-0.006625505083970553,34.9456805299068,146.7868194580078,-0.39013522185080163,0.38390227636485963
2022-12-19,90.26000213623047,90.55999755859375,88.20999908447266,88.44000244140625,87.71502685546875,29493000,0.0,0.0,False,-0.020164007915742688,-0.020370076338996724,34.220871543165,146.7868194580078,-0.4024325400649347,0.38396476098021987
2022-12-20,88.11000061035156,89.18000030517578,87.44000244140625,89.0199966430664,88.29027557373047,23453800,0.0,0.0,False,0.0065581547299709,0.006536743593953267,34.45185546846951,146.7868194580078,-0.39851360020108484,0.3840502916277225
2022-12-21,89.08000183105469,90.22000122070312,88.31999969482422,89.58000183105469,88.84568786621094,24745600,0.0,0.0,False,0.006290752734333216,0.006271048542308658,34.67487432519497,146.7868194580078,-0.39472979798688557,0.38384700390897475
2022-12-22,88.16000366210938,88.54000091552734,86.31999969482422,87.76000213623047,87.04060363769531,27658300,0.0,0.0,False,-0.020317071901495454,-0.020526302425397363,33.95006533845317,146.7868194580078,-0.4070271162010187,0.38365972968481327
2022-12-23,87.11000061035156,89.55000305175781,87.06999969482422,89.2300033569336,88.49857330322266,23003000,0.0,0.0,False,0.016750454438437812,0.016611712757088927,34.535494815525354,146.7868194580078,-0.39709455092771473,0.38407096727922374
2022-12-27,88.80000305175781,88.94000244140625,87.01000213623047,87.38999938964844,86.67363739013672,20097300,0.0,0.0,False,-0.020621077210286276,-0.020836660478761725,33.802714633228675,146.7868194580078,-0.40952711074353665,0.38444280834660316
2022-12-28,86.9800033569336,88.04000091552734,85.94000244140625,86.0199966430664,85.31488037109375,19523200,0.0,0.0,False,-0.01567670470464866,-0.015800883761893304,33.257122753003394,146.7868194580078,-0.418783779864511,0.3846397915052957
2022-12-29,86.62000274658203,88.8499984741211,86.61000061035156,88.44999694824219,87.7249526977539,23333500,0.0,0.0,False,0.028249143832553836,0.027857495482831028,34.22485714094244,146.7868194580078,-0.40236491926409024,0.38581072411000383
2022-12-30,86.9800033569336,88.30000305175781,86.56999969482422,88.2300033569336,87.50675201416016,23986300,0.0,0.0,False,-0.0024873274579644278,-0.002490425996024948,34.1372413865729,146.7868194580078,-0.40385143341024743,0.3858089987361116
2023-01-03,89.58999633789062,91.05000305175781,88.5199966430664,89.12000274658203,88.38946533203125,28131200,0.0,0.0,False,0.010087373803203903,0.010036835827548364,34.49168387485267,146.7868194580078,-0.3978378599768124,0.3859145917468874
2023-01-04,90.3499984741211,90.6500015258789,87.2699966430664,88.08000183105469,87.35798645019531,34854800,0.0,0.0,False,-0.011669703826821753,-0.01173832923510393,34.07750643571795,146.7868194580078,-0.4048649138066083,0.38603607058422584
2023-01-05,87.47000122070312,87.56999969482422,85.9000015258789,86.19999694824219,85.4933853149414,27194400,0.0,0.0,False,-0.021344369427710563,-0.02157545464261458,33.328799179751094,146.7868194580078,-0.4175676969457124,0.3865294805263219
2023-01-06,86.79000091552734,87.69000244140625,84.86000061035156,87.33999633789062,86.6240463256836,41381500,0.0,0.0,False,0.013225128547396325,0.013138440009766016,33.782801961781054,146.7868194580078,-0.4098649548676634,0.3842673288127393
2023-01-09,88.36000061035156,90.05000305175781,87.86000061035156,88.0199966430664,87.29847717285156,29003900,0.0,0.0,False,0.007785723200141037,0.0077555708613197315,34.0536112299808,146.7868194580078,-0.4052703267555602,0.38437773717203466
2023-01-10,85.9800033569336,88.66999816894531,85.83000183105469,88.41999816894531,87.69519805908203,30467800,0.0,0.0,False,0.004544419319536974,0.00453412462322287,34.212909538073866,146.7868194580078,-0.4025676257385662,0.38440564174008934
2023-01-11,89.18000030517578,91.5999984741211,89.01000213623047,91.5199966430664,90.76979064941406,26862000,0.0,0.0,False,0.03505998798543808,0.03445938444397128,35.44747372341105,146.7868194580078,-0.3816216538748486,0.3859020243523451
2023-01-12,91.4800033569336,91.87000274658203,89.75,91.12999725341797,90.38297271728516,30258100,0.0,0.0,False,-0.0042615272037250795,-0.004270633390830218,35.29215182263168,146.7868194580078,-0.3842568900190555,0.38580586448440063
2023-01-13,90.8499984741211,92.19000244140625,90.12999725341797,92.12000274658203,91.3648681640625,26329200,0.0,0.0,False,0.010863721531362724,0.010805135236811507,35.68641965380669,146.7868194580078,-0.37756762833736723,0.38576348375546493
2023-01-17,92.05999755859375,92.25,90.05000305175781,91.29000091552734,90.54167175292969,32602400,0.0,0.0,False,-0.009009988496394561,-0.009050823912222696,35.35587543475199,146.7868194580078,-0.38317573684583117,0.3853828843303354
2023-01-18,92.13999938964844,92.80000305175781,90.63999938964844,91.12000274658203,90.3730697631836,29116700,0.0,0.0,False,-0.0018621479643778915,-0.0018638839173007312,35.28817541531799,146.7868194580078,-0.3843243548918426,0.38530341033350046
2023-01-19,90.72000122070312,93.61000061035156,90.62999725341797,93.05000305175781,92.2872543334961,37000400,0.0,0.0,False,0.021180917892116513,0.02095972024519023,36.05679227924456,146.7868194580078,-0.3712837796046309,0.3852324478720529
2023-01-20,95.0999984741211,98.30000305175781,95.0199966430664,98.0199966430664,97.21650695800781,63191100,0.0,0.0,False,0.053412062804458316,0.05203447930636913,38.03607199579534,146.7868194580078,-0.3377027493546917,0.3890469227988407
2023-01-23,97.94999694824219,100.04000091552734,97.5,99.79000091552734,98.97199249267578,40005100,0.0,0.0,False,0.018057484161884574,0.01789638427660727,38.7409652476016,146.7868194580078,-0.32574332724070443,0.38931025596009
2023-01-24,98.0999984741211,99.61000061035156,97.19999694824219,97.69999694824219,96.89912414550781,33078500,0.0,0.0,False,-0.02094398925353924,-0.021166425885464486,37.908630898530554,146.7868194580078,-0.33986495174910214,0.38924454927355484
2023-01-25,95.56999969482422,96.16000366210938,93.76000213623047,95.22000122070312,94.43946075439453,42330000,0.0,0.0,False,-0.025383752565397266,-0.02571147783686549,36.92098383914389,146.7868194580078,-0.3566216564736495,0.3899921594644758
2023-01-26,96.5,97.56999969482422,95.37999725341797,97.5199966430664,96.72061157226562,30114000,0.0,0.0,False,0.024154636204495095,0.023867527134616318,37.836951408294944,146.7868194580078,-0.3410810866439199,0.38973482290383743
2023-01-27,97.30999755859375,100.31999969482422,97.30999755859375,99.37000274658203,98.55543518066406,33879800,0.0,0.0,False,0.018970347463400206,0.018792654173809268,38.57370187092949,146.7868194580078,-0.328581165907349,0.3897778588522482
2023-01-30,97.4800033569336,98.29000091552734,96.4000015258789,96.94000244140625,96.14535522460938,27226200,0.0,0.0,False,-0.02445405422477942,-0.02475802030980865,37.60596441950253,146.7868194580078,-0.3450000784837889,0.39049733788751567
2023-01-31,96.87000274658203,98.87999725341797,96.81999969482422,98.83999633789062,98.02977752685547,29870700,0.0,0.0,False,0.019599722709888745,0.01941012156008523,38.36263061707261,146.7868194580078,-0.3321622616470722,0.38949977245834716
2023-02-01,98.70999908447266,101.19000244140625,97.58000183105469,100.43000030517578,99.60675048828125,35531100,0.0,0.0,False,0.01608667285808907,0.01595865344896554,38.995844378643255,146.7868194580078,-0.32141897442790257,0.38956028207942783
2023-02-02,105.80000305175781,107.8499984741211,105.61000061035156,107.73999786376953,106.85681915283203,69883800,0.0,0.0,False,0.07278692085637051,0.07025986131553497,41.907018738015275,146.7868194580078,-0.27202715102495145,0.39605794208451667
2023-02-03,102.93000030517578,107.80999755859375,102.58000183105469,104.77999877929688,103.92108917236328,65309300,0.0,0.0,False,-0.027473492134085675,-0.02785794641534286,40.72821309621934,142.11839294433594,-0.26877100831652057,0.389561074609979
2023-02-06,102.4000015258789,104.36000061035156,101.87999725341797,102.9000015258789,102.05650329589844,31999600,0.0,0.0,False,-0.017942324231920326,-0.018105239390999412,39.97951196722831,142.11839294433594,-0.2818909559730858,0.388597241343327
2023-02-07,103.22000122070312,108.18000030517578,103.12000274658203,107.63999938964844,106.75764465332031,49010200,0.0,0.0,False,0.04606410376212455,0.04503464843232574,41.86719645860794,141.79954528808594,-0.24712279974927298,0.39143159664366156
2023-02-08,102.05000305175781,103.13999938964844,98.04000091552734,99.37000274658203,98.55543518066406,94743500,0.0,0.0,False,-0.07683018391134155,-0.07994207864076074,38.57370187092948,141.79954528808594,-0.3049664935071923,0.39778939337993746
2023-02-09,100.0,100.02999877929688,93.62999725341797,95.01000213623047,94.23118591308594,119455000,0.0,0.0,False,-0.04387631447876261,-0.044867996139077986,36.837353682551786,141.79954528808594,-0.3354620022113478,0.4000823375178971
2023-02-10,95.44999694824219,96.75,94.25,94.56999969482422,93.7947769165039,54980700,0.0,0.0,False,-0.004631258668277294,-0.0046420161734130674,36.662119110324795,141.79954528808594,-0.3385396495740062,0.39973500007531143
2023-02-13,94.73999786376953,95.19999694824219,93.83999633789062,94.61000061035156,93.83446502685547,50076100,0.0,0.0,False,0.0004231377445131912,0.00042304824698340723,36.67805537445872,141.79954528808594,-0.33825976073324204,0.399248428125541
2023-02-14,94.43000030517578,94.8499984741211,92.26000213623047,94.68000030517578,93.90390014648438,54726100,0.0,0.0,False,0.0007399745883245323,0.0007397009421146892,36.70593617797331,141.79954528808594,-0.33777008977211276,0.3981079095619699
2023-02-15,94.48999786376953,97.12000274658203,94.1500015258789,96.94000244140625,96.14535522460938,50169000,0.0,0.0,False,0.02386966967962434,0.02358924281358452,37.60596441950253,141.79954528808594,-0.3219628805630059,0.39875612228442053
2023-02-16,95.37000274658203,97.68000030517578,94.73999786376953,95.51000213623047,94.72708129882812,42462600,0.0,0.0,False,-0.014751351456011141,-0.014861234596380016,37.03647427005218,141.79954528808594,-0.33196484441204244,0.398889072130455
2023-02-17,94.8499984741211,95.55999755859375,93.20999908447266,94.3499984741211,93.57659149169922,34284100,0.0,0.0,False,-0.012145310415503485,-0.012219667370240115,36.574509482931084,141.79954528808594,-0.3400783387451274,0.3989298438944753
2023-02-21,93.0,93.0999984741211,91.72000122070312,91.79000091552734,91.0375747680664,33629300,0.0,0.0,False,-0.02713303277196244,-0.02750793047259623,35.5549990857403,141.79954528808594,-0.3579840148068837,0.3980936699347337
2023-02-22,91.69999694824219,92.11000061035156,90.61000061035156,91.6500015258789,90.89871978759766,30884000,0.0,0.0,False,-0.0015252491163402215,-0.0015264134929004938,35.49924360568696,141.79954528808594,-0.35896324912097577,0.3978099972276374
2023-02-23,91.91999816894531,91.94000244140625,89.76000213623047,90.88999938964844,90.14495086669922,41206400,0.0,0.0,False,-0.008292404146722498,-0.008326977392873313,35.19657712665892,141.79954528808594,-0.3642789849321665,0.39786057525894464
2023-02-24,89.44000244140625,89.88999938964844,88.58000183105469,89.12999725341797,88.39938354492188,36585100,0.0,0.0,False,-0.019364005471128154,-0.019553943801034212,34.49566640914219,141.79954528808594,-0.37658909014605113,0.39795663601279824
2023-02-27,89.87000274658203,90.16000366210938,89.33999633789062,89.87000274658203,89.13331604003906,27502300,0.0,0.0,False,0.008302461687916818,0.00826818583814916,34.79036781959117,141.79954528808594,-0.37141324495115935,0.3959268303598146
2023-02-28,89.33000183105469,91.2300033569336,89.31999969482422,90.05999755859375,89.3217544555664,30142000,0.0,0.0,False,0.002114118759395156,0.0021118871550283506,34.86603290760422,141.79954528808594,-0.3700843379004033,0.3956714301724927
2023-03-01,89.9800033569336,91.02999877929688,89.66999816894531,90.36000061035156,89.61930084228516,31111200,0.0,0.0,False,0.003331174902825751,0.003325638830718598,34.98550893628995,141.79954528808594,-0.3679859786559202,0.39565684030398107
2023-03-02,89.66000366210938,92.27999877929688,89.58999633789062,92.0,91.24585723876953,32204400,0.0,0.0,False,0.018149621579249375,0.01798688333946576,35.638632305820316,141.79954528808594,-0.3565151633357455,0.39608548340046335
2023-03-03,92.4800033569336,93.7300033569336,92.44999694824219,93.6500015258789,92.88232421875,35160100,0.0,0.0,False,0.01793469894965427,0.017775769655983816,36.29573514615228,141.79954528808594,-0.3449744565115047,0.39651592437815436
2023-03-06,94.0199966430664,95.97000122070312,94.0,95.12999725341797,94.35018920898438,32639300,0.0,0.0,False,0.015803491165631955,0.01567991624229508,36.88513796705025,141.79954528808594,-0.3346227661217209,0.3968575475048327
2023-03-07,94.9800033569336,95.66999816894531,93.52999877929688,93.86000061035156,93.09060668945312,27835500,0.0,0.0,False,-0.013350079423172012,-0.013439992864523312,36.3793683662323,141.79954528808594,-0.34350560504036654,0.3968067818167645
2023-03-08,94.12000274658203,95.95999908447266,94.0,94.25,93.47740936279297,34103300,0.0,0.0,False,0.004155120340231466,0.004146511666189391,36.534684140035836,141.79954528808594,-0.3407777918266217,0.39471157049433286
2023-03-09,94.05000305175781,95.52999877929688,91.9000015258789,92.31999969482422,91.563232421875,28813500,0.0,0.0,False,-0.020477428225346928,-0.0206899976827044,35.766070339597185,141.79954528808594,-0.3542769672790468,0.39514215225649846
2023-03-10,92.16999816894531,92.79000091552734,90.4000015258789,90.62999725341797,89.88707733154297,35941000,0.0,0.0,False,-0.018305984247139695,-0.018475612102525713,35.09303123513129,141.79954528808594,-0.3660975629440518,0.392231688771064
2023-03-13,90.08999633789062,92.56999969482422,89.41999816894531,91.11000061035156,90.3631591796875,37335600,0.0,0.0,False,0.005296443741168,0.005282466912951505,35.284195944516384,141.79954528808594,-0.3627401343487957,0.3922362507288492
2023-03-14,92.55999755859375,94.36000061035156,92.44000244140625,93.97000122070312,93.19970703125,36050200,0.0,0.0,False,0.03139053434289529,0.03090792510850431,36.42317624341707,141.79954528808594,-0.3427362066507227,0.393158307416392
2023-03-15,93.22000122070312,96.93000030517578,92.63999938964844,96.11000061035156,95.32215881347656,50622100,0.0,0.0,False,0.022773159378225216,0.022517721793165194,37.27542020044782,141.79954528808594,-0.32776823353124274,0.39277527386719724
2023-03-16,96.19999694824219,101.19000244140625,95.5,100.31999969482422,99.49765014648438,65492000,0.0,0.0,False,0.043803994632331866,0.04287172722917632,38.95203650145848,141.79954528808594,-0.2983217968411622,0.39440849913791254
2023-03-17,100.26000213623047,102.83999633789062,100.0999984741211,101.62000274658203,100.78699493408203,61028500,0.0,0.0,False,0.012958545108346042,0.012875301535150308,39.46975676863292,141.79954528808594,-0.2892290681939852,0.39331510148579163
2023-03-20,100.12000274658203,101.75,99.87000274658203,101.22000122070312,100.3902816772461,32960400,0.0,0.0,False,-0.00393615522613211,-0.003943922273349355,39.31046152402777,141.79954528808594,-0.29202677291179624,0.39329616619169605
2023-03-21,101.25,105.0999984741211,101.22000122070312,104.91999816894531,104.0599365234375,42110300,0.0,0.0,False,0.03655388534509063,0.03590163933310789,40.78396551278477,141.79954528808594,-0.2661476007414203,0.39466466664270283
2023-03-22,104.2699966430664,106.58999633789062,103.33000183105469,103.37000274658203,102.52266693115234,43427400,0.0,0.0,False,-0.014772924562940881,-0.014883130940159391,40.16669414232388,141.79954528808594,-0.2769887468760004,0.3949141535916572
2023-03-23,105.05999755859375,106.30000305175781,104.45999908447266,105.5999984741211,104.734375,40797800,0.0,0.0,False,0.021572869054732102,0.021343468076113488,41.05477784447244,141.79954528808594,-0.2613913197872586,0.39451968602630294
2023-03-24,104.98999786376953,105.48999786376953,103.83999633789062,105.44000244140625,104.57569122314453,30393300,0.0,0.0,False,-0.0015151069250708415,-0.001516255860221085,40.99106035932797,141.79954528808594,-0.2625103909135664,0.39437741034622287
2023-03-27,104.62000274658203,104.76000213623047,101.93000030517578,102.45999908447266,101.62010955810547,31120900,0.0,0.0,False,-0.028262607021477093,-0.028669682857477823,39.804283521977155,141.79954528808594,-0.2833537699175991,0.39455515421492476
2023-03-28,102.44000244140625,102.44999694824219,99.73999786376953,101.02999877929688,100.20182037353516,32057900,0.0,0.0,False,-0.013956776771228974,-0.014055088394297234,39.23478724555098,141.79954528808594,-0.293355841374802,0.3947648244367567
2023-03-29,102.27999877929688,102.48999786376953,100.6500015258789,101.38999938964844,100.55887603759766,28779600,0.0,0.0,False,0.0035633650439828024,0.003557031300598165,39.37815847997386,141.79954528808594,-0.2908378102814223,0.3947912311890268
2023-03-30,100.91000366210938,101.16000366210938,99.77999877929688,100.88999938964844,100.0629653930664,33086200,0.0,0.0,False,-0.004931545220790201,-0.004943745416996153,39.17903176549764,141.79954528808594,-0.29433507568889405,0.3947195072421847
2023-03-31,101.30000305175781,103.88999938964844,101.04000091552734,103.7300033569336,102.87971496582031,36863400,0.0,0.0,False,0.028149771113510136,0.027760848165621507,40.310062313258854,141.79954528808594,-0.2744707695867039,0.3957872181876145
2023-04-03,102.38999938964844,104.52999877929688,101.93000030517578,104.36000061035156,103.5045394897461,25035400,0.0,0.0,False,0.006073350068411143,0.006054981612407585,40.560952783035155,141.79954528808594,-0.27006437658553906,0.3953736802535286
2023-04-04,104.33000183105469,105.58000183105469,104.04000091552734,104.72000122070312,103.86157989501953,24420100,0.0,0.0,False,0.0034495144564050673,0.003443578528209185,40.7043178904822,141.79954528808594,-0.26754645310032577,0.39530254770146434
2023-04-05,105.77999877929688,106.0999984741211,103.66000366210938,104.47000122070312,103.61363983154297,28290500,0.0,0.0,False,-0.0023872163674688585,-0.002390070311353828,40.60476066021992,139.4385528564453,-0.2569225819618537,0.394743908137335
2023-04-06,105.26000213623047,109.16999816894531,104.33000183105469,108.41999816894531,107.53125,48711500,0.0,0.0,False,0.03780979198131007,0.037112523232977535,42.17782800621502,135.42869567871094,-0.20599360821501544,0.3963208834333826
2023-04-10,106.9800033569336,107.58999633789062,105.12000274658203,106.44000244140625,105.56748962402344,27067400,0.0,0.0,False,-0.018262229593504764,-0.018431042534129593,41.38930459781666,134.77459716796875,-0.21671077604887723,0.3957139682952962
2023-04-11,106.55000305175781,106.7300033569336,104.68000030517578,105.3499984741211,104.48641967773438,26311800,0.0,0.0,False,-0.010240557487340762,-0.010293352740663592,40.95521448723432,132.19491577148438,-0.20960334164172878,0.3958079394796159
2023-04-12,106.58000183105469,106.75,104.33999633789062,104.63999938964844,103.78224182128906,24370300,0.0,0.0,False,-0.006739419903727173,-0.006762232346906555,40.67246067965391,128.9432830810547,-0.19513262465908532,0.3954219422690106
2023-04-13,105.83999633789062,107.48999786376953,105.83999633789062,107.43000030517578,106.54936218261719,24843600,0.0,0.0,False,0.026662753788774918,0.02631349706541084,41.783563238527925,128.9432830810547,-0.17367264399775306,0.3949813457893952
2023-04-14,106.88999938964844,108.94000244140625,106.83999633789062,108.87000274658203,107.97757720947266,26578000,0.0,0.0,False,0.013404256934054892,0.013315214696256098,42.35704511273154,128.9432830810547,-0.16259633980626065,0.3951360803970218
2023-04-17,104.66000366210938,106.16000366210938,104.5199966430664,105.97000122070312,105.1013412475586,37571200,0.0,0.0,False,-0.026637344865909185,-0.026998547703907624,41.20212854969693,128.9432830810547,-0.18490254989481592,0.39562155715741726
2023-04-18,106.48999786376953,106.54000091552734,104.06999969482422,104.5,103.64337921142578,26596400,0.0,0.0,False,-0.013871964133156833,-0.013969078989451413,40.61670213611266,128.9432830810547,-0.19620955248770267,0.39512525573334506
2023-04-19,103.58000183105469,104.9800033569336,103.06999969482422,104.18000030517578,103.32601928710938,20905700,0.0,0.0,False,-0.0030620376017364004,-0.0030667352308692865,40.489270229311614,128.9432830810547,-0.19867078906190183,0.3950535242782925
2023-04-20,103.91000366210938,106.25,103.87000274658203,105.29000091552734,104.42691040039062,27820800,0.0,0.0,False,0.01065453910715597,0.010598179475860526,40.931319281497174,126.99040222167969,-0.1776787176553808,0.3947636444198082
2023-04-21,105.47000122070312,106.0,104.77999877929688,105.41000366210938,104.54592895507812,25800100,0.0,0.0,False,0.001139730690405072,0.0011390816904583772,40.97910969297147,123.7913589477539,-0.15546666711041046,0.3944940632615617
2023-04-24,105.48999786376953,106.62999725341797,104.69999694824219,105.97000122070312,105.1013412475586,23542800,0.0,0.0,False,0.005312615211627403,0.005298553054001893,41.20212854969692,122.06512451171875,-0.13897321886180158,0.393753059763808
2023-04-25,105.83000183105469,106.69000244140625,103.83999633789062,103.8499984741211,102.99871826171875,46664100,0.0,0.0,False,-0.020005672248152084,-0.020208495342588485,40.3578465977573,122.06512451171875,-0.15619863844213377,0.3920811965129297
2023-04-26,104.91999816894531,106.3499984741211,102.62999725341797,103.70999908447266,102.85986328125,53347600,0.0,0.0,False,-0.001348123382622357,-0.0013490329184860212,40.30209111770396,121.25880432128906,-0.15173282585971215,0.3909999613786991
2023-04-27,104.44999694824219,108.37000274658203,103.54000091552734,107.58999633789062,106.70806121826172,50089200,0.0,0.0,False,0.0374120460036933,0.03672919459291908,41.84728685064823,121.25880432128906,-0.11999741531735286,0.3911815736923779
2023-04-28,107.04000091552734,107.3499984741211,105.08999633789062,107.33999633789062,106.46011352539062,36139800,0.0,0.0,False,-0.0023236078890416234,-0.00232631165499257,41.74772655689804,121.25880432128906,-0.1220421962654985,0.3894569844411747
2023-05-01,106.83999633789062,107.98999786376953,106.81999969482422,107.19999694824219,106.32125854492188,26681700,0.0,0.0,False,-0.001304291117777523,-0.0013051424457710212,41.691971076844695,121.25880432128906,-0.12318730883069284,0.38768884737861187
2023-05-02,107.13999938964844,107.19999694824219,103.70999908447266,105.31999969482422,104.45665740966797,30997200,0.0,0.0,False,-0.017537425353802538,-0.017693027927395803,40.94326382087783,121.25880432128906,-0.13856434595134126,0.38629268135836403
2023-05-03,105.52999877929688,107.48999786376953,104.95999908447266,105.41000366210938,104.54592895507812,21795400,0.0,0.0,False,0.0008546276285679166,0.0008542626423129158,40.97910969297147,121.25880432128906,-0.13782813924115778,0.3856790579141019
2023-05-04,105.48999786376953,105.5999984741211,103.97000122070312,104.69000244140625,103.83184051513672,23419500,0.0,0.0,False,-0.006830380169544847,-0.006853813985047784,40.69237641458945,121.25880432128906,-0.1437171008216246,0.3856812078914343
2023-05-05,104.81999969482422,105.87999725341797,104.11000061035156,105.56999969482422,104.7046127319336,26639300,0.0,0.0,False,0.008405631764464738,0.008370501167742853,41.04282717811594,121.07927703857422,-0.13523919788044225,0.38345203430417074
2023-05-08,105.18000030517578,107.95999908447266,105.16000366210938,107.7699966430664,106.88658142089844,26511400,0.0,0.0,False,0.020839279493360507,0.02062511199559408,41.91896940437175,121.07927703857422,-0.11721820583017006,0.38114029290925844
2023-05-09,108.38999938964844,110.1500015258789,107.19000244140625,107.3499984741211,106.47002410888672,36360100,0.0,0.0,False,-0.0038971899603692517,-0.00390480379330284,41.75170602769964,121.07927703857422,-0.12065857417560555,0.38110451325855327
2023-05-10,107.97000122070312,112.94000244140625,107.93000030517578,111.75,110.83395385742188,63153400,0.0,0.0,False,0.04098740265215084,0.040169688360909374,43.50398741672335,121.07927703857422,-0.08461665308662458,0.3822636507985489
2023-05-11,115.4000015258789,117.91999816894531,114.41000366210938,116.56999969482422,115.61444854736328,78900000,0.0,0.0,False,0.04313204143281846,0.04222776573622978,45.42353524590709,121.07927703857422,-0.04513430064064483,0.38431123361984637
2023-05-12,116.68000030517578,118.02999877929688,116.11000061035156,117.51000213623047,116.54674530029297,41102300,0.0,0.0,False,0.00806384292485518,0.008031503878497607,45.79788734214656,121.07927703857422,-0.0374344136266791,0.38431795908699645
2023-05-15,116.11000061035156,118.4800033569336,116.01000213623047,116.51000213623047,115.55494689941406,36266800,0.0,0.0,False,-0.008509876430469632,-0.008546292171716555,45.39964310365785,121.07927703857422,-0.0456257278229385,0.3843563424286805
2023-05-16,116.48999786376953,120.75,116.43000030517578,119.51000213623047,118.53034973144531,45035600,0.0,0.0,False,0.025748813978697216,0.025422896091571088,46.59437888261188,121.07927703857422,-0.02105172222259677,0.3841705445392058
2023-05-17,119.61000061035156,121.66999816894531,118.88999938964844,120.83999633789062,119.84944915771484,33323600,0.0,0.0,False,0.011128790468080352,0.011067321112044,47.12404675265489,121.07927703857422,-0.01015721196012398,0.3840524105471066
2023-05-18,120.94999694824219,123.30999755859375,120.83000183105469,122.83000183105469,121.8231430053711,35234200,0.0,0.0,False,0.016468109461721392,0.01633398070845987,47.916558822318606,121.8231430053711,0.0,0.38399810196593925
2023-05-19,123.55000305175781,125.97000122070312,122.1500015258789,122.76000213623047,121.75370788574219,41353400,0.0,0.0,False,-0.0005699665754465011,-0.000570129068141601,47.88867801880402,121.8231430053711,-0.0005699665754465011,0.38191866980733974
2023-05-22,122.94000244140625,126.43000030517578,122.73999786376953,125.05000305175781,124.02494812011719,35253000,0.0,0.0,False,0.01865438247274076,0.018482523472557095,48.80066611715347,124.02494812011719,0.0,0.38207402138452634
2023-05-23,124.16000366210938,124.62999725341797,122.20999908447266,122.55999755859375,121.55533599853516,34046300,0.0,0.0,False,-0.019912220557352978,-0.02011314046890549,47.809024269525615,124.02494812011719,-0.019912220557352978,0.38237316656094006
2023-05-24,121.12000274658203,121.91000366210938,119.86000061035156,120.9000015258789,119.90896606445312,34182600,0.0,0.0,False,-0.013544201252521537,-0.013636760658640628,47.147945021879956,124.02494812011719,-0.03318672668726108,0.38194383092981815
2023-05-25,124.5199966430664,125.31999969482422,121.95999908447266,123.4800033569336,122.46781158447266,42317000,0.0,0.0,False,0.02133990146028042,0.021115394123251738,48.17541742416187,124.02494812011719,-0.012555026704276107,0.3791729640295036
2023-05-26,123.16999816894531,125.26000213623047,122.44999694824219,124.61000061035156,123.58855438232422,35635900,0.0,0.0,False,0.009151325424628265,0.00910970577008312,48.62543767190231,124.02494812011719,-0.0035185964147336213,0.3792547541389776
2023-05-30,125.63999938964844,125.66000366210938,122.0,123.66999816894531,122.65625762939453,35076700,0.0,0.0,False,-0.007543552536795617,-0.007572149032783657,48.25108557566284,124.02494812011719,-0.011035606234618967,0.37892430035090324
2023-05-31,122.75,124.05999755859375,122.5,122.87000274658203,121.8628158569336,37325800,0.0,0.0,False,-0.00646882423934958,-0.006489837753710713,47.932488959476714,124.02494812011719,-0.01743304307686211,0.37673394790891407
2023-06-01,122.81999969482422,124.41999816894531,122.62000274658203,123.72000122070312,122.7058334350586,30772700,0.0,0.0,False,0.006917758893038473,0.006893940980282065,48.27099212013464,124.02494812011719,-0.010635881772601441,0.37658689126060224
2023-06-02,123.98999786376953,126.1500015258789,123.76000213623047,124.66999816894531,123.6480484008789,26980100,0.0,0.0,False,0.00767864851607869,0.007649317745992363,48.64932675066364,124.02494812011719,-0.0030389024543131526,0.37665283076171846
2023-06-05,124.01000213623047,127.43000030517578,123.83999633789062,126.01000213623047,124.97706604003906,32305500,0.0,0.0,False,0.010748391554481707,0.010691038198848977,49.18297715499617,124.97706604003906,0.0,0.37540979273977465
2023-06-06,126.01000213623047,128.2899932861328,125.36000061035156,127.30999755859375,126.26640319824219,26638300,0.0,0.0,False,0.010316590067733333,0.010263737248859862,49.700694358682696,126.26640319824219,0.0,0.374572446444822
2023-06-07,126.97000122070312,129.0399932861328,122.12000274658203,122.5,121.49584197998047,52539000,0.0,0.0,False,-0.03778171467173097,-0.03851394623047413,47.78513519076431,126.26640319824219,-0.03778171467173097,0.3760418394500467
2023-06-08,122.2300033569336,123.2300033569336,121.23999786376953,122.13999938964844,121.13878631591797,29389200,0.0,0.0,False,-0.0029388303191588694,-0.002943157160295241,47.64176395634143,126.26640319824219,-0.040609510942302696,0.3760497925072184
2023-06-09,122.25,123.76000213623047,121.91000366210938,122.2300033569336,121.2280502319336,23778300,0.0,0.0,False,0.0007368731248704741,0.0007366017671653468,47.67760676494715,126.26640319824219,-0.03990256187465979,0.37604989996713417
2023-06-12,122.79000091552734,124.05000305175781,121.66000366210938,123.63999938964844,122.6264877319336,28306400,0.0,0.0,False,0.011535593431755364,0.011469565767556998,48.23913184581844,126.26640319824219,-0.02882726817357595,0.37564362684673774
2023-06-13,124.9800033569336,125.16000366210938,123.18000030517578,123.83000183105469,122.81492614746094,22278300,0.0,0.0,False,0.0015366860701357954,0.0015355065762832926,48.31479693383149,126.26640319824219,-0.027334880564882535,0.3742189898055547
2023-06-14,123.0999984741211,124.05000305175781,121.44999694824219,123.66999816894531,122.65625762939453,30592300,0.0,0.0,False,-0.0012919318770415744,-0.0012927671405088702,48.25108557566284,126.26640319824219,-0.028591497638367103,0.37165554578507515
2023-06-15,123.13999938964844,125.45999908447266,122.4000015258789,125.08999633789062,124.06461334228516,35246300,0.0,0.0,False,0.011482135034202479,0.011416715615219612,48.81659319082367,126.26640319824219,-0.017437654040878603,0.37180090603653754
2023-06-16,125.93000030517578,126.11000061035156,123.27999877929688,123.52999877929688,122.51741027832031,45535600,0.0,0.0,False,-0.012470945761916985,-0.012549360626430438,48.19533315909742,126.26640319824219,-0.02969113576503668,0.37099898544820564
2023-06-20,122.93000030517578,124.56999969482422,122.13999938964844,123.0999984741211,122.09091186523438,26097500,0.0,0.0,False,-0.003481124944749281,-0.003487198158697113,48.024078057672035,126.26640319824219,-0.03306890215643632,0.36938236025243754
2023-06-21,122.4000015258789,122.66000366210938,120.0999984741211,120.55000305175781,119.56182861328125,30306300,0.0,0.0,False,-0.020714754385197542,-0.02093231462559691,47.00855632174661,126.26640319824219,-0.053098642355675185,0.3698840423279341
2023-06-22,120.0,123.23999786376953,118.83000183105469,123.1500015258789,122.14051818847656,26952200,0.0,0.0,False,0.02156783318809885,0.021338538541277503,48.04399685609549,126.26640319824219,-0.03267603182841805,0.36825952008989865
2023-06-23,121.37999725341797,122.79000091552734,121.05999755859375,122.33999633789062,121.33715057373047,34913600,0.0,0.0,False,-0.00657740467013912,-0.006599131117730984,47.72141464213192,126.26640319824219,-0.03903851301420724,0.368328873203466
2023-06-26,120.76000213623047,122.0,118.2699966430664,118.33999633789062,117.36992645263672,33969900,0.0,0.0,False,-0.032695873459489766,-0.033242327762716406,46.12842543422544,126.26640319824219,-0.07045798819213789,0.3697806119702883
2023-06-27,117.08000183105469,119.08000183105469,116.0999984741211,118.33000183105469,117.36002349853516,39535900,0.0,0.0,False,-8.437386305737427e-05,-8.437742273198828e-05,46.12444902691175,126.26640319824219,-0.07053641724254822,0.3662749254541462
2023-06-28,117.08999633789062,120.38999938964844,116.8499984741211,120.18000030517578,119.19486236572266,27091400,0.0,0.0,False,0.015634274879046783,0.015513318682866983,46.86120561652211,126.26640319824219,-0.056004928099654405,0.3661264457936867
2023-06-29,119.23999786376953,120.05999755859375,118.30000305175781,119.0999984741211,118.12370300292969,24090900,0.0,0.0,False,-0.008986623597134202,-0.009027246859424498,46.431094976741385,126.26640319824219,-0.06448825648837253,0.3647083105033847
2023-06-30,120.16999816894531,121.08000183105469,119.69000244140625,119.69999694824219,118.71879577636719,29532200,0.0,0.0,False,0.005037877735874385,0.005025230090242899,46.670047034112855,126.26640319824219,-0.059775262704086174,0.3647218075781555
2023-07-03,119.23999786376953,120.19000244140625,118.81999969482422,119.9000015258789,118.91714477539062,14467900,0.0,0.0,False,0.0016707463862510874,0.0016693522421323264,46.74969159292752,126.26640319824219,-0.058204385621985266,0.3638548839124549
2023-07-05,119.23999786376953,122.61000061035156,119.2300033569336,121.75,120.75198364257812,27584800,0.0,0.0,False,0.015429557030259389,0.015311731862931133,47.48644818253789,126.26640319824219,-0.04367289647909156,0.3641446752708447
2023-07-06,119.80000305175781,120.30000305175781,118.4000015258789,120.11000061035156,119.12542724609375,24745200,0.0,0.0,False,-0.013470225063125452,-0.013561771575681843,46.833324813007536,126.26640319824219,-0.05655483779748505,0.36209259083501305
2023-07-07,120.0999984741211,121.05000305175781,119.4000015258789,119.4800033569336,118.5006103515625,21709500,0.0,0.0,False,-0.005245033818350842,-0.005258837295855366,46.58243740671915,126.26640319824219,-0.06150323957899673,0.36196690649771973
2023-07-10,118.30000305175781,118.30999755859375,116.13999938964844,116.44999694824219,115.49542236328125,35315200,0.0,0.0,False,-0.025360105567098667,-0.025687215249931068,45.37574177094489,126.26640319824219,-0.0853036164976535,0.36103624397383477
2023-07-11,116.29000091552734,117.70999908447266,115.3499984741211,117.13999938964844,116.17977142333984,23078800,0.0,0.0,False,0.005925334927180392,0.005907849168831366,45.65053357343417,126.26640319824219,-0.07988373406872151,0.3610524212226309
2023-07-12,118.80000305175781,120.33000183105469,118.41000366210938,118.93000030517578,117.9551010131836,30404400,0.0,0.0,False,0.015280883824213554,0.015165307042020765,46.36339495730739,126.26640319824219,-0.06582354430425641,0.36002077209619493
2023-07-13,120.93000030517578,124.83000183105469,120.44999694824219,124.54000091552734,123.51910400390625,44297900,0.0,0.0,False,0.047170516094092285,0.04609178022683134,48.59755074141191,126.26640319824219,-0.021757958766138175,0.36274348575523946
2023-07-14,124.80000305175781,126.77999877929688,123.48999786376953,125.41999816894531,124.39189910888672,33283100,0.0,0.0,False,0.00706607380306834,0.0070412260854454305,48.948010695402154,126.26640319824219,-0.014845628305515612,0.3619981340389155
2023-07-17,125.94000244140625,127.0999984741211,124.19999694824219,124.6500015258789,123.62821960449219,25716200,0.0,0.0,False,-0.006139302558006987,-0.006158225565087566,48.64136474557251,126.26640319824219,-0.020893789059691303,0.36193612343312465
2023-07-18,124.5999984741211,124.68000030517578,122.95999908447266,123.76000213623047,122.7455062866211,26193600,0.0,0.0,False,-0.007140063334205138,-0.007165675574576748,48.286922257292744,126.26640319824219,-0.027884669416718633,0.3618192486334851
2023-07-19,124.5999984741211,125.18000030517578,121.80000305175781,122.02999877929688,121.0296859741211,37224000,0.0,0.0,False,-0.013978681292766915,-0.014077303206310779,47.59795607915667,126.26640319824219,-0.04147355980275513,0.3612315172908683
2023-07-20,121.41999816894531,124.08999633789062,118.22000122070312,119.19999694824219,118.22288513183594,37906800,0.0,0.0,False,-0.023191011524935412,-0.023464154267430575,46.47092031963664,126.26640319824219,-0.06370275752432475,0.3594098731552452
2023-07-21,120.62000274658203,120.98999786376953,118.7300033569336,120.0199966430664,119.03616333007812,72937900,0.0,0.0,False,0.006879194306036895,0.006855640607501156,46.797482004401814,126.26640319824219,-0.05726178686512806,0.35946742128474096
2023-07-24,121.66000366210938,123.0,120.9800033569336,121.52999877929688,120.5337905883789,29686100,0.0,0.0,False,0.012581279641447951,0.012502792965680713,47.39883549165627,126.26640319824219,-0.045400933776999275,0.3596558816820489
2023-07-25,121.36000061035156,123.1500015258789,121.0199966430664,122.20999908447266,121.20821380615234,52509600,0.0,0.0,False,0.005595304142359314,0.00557970857571758,47.6696416963681,126.26640319824219,-0.040059661667469326,0.3551361316507617
2023-07-26,130.07000732421875,130.97999572753906,128.32000732421875,129.27000427246094,128.21034240722656,61682100,0.0,0.0,False,0.05776942321972234,0.05616237321921443,50.48125882547784,128.21034240722656,0.0,0.3596561098587667
2023-07-27,131.6699981689453,133.24000549316406,128.7899932861328,129.39999389648438,128.33926391601562,44952100,0.0,0.0,False,0.0010055468721827943,0.0010050416485823583,50.53302564426583,128.33926391601562,0.0,0.3588380590495217
2023-07-28,130.77999877929688,133.74000549316406,130.57000732421875,132.5800018310547,131.4932403564453,36591200,0.0,0.0,False,0.024575304113428897,0.02427818927857896,51.79946542135879,131.4932403564453,0.0,0.3515523602236078
2023-07-31,132.72999572753906,133.52999877929688,131.77999877929688,132.72000122070312,131.63206481933594,28055500,0.0,0.0,False,0.0010557536076707397,0.00105519669177353,51.85520864746047,131.63206481933594,0.0,0.3514261747455497
2023-08-01,130.77999877929688,132.6300048828125,130.67999267578125,131.5500030517578,130.47166442871094,23166800,0.0,0.0,False,-0.008815484222766234,-0.008854570482894824,51.389264389537765,131.63206481933594,-0.008815484222766234,0.35111528328582164
2023-08-02,129.4499969482422,130.08999633789062,127.55999755859375,128.3800048828125,127.32764434814453,26273300,0.0,0.0,False,-0.02409734017215881,-0.0243924313257386,50.126822464173905,131.63206481933594,-0.032700394672826816,0.35174310150064525
2023-08-03,127.97000122070312,129.38999938964844,127.41999816894531,128.4499969482422,127.39706420898438,20089500,0.0,0.0,False,0.0005452065118713989,0.0005450579407999298,50.15469714071266,131.63206481933594,-0.032173016629071904,0.35173915857048277
2023-08-04,129.27999877929688,131.50999450683594,127.91000366210938,128.11000061035156,127.05985260009766,26147200,0.0,0.0,False,-0.002646933906840676,-0.002650443230393825,50.01929403835675,131.63206481933594,-0.03473479068731167,0.35086132237430734
2023-08-07,129.16000366210938,131.61000061035156,129.02000427246094,131.52999877929688,130.45181274414062,22746300,0.0,0.0,False,0.02669576640167115,0.02634565181342437,51.38129319398289,131.63206481933594,-0.008966296143840036,0.3518328046215747
2023-08-08,130.6199951171875,131.50999450683594,129.5399932861328,131.39999389648438,130.32289123535156,23535200,0.0,0.0,False,-0.0009882692013021277,-0.0009887578612875197,51.3295263751949,131.63206481933594,-0.009945704230813424,0.3517713481968383
2023-08-09,131.66000366210938,132.0399932861328,129.0,129.66000366210938,128.59715270996094,24912900,0.0,0.0,False,-0.013242021482427813,-0.01333047881940189,50.6365776627693,131.63206481933594,-0.023056024484158888,0.35204091220487943
2023-08-10,131.32000732421875,132.0500030517578,129.4499969482422,129.69000244140625,128.62689208984375,20857800,0.0,0.0,False,0.00023126001825168885,0.00023123328177564049,50.648519138662046,131.63206481933594,-0.022830096402550293,0.35198336844825784
2023-08-11,128.66000366210938,129.92999267578125,128.1699981689453,129.55999755859375,128.49795532226562,19591100,0.0,0.0,False,-0.0010024091034405158,-0.0010029118514467117,50.59674619289823,131.63206481933594,-0.0238096204095245,0.3510430734057313
2023-08-14,129.38999938964844,131.3699951171875,128.9600067138672,131.3300018310547,130.25344848632812,24695600,0.0,0.0,False,0.013661642783807881,0.01356916386601131,51.30164250819241,131.63206481933594,-0.010473256154569621,0.35120039370550693
2023-08-15,131.10000610351562,131.4199981689453,129.27999877929688,129.77999877929688,128.71617126464844,19770700,0.0,0.0,False,-0.011802199784683998,-0.011872398625063833,50.6843680742436,131.63206481933594,-0.022151848477721114,0.3506408879498411
2023-08-16,128.6999969482422,130.27999877929688,127.87000274658203,128.6999969482422,127.64501953125,25216100,0.0,0.0,False,-0.008321811648639543,-0.008356631232437352,50.25426049795079,131.63206481933594,-0.030289316615659923,0.350740364671699
2023-08-17,129.8000030517578,131.99000549316406,129.2899932861328,129.9199981689453,128.8550262451172,33446300,0.0,0.0,False,0.009479466714100493,0.009434818508519944,50.74012355429695,131.63206481933594,-0.02109697647021047,0.3508378729128739
2023-08-18,128.50999450683594,129.25,126.37999725341797,127.45999908447266,126.41517639160156,30504800,0.0,0.0,False,-0.018934844255701466,-0.019116403942107667,49.76043237302559,131.63206481933594,-0.039632352762182355,0.3509061173685063
2023-08-21,127.18000030517578,128.72999572753906,126.55999755859375,128.3699951171875,127.31771087646484,25248700,0.0,0.0,False,0.007139447261201193,0.007114082065034385,50.12283380290857,131.63206481933594,-0.03277585859336407,0.3509377558122372
2023-08-22,128.50999450683594,130.27999877929688,128.32000732421875,129.0800018310547,128.02191162109375,22054900,0.0,0.0,False,0.005531050941625759,0.0055158108493584285,50.40559680095273,131.63206481933594,-0.027426092595273732,0.3500637652810709
2023-08-23,130.17999267578125,133.41000366210938,129.8699951171875,132.3699951171875,131.28492736816406,27819700,0.0,0.0,False,0.025487947381444,0.025168545542113674,51.71581994732714,131.63206481933594,-0.0026371800187767747,0.34996876526357756
2023-08-24,133.9499969482422,134.25,129.57000732421875,129.77999877929688,128.71617126464844,28500700,0.0,0.0,False,-0.019566268230564066,-0.019760221790481227,50.684368074243615,131.63206481933594,-0.022151848477721114,0.3505385932312779
2023-08-25,129.5399932861328,130.75999450683594,127.25,129.8800048828125,128.8153533935547,26762900,0.0,0.0,False,0.0007705490920975056,0.0007702523715612157,50.724193417138856,131.63206481933594,-0.021398368472356433,0.35053127859377803
2023-08-28,131.30999755859375,132.5399932861328,130.13999938964844,131.00999450683594,129.9360809326172,20543300,0.0,0.0,False,0.008700263668403485,0.008662634472891801,51.17420753790346,131.63206481933594,-0.012884276251736049,0.3497045408361845
2023-08-29,132.24000549316406,136.57000732421875,132.24000549316406,134.57000732421875,133.46688842773438,43075600,0.0,0.0,False,0.027173418420617157,0.026810775912940593,52.59195911009503,133.46688842773438,0.0,0.34634645218964777
2023-08-30,134.77999877929688,136.27999877929688,134.07000732421875,135.8800048828125,134.7661590576172,28315800,0.0,0.0,False,0.00973477875440465,0.009687701076318498,53.11366497504691,134.7661590576172,0.0,0.3463274606697734
2023-08-31,136.00999450683594,138.0,135.7899932861328,136.1699981689453,135.0537872314453,30053800,0.0,0.0,False,0.0021342759624480845,0.002132001630965257,53.22915846944312,135.0537872314453,0.0,0.3462851888325231
2023-09-01,137.4600067138672,137.4600067138672,134.85000610351562,135.66000366210938,134.54795837402344,21543700,0.0,0.0,False,-0.0037453881730471483,-0.0037524197020250487,53.02604922067737,135.0537872314453,-0.0037453881730471483,0.3462328269053781
2023-09-05,135.44000244140625,136.4199981689453,134.5800018310547,135.77000427246094,134.65707397460938,19403100,0.0,0.0,False,0.0008109792367314572,0.0008106505707524387,53.069863224837974,135.0537872314453,-0.002937446368357466,0.3459901852689631
2023-09-06,136.02000427246094,136.52999877929688,133.6699981689453,134.4600067138672,133.3578338623047,18684500,0.0,0.0,False,-0.00964850990709687,-0.009695358367582967,52.54816961383775,135.0537872314453,-0.012557614295067632,0.34567065534998825
2023-09-07,133.58999633789062,135.5800018310547,132.9499969482422,135.25999450683594,134.15126037597656,18844300,0.0,0.0,False,0.0059496055889083355,0.005931976574805114,52.86676010304805,135.0537872314453,-0.006682721558352589,0.3455352472382594
2023-09-08,134.91000366210938,136.66000366210938,134.85000610351562,136.3800048828125,135.26205444335938,23558300,0.0,0.0,False,0.008280161246861706,0.008246068776539687,53.312785562547305,135.26205444335938,0.0,0.34480101076169994
2023-09-11,136.5399932861328,137.47999572753906,135.7899932861328,136.9199981689453,135.7976531982422,20763400,0.0,0.0,False,0.0039597118133902764,0.003951892788494628,53.527848541157454,135.7976531982422,0.0,0.34463923407888364
2023-09-12,136.25999450683594,136.8699951171875,135.19000244140625,135.33999633789062,134.2305908203125,18405500,0.0,0.0,False,-0.011539686739961752,-0.011606785624539368,52.89861425038842,135.7976531982422,-0.011539686739961752,0.34429797788749117
2023-09-13,135.08999633789062,136.89999389648438,134.14999389648438,136.7100067138672,135.58937072753906,20749500,0.0,0.0,False,0.01012272909567602,0.01007183742706021,53.44421532107744,135.7976531982422,-0.0015337707670033396,0.34441692036632
2023-09-14,137.60000610351562,138.6999969482422,136.24000549316406,138.10000610351562,136.96800231933594,24751000,0.0,0.0,False,0.010167696659402425,0.010116353367105837,53.99778758732135,136.96800231933594,0.0,0.3392131688702065
2023-09-15,137.97999572753906,138.52000427246094,136.47999572753906,137.39999389648438,136.27369689941406,38919600,0.0,0.0,False,-0.005069106712260574,-0.005081998217755217,53.718997933102976,136.96800231933594,-0.005069106712260574,0.3392335195260083
2023-09-18,136.61000061035156,139.16000366210938,136.61000061035156,138.2100067138672,137.07708740234375,21861300,0.0,0.0,False,0.005895418714021439,0.005878108732853645,54.04158933753029,137.07708740234375,0.0,0.33859527517422006
2023-09-19,137.4199981689453,138.41000366210938,136.6199951171875,138.0399932861328,136.90841674804688,20353700,0.0,0.0,False,-0.001230480290274949,-0.0012312379527369172,53.973861746705055,137.07708740234375,-0.001230480290274949,0.3385964963159428
2023-09-20,138.0800018310547,138.0800018310547,133.6199951171875,133.74000549316406,132.64369201660156,29927500,0.0,0.0,False,-0.031150201227538088,-0.03164568553287647,52.26141489104033,137.07708740234375,-0.03234235180916445,0.3401544449401761
2023-09-21,131.44000244140625,132.22999572753906,130.07000732421875,130.44000244140625,129.3707733154297,31503900,0.0,0.0,False,-0.02467451449377811,-0.02498403240512375,50.947215337352226,137.07708740234375,-0.05621883447446452,0.34055721567721803
2023-09-22,130.75999450683594,132.02999877929688,129.60000610351562,130.25,129.1822967529297,26397300,0.0,0.0,False,-0.0014568712675192552,-0.001457933536315597,50.8715349318996,137.07708740234375,-0.05759380213734444,0.33999783346095436
2023-09-25,129.8300018310547,131.1699981689453,128.9600067138672,131.11000061035156,130.03526306152344,20094600,0.0,0.0,False,0.006602811143891607,0.006581108068215411,51.21403288079871,137.07708740234375,-0.051371271992024514,0.3399593332456061
2023-09-26,129.77000427246094,130.36000061035156,127.22000122070312,128.57000732421875,127.5160903930664,25718700,0.0,0.0,False,-0.01937299628690059,-0.019563112194850397,50.20249061567489,137.07708740234375,-0.0697490528173702,0.34024529724469377
2023-09-27,128.57000732421875,130.89999389648438,128.57000732421875,130.5399932861328,129.4699249267578,22746500,0.0,0.0,False,0.015322258764903562,0.015206058422561798,50.98702842629581,137.07708740234375,-0.05549550708834128,0.34046036648349265
2023-09-28,129.83999633789062,133.3000030517578,129.7899932861328,132.30999755859375,131.2254180908203,22513100,0.0,0.0,False,0.013559080729023343,0.013467978974122162,51.691924741589986,137.07708740234375,-0.04268889442002677,0.3405785378077726
2023-09-29,133.27999877929688,134.0500030517578,130.36000061035156,130.86000061035156,129.7873077392578,30859800,0.0,0.0,False,-0.010959083784874646,-0.01101957691577458,51.114469523560594,137.07708740234375,-0.053180147034268654,0.3398962948400363
2023-10-02,131.2100067138672,134.4199981689453,131.1699981689453,134.1699981689453,133.0701904296875,22288000,0.0,0.0,False,0.025294327678211603,0.024979720325353835,52.432669992465705,137.07708740234375,-0.02923097542111719,0.33960781392578215
2023-10-03,133.94000244140625,134.25999450683594,131.83999633789062,132.42999267578125,131.3444366455078,22989400,0.0,0.0,False,-0.012968748136657604,-0.013053576561237708,51.739715153064274,137.07708740234375,-0.04182063439974959,0.33934517312111945
2023-10-04,132.7899932861328,135.57000732421875,132.52999877929688,135.24000549316406,134.1313934326172,26752300,0.0,0.0,False,0.021218689259227874,0.020996707489981517,52.85878278051734,137.07708740234375,-0.021489324186473757,0.3386094138742286
2023-10-05,135.07000732421875,135.49000549316406,133.4499969482422,135.07000732421875,133.9628143310547,19832600,0.0,0.0,False,-0.001256820623780297,-0.0012576110852020354,52.79109195154708,137.07708740234375,-0.02271913658442537,0.33737122102572503
2023-10-06,134.00999450683594,138.16000366210938,134.00999450683594,137.5800018310547,136.45225524902344,27597600,0.0,0.0,False,0.018583074194132188,0.01841251859570355,53.790695804266065,137.07708740234375,-0.004558253791068112,0.3377927320123352
2023-10-09,136.94000244140625,138.94000244140625,135.61000061035156,138.4199981689453,137.28533935546875,19278100,0.0,0.0,False,0.0061053157745538655,0.006086753846839878,54.12521030365863,137.28533935546875,0.0,0.3378214086282065
2023-10-10,138.5,139.72000122070312,137.3300018310547,138.05999755859375,136.9282989501953,27786600,0.0,0.0,False,-0.002600717650913631,-0.00260410539204371,53.98184519621158,137.28533935546875,-0.002600717650913631,0.3366353172881102
2023-10-11,138.5800018310547,141.11000061035156,138.5800018310547,140.5500030517578,139.3978729248047,25884300,0.0,0.0,False,0.018035526575172156,0.01787481592329779,54.97347172639986,139.3978729248047,0.0,0.33689084498031696
2023-10-12,141.0500030517578,141.22000122070312,138.25999450683594,138.97000122070312,137.83084106445312,24765500,0.0,0.0,False,-0.011241433082676,-0.011305095546078075,54.344249689582476,139.3978729248047,-0.011241433082676,0.33702831915702763
2023-10-13,139.3800048828125,140.0,136.6199951171875,137.36000061035156,136.23403930664062,23420500,0.0,0.0,False,-0.01158522828040931,-0.011652859896810428,53.703073922920694,139.3978729248047,-0.02269642679462358,0.3372798675176294
2023-10-16,138.1699981689453,139.6300048828125,137.99000549316406,139.10000610351562,137.9597930908203,28501900,0.0,0.0,False,0.012667566732681879,0.012588004312859722,54.396028762322125,139.3978729248047,-0.010316368562955924,0.3371795569089347
2023-10-17,138.6300048828125,139.89999389648438,137.17999267578125,139.72000122070312,138.57470703125,23515800,0.0,0.0,False,0.0044571967430024895,0.0044472928597320705,54.642939761296816,139.3978729248047,-0.0059051539043118995,0.3361149546709442
2023-10-18,139.4499969482422,140.72000122070312,137.3800048828125,137.9600067138672,136.82911682128906,23375000,0.0,0.0,False,-0.012596744726058096,-0.012676756349013288,53.94201985331633,139.3978729248047,-0.0184275129140693,0.33471472751953224
2023-10-19,138.5,139.66000366210938,137.3800048828125,137.75,136.62081909179688,26066000,0.0,0.0,False,-0.0015223202073594289,-0.001523480114082048,53.85838050626049,139.3978729248047,-0.019921780546148238,0.33466448208798133
2023-10-20,137.3300018310547,137.8699951171875,135.0800018310547,135.60000610351562,134.4884490966797,26335700,0.0,0.0,False,-0.015607943279013936,-0.015731029655668898,53.00215401494021,139.3978729248047,-0.03521878580438087,0.334856605454219
2023-10-23,135.0399932861328,137.66000366210938,133.9499969482422,136.5,135.38107299804688,26317900,0.0,0.0,False,0.006637178935162691,0.006615249841122548,53.360575974021586,139.3978729248047,-0.028815360252480993,0.334891148400899
2023-10-24,137.8300018310547,139.36000061035156,137.4199981689453,138.80999755859375,137.67213439941406,44814300,0.0,0.0,False,0.016923055421493416,0.016781455818237336,54.28052301397425,139.3978729248047,-0.012379948769530635,0.3350951327850174
2023-10-25,128.16000366210938,128.30999755859375,125.06999969482422,125.61000061035156,124.58033752441406,84366200,0.0,0.0,False,-0.09509402125645927,-0.09992423157035858,49.0236757834152,139.3978729248047,-0.10629671091454629,0.348502626136284
2023-10-26,123.2699966430664,124.33000183105469,121.2699966430664,122.27999877929688,121.27764129638672,57061100,0.0,0.0,False,-0.026510573768353418,-0.026868315829644215,47.69751943639478,139.3978729248047,-0.1299892978868663,0.349113735903034
2023-10-27,122.87999725341797,123.30999755859375,120.20999908447266,122.16999816894531,121.16854858398438,44566500,0.0,0.0,False,-0.0008995286454799301,-0.0008999334641541519,47.653714622697926,139.3978729248047,-0.13077189743529116,0.3366050506435083
2023-10-30,123.20999908447266,125.4000015258789,122.75,124.45999908447266,123.43977355957031,28940100,0.0,0.0,False,0.018744344156369053,0.018570833809175003,48.56569659407154,139.3978729248047,-0.11447878673043055,0.33572642058201596
2023-10-31,125.05999755859375,125.37000274658203,122.69000244140625,124.08000183105469,123.0628890991211,26292300,0.0,0.0,False,-0.0030531849628462338,-0.0030578554410334753,48.41436335455752,139.3978729248047,-0.11718244678306655,0.33300312583315295
2023-11-01,124.06999969482422,126.48999786376953,123.72000122070312,126.44999694824219,125.41346740722656,30082400,0.0,0.0,False,0.019100626722749814,0.018920499829016717,49.358208663735255,139.3978729248047,-0.10032007823477851,0.33289056648742604
2023-11-02,128.4199981689453,128.97999572753906,126.93000030517578,127.48999786376953,126.44493865966797,27124600,0.0,0.0,False,0.00822456530200344,0.008190927874422882,49.77238303938206,139.3978729248047,-0.09292060196731922,0.3299975657284872
2023-11-03,128.02000427246094,129.52999877929688,127.86000061035156,129.10000610351562,128.041748046875,26393100,0.0,0.0,False,0.012628495882345492,0.012549421459653771,50.41356186953177,139.3978729248047,-0.08146555352430318,0.327693244580639
2023-11-06,129.0500030517578,130.33999633789062,128.6699981689453,130.25,129.1822967529297,19052700,0.0,0.0,False,0.008907631483109357,0.00886819256565539,50.8715349318996,139.3978729248047,-0.07328358717055594,0.3249798438827847
2023-11-07,130.7100067138672,131.91000366210938,129.8800048828125,130.97000122070312,129.89639282226562,29757300,0.0,0.0,False,0.0055278167928976,0.005512594485302605,51.15827127376953,139.3978729248047,-0.06816086862146342,0.32300964636854895
2023-11-08,130.97000122070312,132.2100067138672,130.77999877929688,131.83999633789062,130.75926208496094,26425800,0.0,0.0,False,0.006642749994420161,0.006620784152747505,51.504745629982324,139.3978729248047,-0.061970894236698104,0.3224085202087167
2023-11-09,131.9600067138672,132.5500030517578,130.07000732421875,130.24000549316406,129.17239379882812,23747800,0.0,0.0,False,-0.012135800254835849,-0.012210040331981715,50.867558524585895,139.3978729248047,-0.07335462809746374,0.32269594869873264
2023-11-10,130.10000610351562,132.8000030517578,129.41000366210938,132.58999633789062,131.50311279296875,26913300,0.0,0.0,False,0.018043476052402196,0.017882624537030187,51.80342957472083,139.3978729248047,-0.056634724520471025,0.3225111418168841
2023-11-13,131.77999877929688,132.58999633789062,131.25,132.08999633789062,131.00721740722656,18324800,0.0,0.0,False,-0.003770978307737094,-0.0037781063719287346,51.604308987220435,139.3978729248047,-0.0601921345105767,0.3138946996407633
2023-11-14,134.19000244140625,135.6999969482422,133.32000732421875,133.6199951171875,132.524658203125,32395200,0.0,0.0,False,0.011582879370543253,0.011516311362965458,52.213618352590196,139.3978729248047,-0.049306453373125,0.31307405381949227
2023-11-15,134.8699951171875,135.02999877929688,133.57000732421875,134.6199951171875,133.5164794921875,23861500,0.0,0.0,False,0.007484050911810813,0.007456184352913971,52.61187178154265,139.3978729248047,-0.04219141446863961,0.31300453573092696
2023-11-16,135.19000244140625,137.22000122070312,134.32000732421875,136.92999267578125,135.8075408935547,28013200,0.0,0.0,False,0.017159390436902955,0.017013830879488382,53.53181882149532,139.3978729248047,-0.025756002985689253,0.31221724752962293
2023-11-17,136.0,136.05999755859375,133.64999389648438,135.30999755859375,134.20083618164062,37240600,0.0,0.0,False,-0.011830747404324105,-0.011901287610641171,52.886666647519846,139.3978729248047,-0.03728203762454463,0.3124899868960332
2023-11-20,133.69000244140625,136.66000366210938,133.6199951171875,136.25,135.13311767578125,27815500,0.0,0.0,False,0.0069469127068535474,0.006922894081479228,53.26101261678348,139.3978729248047,-0.030594119978602397,0.3124720595831055
2023-11-21,136.2899932861328,137.17999267578125,135.9600067138672,136.97000122070312,135.8472442626953,22635300,0.0,0.0,False,0.005284615638243784,0.005270701057634034,53.54776121260508,139.3978729248047,-0.025471182505235834,0.3123014339791982
2023-11-22,137.47000122070312,139.4199981689453,137.47000122070312,138.49000549316406,137.3547821044922,17813900,0.0,0.0,False,0.01109730160504152,0.011036178340061374,54.15309417066115,139.3978729248047,-0.014656542294692043,0.3117776908679083
2023-11-24,138.02999877929688,138.1300048828125,135.99000549316406,136.69000244140625,135.56951904296875,12514300,0.0,0.0,False,-0.012997458364174763,-0.013082664439686123,53.43624412552257,139.3978729248047,-0.027463502860628708,0.3118251704933999
2023-11-27,136.02999877929688,138.4199981689453,136.0,136.41000366210938,135.2918243408203,23436500,0.0,0.0,False,-0.002048356475030544,-0.0020504572263702328,53.32473929239171,139.3978729248047,-0.02945560429174765,0.3115731306780437
2023-11-28,136.0800018310547,137.25,135.4199981689453,137.1999969482422,136.07533264160156,18730000,0.0,0.0,False,0.005791246474786904,0.005774541670318216,53.63934724731249,139.3978729248047,-0.023834942481478216,0.311382879681652
2023-11-29,137.57000732421875,138.2899932861328,134.83999633789062,134.99000549316406,133.88345336914062,23967200,0.0,0.0,False,-0.01610783695994311,-0.016238978341797237,52.75922555025507,139.3978729248047,-0.03955885007397997,0.31147190276673226
2023-11-30,135.0500030517578,135.5500030517578,131.27999877929688,132.52999877929688,131.44363403320312,38988300,0.0,0.0,False,-0.018223456854003284,-0.018391549326222827,51.779546622935364,139.3978729248047,-0.0570614079304661,0.31192317554221427
2023-12-01,131.86000061035156,132.11000061035156,130.6699981689453,131.86000061035156,130.77911376953125,31442300,0.0,0.0,False,-0.0050555530403549875,-0.00506837558358145,51.512716825537225,139.3978729248047,-0.06182848399647134,0.3062298054029554
2023-12-04,129.8800048828125,130.02999877929688,127.9000015258789,129.27000427246094,128.21034240722656,36669900,0.0,0.0,False,-0.01964206124558676,-0.019837530375783605,50.481258825477866,139.3978729248047,-0.08025610637267766,0.30693909414195036
2023-12-05,128.9499969482422,132.13999938964844,128.25,130.99000549316406,129.91622924804688,27384800,0.0,0.0,False,0.013305376218417875,0.013217637111289801,51.1662363423486,139.3978729248047,-0.06801856784337368,0.3071062123503663
2023-12-06,131.44000244140625,131.83999633789062,129.8800048828125,130.02000427246094,128.95420837402344,23576200,0.0,0.0,False,-0.0074049322366543935,-0.007432484848450657,50.779948897192206,139.3978729248047,-0.07491982719431356,0.30703774111651494
2023-12-07,135.0399932861328,138.55999755859375,134.6999969482422,136.92999267578125,135.8075408935547,56767100,0.0,0.0,False,0.05314547393175095,0.05178137549175073,53.53181882149533,139.3978729248047,-0.025756002985689253,0.3102465407510417
2023-12-08,134.1999969482422,136.39999389648438,134.02999877929688,134.99000549316406,133.88345336914062,32260100,0.0,0.0,False,-0.014167751744523227,-0.014269072469001994,52.75922555025506,139.3978729248047,-0.03955885007397997,0.3098200945138639
2023-12-11,132.3800048828125,133.33999633789062,131.36000061035156,133.2899932861328,132.19737243652344,31138000,0.0,0.0,False,-0.012593646863652053,-0.012673618970713271,52.08220084801173,139.3978729248047,-0.05165430674946825,0.30980324568321704
2023-12-12,131.80999755859375,133.0,131.25999450683594,132.52000427246094,131.43368530273438,29032800,0.0,0.0,False,-0.005776870747985274,-0.005793621407888191,51.77555183469417,139.3978729248047,-0.05713277724378496,0.3096957138983565
2023-12-13,133.3800048828125,133.5,131.57000732421875,132.57000732421875,131.48329162597656,30104800,0.0,0.0,False,0.00037742473041002533,0.0003773535236127036,51.79547063311762,139.3978729248047,-0.05677691583642375,0.30967737782119087
2023-12-14,133.3800048828125,133.72000122070312,129.69000244140625,131.94000244140625,130.85845947265625,38722400,0.0,0.0,False,-0.004752179121722433,-0.00476350662605918,51.544577099853406,139.3978729248047,-0.06125928088411259,0.3088573168640291
2023-12-15,131.6199951171875,133.50999450683594,131.17999267578125,132.60000610351562,131.5130615234375,50847100,0.0,0.0,False,0.005002367087456383,0.004989896819167207,51.807424362962024,139.3978729248047,-0.056563355207152166,0.3087897015419807
2023-12-18,132.6300048828125,137.14999389648438,132.42999267578125,135.8000030517578,134.6868133544922,32258000,0.0,0.0,False,0.02413259789020339,0.023846008361344956,53.081804700730714,139.3978729248047,-0.03379577802348377,0.30617129693342016
2023-12-19,136.83999633789062,137.47000122070312,136.0800018310547,136.64999389648438,135.5298309326172,25476800,0.0,0.0,False,0.006259095134326209,0.006239588352596443,53.420307861388636,139.3978729248047,-0.027748213878945216,0.3060877942035027
2023-12-20,138.97000122070312,141.6999969482422,138.07000732421875,138.33999633789062,137.20599365234375,49107200,0.0,0.0,False,0.012367481817046722,0.01229162927673712,54.093350029342446,139.3978729248047,-0.01572390759250175,0.30546875545363505
2023-12-21,139.49000549316406,140.69000244140625,139.17999267578125,140.4199981689453,139.26893615722656,27488300,0.0,0.0,False,0.015035367260339605,0.01492345647815957,54.92169878063605,139.3978729248047,-0.0009249550575830545,0.3057143476566783
2023-12-22,140.77000427246094,141.99000549316406,140.7100067138672,141.49000549316406,140.33018493652344,26532200,0.0,0.0,False,0.007620139914753077,0.007591253302468722,55.347829949615175,140.33018493652344,0.0,0.30573598961429643
2023-12-26,141.58999633789062,142.67999267578125,141.19000244140625,141.52000427246094,140.3599090576172,16780300,0.0,0.0,False,0.0002118155912584907,0.00021179316150339927,55.35976529853208,140.3599090576172,0.0,0.3049195965619433
2023-12-27,141.58999633789062,142.0800018310547,139.88999938964844,140.3699951171875,139.2193603515625,19628600,0.0,0.0,False,-0.008125886613295608,-0.00815908157790146,54.901792236164255,140.3599090576172,-0.008125886613295608,0.3047328341030091
2023-12-28,140.77999877929688,141.13999938964844,139.75,140.22999572753906,139.0804901123047,16045700,0.0,0.0,False,-0.000997492294944724,-0.000997990121463572,54.84603062913508,140.3599090576172,-0.009115273398954016,0.30390209886233094
2023-12-29,139.6300048828125,140.36000061035156,138.77999877929688,139.69000244140625,138.54493713378906,18733000,0.0,0.0,False,-0.003850669336031065,-0.0038581022504647813,54.630986031452416,140.3599090576172,-0.012930842831218148,0.30343883646274206
2024-01-02,138.5500030517578,139.4499969482422,136.47999572753906,138.1699981689453,137.03741455078125,23711200,0.0,0.0,False,-0.01088110914909901,-0.010940741388394544,54.02565920037218,140.3599090576172,-0.023671250068080796,0.3025761997771707
2024-01-03,137.25,139.6300048828125,137.0800018310547,138.9199981689453,137.78123474121094,24212100,0.0,0.0,False,0.005427862112460158,0.0054131843575029055,54.32433089115903,140.3599090576172,-0.01837187223701975,0.3025631086220722
2024-01-04,138.4199981689453,139.16000366210938,136.35000610351562,136.38999938964844,135.27197265625,27137700,0.0,0.0,False,-0.018211929147492256,-0.018379807714636452,53.316768096836824,140.3599090576172,-0.0362492141490246,0.3031251258186919
2024-01-05,136.75,137.16000366210938,135.14999389648438,135.72999572753906,134.6173858642578,22513900,0.0,0.0,False,-0.004839042257893333,-0.00485078833136421,53.05392696070404,140.3599090576172,-0.04091284492783542,0.3028956315571811
2024-01-08,136.2899932861328,139.00999450683594,136.25999450683594,138.83999633789062,137.70187377929688,21404000,0.0,0.0,False,0.02291299816317438,0.022654437569093445,54.292464489867015,140.3599090576172,-0.018937282705342895,0.30271914553813284
2024-01-09,138.5,141.49000549316406,138.14999389648438,140.9499969482422,139.79458618164062,24759600,0.0,0.0,False,0.015197414130310616,0.015083090261832527,55.13276697100502,140.3599090576172,-0.004027666302808042,0.30279849619756743
2024-01-10,141.0,143.0,140.91000366210938,142.27999877929688,141.11367797851562,21320200,0.0,0.0,False,0.009435929050650493,0.009391688753258201,55.66243177756012,141.11367797851562,0.0,0.30283419536629336
2024-01-11,143.49000549316406,145.22000122070312,140.63999938964844,142.0800018310547,140.91531372070312,24008700,0.0,0.0,False,-0.0014057053905341954,-0.0014066943212288005,55.58278109176963,141.11367797851562,-0.0014057053905341954,0.30284421736632244
2024-01-12,142.6699981689453,143.1999969482422,141.82000732421875,142.64999389648438,141.48065185546875,18785500,0.0,0.0,False,0.00401189991235551,0.004003873701643228,55.809785546272536,141.48065185546875,0.0,0.30103424453144856
2024-01-16,142.0,144.35000610351562,141.4499969482422,142.49000549316406,141.32199096679688,22670500,0.0,0.0,False,-0.0011214317052621325,-0.0011220609803002275,55.74607725159181,141.48065185546875,-0.0011214317052621325,0.300985646648201
2024-01-17,141.35000610351562,141.83999633789062,138.89999389648438,141.47000122070312,140.31031799316406,20968600,0.0,0.0,False,-0.007158637991949157,-0.00718438398530999,55.33985262708448,141.48065185546875,-0.008272041773600636,0.3009896481535875
2024-01-18,142.0500030517578,144.2100067138672,141.99000549316406,143.47999572753906,142.30386352539062,25746400,0.0,0.0,False,0.014208117840084133,0.01410812852746629,56.14033589230307,142.30386352539062,0.0,0.30104150582572203
2024-01-19,144.74000549316406,146.4499969482422,144.3800048828125,146.3800048828125,145.18008422851562,34271900,0.0,0.0,False,0.02021182441481506,0.020010276730460335,57.295246328361856,145.18008422851562,0.0,0.301567819960512
2024-01-22,147.10000610351562,148.38999938964844,145.83999633789062,145.99000549316406,144.7932586669922,32200400,0.0,0.0,False,-0.002664453348260709,-0.002668009321971773,57.13992136409457,145.18008422851562,-0.002664453348260709,0.3009923176394172
2024-01-23,145.88999938964844,147.17999267578125,145.5,147.0399932861328,145.8346710205078,21636100,0.0,0.0,False,0.00719240911561192,0.007166667098880986,57.55808746449464,145.8346710205078,0.0,0.29657760210352085
2024-01-24,148.5399932861328,149.85000610351562,148.10000610351562,148.6999969482422,147.48106384277344,25233500,0.0,0.0,False,0.01128944722640135,0.011226197011859935,58.21917590260405,147.48106384277344,0.0,0.29628185541717983
2024-01-25,150.07000732421875,153.0500030517578,149.5399932861328,151.8699951171875,150.6250762939453,29149100,0.0,0.0,False,0.021318075482040566,0.021094023949206883,59.48161476448,150.6250762939453,0.0,0.29604474935706204
2024-01-26,151.10000610351562,152.5399932861328,151.00999450683594,152.19000244140625,150.9424591064453,26115500,0.0,0.0,False,0.0021071047418468325,0.0021048879101684456,59.609055861744785,150.9424591064453,0.0,0.2947723319397194
2024-01-29,152.05999755859375,153.77999877929688,151.42999267578125,153.50999450683594,152.25164794921875,27784300,0.0,0.0,False,0.008673429931668197,0.008636031829244769,60.134744260986196,152.25164794921875,0.0,0.2940115455811648
2024-01-30,152.8000030517578,153.6199951171875,151.19000244140625,151.4600067138672,150.2184600830078,36331800,0.0,0.0,False,-0.013354127154597828,-0.013444095373066952,59.318343112561166,152.25164794921875,-0.013354127154597828,0.29391232970012154
2024-01-31,143.6199951171875,144.0,139.8699951171875,140.10000610351562,138.95155334472656,71910000,0.0,0.0,False,-0.07500347648388472,-0.07796529983773097,54.79425768337129,152.25164794921875,-0.08735599767647995,0.30266999599547206
2024-02-01,142.1199951171875,143.05999755859375,140.7899932861328,141.16000366210938,140.00286865234375,40466500,0.0,0.0,False,0.007566056530573517,0.007537577484037706,55.216400191085064,152.25164794921875,-0.08045088156261138,0.3021921310249704
2024-02-02,139.25999450683594,142.6199951171875,136.5,142.3800048828125,141.21287536621094,62499600,0.0,0.0,False,0.008642728006323042,0.008605593441858917,55.70226324743122,152.25164794921875,-0.07250346864350288,0.3019253471132005
2024-02-05,142.82000732421875,145.47000122070312,142.77999877929688,143.67999267578125,142.5022430419922,38505400,0.0,0.0,False,0.00913066653757677,0.009089234015259472,56.21999270506941,152.25164794921875,-0.06403480710092757,0.2934412596287146
2024-02-06,144.64999389648438,145.36000061035156,143.19000244140625,144.10000610351562,142.91879272460938,29128200,0.0,0.0,False,0.00292310965585596,0.00291884567818779,56.3872530182536,152.25164794921875,-0.06129887820801916,0.29201818766560794
2024-02-07,144.75999450683594,145.6199951171875,143.92999267578125,145.5399932861328,144.3469696044922,25208900,0.0,0.0,False,0.00999292572135535,0.009943326592356473,56.960719575017634,152.25164794921875,-0.05191850762339889,0.29149278414420765
2024-02-08,145.8300018310547,146.3300018310547,145.10000610351562,145.91000366210938,144.7139434814453,22563800,0.0,0.0,False,0.0025423039912693124,0.0025390778032874876,57.10807334373004,152.25164794921875,-0.049508196261281334,0.28804818845026586
2024-02-09,146.67999267578125,149.44000244140625,146.17999267578125,149.0,147.77862548828125,26829500,0.0,0.0,False,0.021177517059569828,0.02095638994577903,58.33865805826562,152.25164794921875,-0.029379139872623306,0.27782558993131407
2024-02-12,148.4199981689453,149.33999633789062,147.3699951171875,147.52999877929688,146.3206787109375,21564100,0.0,0.0,False,-0.009865748666469831,-0.009914737639748549,57.753237771657176,152.25164794921875,-0.03895504132907279,0.2742754212306445
2024-02-13,144.9199981689453,146.6699981689453,143.69000244140625,145.13999938964844,143.95025634765625,27837700,0.0,0.0,False,-0.016200187042353154,-0.016332844743250672,56.80142433041248,152.25164794921875,-0.05452414941565231,0.2747953942320467
2024-02-14,146.0800018310547,146.52000427246094,144.08999633789062,145.94000244140625,144.7436981201172,22704200,0.0,0.0,False,0.005511916356332636,0.005496781335215913,57.1200209465986,152.25164794921875,-0.04931276561029885,0.27481595458492414
2024-02-15,143.13999938964844,143.52000427246094,140.4600067138672,142.77000427246094,141.59970092773438,37590700,0.0,0.0,False,-0.02172113351542071,-0.021960510037091954,55.857588211698484,152.25164794921875,-0.0699627699598836,0.2758248602021244
2024-02-16,142.99000549316406,143.19000244140625,140.13999938964844,140.52000427246094,139.3681182861328,31468900,0.0,0.0,False,-0.015759797704237077,-0.015885303695250236,54.9615241235313,152.25164794921875,-0.0846199685627248,0.27548552680198796
2024-02-20,139.66000366210938,142.0800018310547,139.49000549316406,141.1199951171875,139.9631805419922,25144700,0.0,0.0,False,0.00426971579423685,0.004260626421263122,55.20046392695111,152.25164794921875,-0.08071155598476798,0.27500652787095387
2024-02-21,141.4499969482422,142.69000244140625,140.67999267578125,142.5500030517578,141.38148498535156,23223300,0.0,0.0,False,0.010133411071877152,0.010082412300205104,55.76996633035311,152.25164794921875,-0.07139602828793534,0.27478268866092886
2024-02-22,144.92999267578125,145.0,142.8000030517578,144.08999633789062,142.90884399414062,27191900,0.0,0.0,False,0.01080310486869851,0.010745168221583465,56.383258230012395,152.25164794921875,-0.06136422220004001,0.2733889842980707
2024-02-23,143.6699981689453,144.67999267578125,143.42999267578125,143.9600067138672,142.77992248535156,19493800,0.0,0.0,False,-0.000902124075640498,-0.0009025312344546866,56.331491411224405,152.25164794921875,-0.06221098813345083,0.2733817652059204
2024-02-26,142.13999938964844,142.44000244140625,137.38999938964844,137.57000732421875,136.44232177734375,53641800,0.0,0.0,False,-0.04438719812765002,-0.045402466935045765,53.786707143000726,152.25164794921875,-0.10383681480510454,0.2770960150270507
2024-02-27,138.02000427246094,139.25,137.08999633789062,138.8800048828125,137.7415771484375,33099200,0.0,0.0,False,0.009522378058136383,0.009477325992258466,54.30840688097678,152.25164794921875,-0.09530321015389509,0.2763857959417086
2024-02-28,137.89999389648438,138.00999450683594,135.41000366210938,136.3800048828125,135.26205444335938,37328600,0.0,0.0,False,-0.01800126553223691,-0.018165259357867065,53.31278556254732,152.25164794921875,-0.11158889729407728,0.27702627128778773
2024-02-29,137.27999877929688,138.86000061035156,136.39999389648438,138.4600067138672,137.32501220703125,42133000,0.0,0.0,False,0.015251563139133895,0.01513642724241397,54.14114044081675,152.25164794921875,-0.09803923926765024,0.2773521043071408
2024-03-01,138.42999267578125,138.8699951171875,136.9199981689453,137.13999938964844,136.0158233642578,31151100,0.0,0.0,False,-0.009533506108848622,-0.009579240885505026,53.615452041575345,152.25164794921875,-0.1066380876900338,0.2775819199323728
2024-03-04,135.66000366210938,135.66000366210938,131.91000366210938,133.35000610351562,132.25692749023438,55999400,0.0,0.0,False,-0.027635724881486134,-0.028024776089477864,52.10611443467637,152.25164794921875,-0.13132679171823025,0.2786500657379025
2024-03-05,131.8800048828125,133.24000549316406,130.6699981689453,132.6699981689453,131.5824737548828,40194800,0.0,0.0,False,-0.005099572084051096,-0.0051126192774081265,51.83529597601287,152.25164794921875,-0.135756653361347,0.27824853595234256
2024-03-06,133.1199951171875,133.5800018310547,130.85000610351562,131.39999389648438,130.32289123535156,35318600,0.0,0.0,False,-0.009572570598403995,-0.009618682159064494,51.32952637519492,152.25164794921875,-0.14402968381124648,0.278099379673142
2024-03-07,132.7899932861328,134.94000244140625,131.61000061035156,134.3800048828125,133.27845764160156,37738200,0.0,0.0,False,0.022678797088015124,0.022425456325889145,52.516297085569896,152.25164794921875,-0.12461730669703763,0.2785096218112375
2024-03-08,134.2100067138672,138.08999633789062,134.0,135.41000366210938,134.30001831054688,39370400,0.0,0.0,False,0.007664859625644782,0.007635633835156896,52.926491990415094,152.25164794921875,-0.11790762123415155,0.2785643178474571
2024-03-11,136.1300048828125,139.10000610351562,136.1300048828125,137.6699981689453,136.54147338867188,32437800,0.0,0.0,False,0.01668990895401068,0.01655216295613581,53.82652023194431,152.25164794921875,-0.10318557974352283,0.27808689844137047
2024-03-12,137.02999877929688,139.3800048828125,137.02999877929688,138.5,137.36468505859375,27563400,0.0,0.0,False,0.0060290229004529294,0.006010921063043012,54.15707057797484,152.25164794921875,-0.09777866506634014,0.27738951851929533
2024-03-13,139.0,141.08999633789062,138.99000549316406,139.7899932861328,138.6441192626953,23347200,0.0,0.0,False,0.009314142157831995,0.009271033012160604,54.67081137434767,152.25164794921875,-0.08937524729493918,0.2774689021184923
2024-03-14,141.19000244140625,143.58999633789062,140.4600067138672,143.10000610351562,141.927001953125,42753400,0.0,0.0,False,0.0236784849432341,0.023402497767794805,55.98901184325279,152.25164794921875,-0.06781303279907602,0.27675091542805597
2024-03-15,142.5,143.17999267578125,140.02999877929688,141.17999267578125,140.022705078125,49475400,0.0,0.0,False,-0.013417438886146105,-0.01350826607979346,55.22436525966409,152.25164794921875,-0.08032059446195638,0.27636638285948145
2024-03-18,148.61000061035156,152.14999389648438,147.1699981689453,147.67999267578125,146.46942138671875,69273700,0.0,0.0,False,0.0460405068234957,0.04501209034559293,57.81296353204837,152.25164794921875,-0.03797808851585349,0.27671746492877786
2024-03-19,148.16000366210938,148.7899932861328,146.0800018310547,147.02999877929688,145.82476806640625,24070400,0.0,0.0,False,-0.004401282630935199,-0.004410996788982763,57.55411105718094,152.25164794921875,-0.04221221884544779,0.27655208178008917
2024-03-20,148.0,148.86000061035156,146.74000549316406,148.74000549316406,147.52072143554688,21311500,0.0,0.0,False,0.011630077603609346,0.011562968075905102,58.23509991278632,152.25164794921875,-0.031073072622831654,0.27667620122234304
2024-03-21,149.47000122070312,150.3699951171875,146.89999389648438,147.60000610351562,146.39007568359375,24755600,0.0,0.0,False,-0.007664318212049381,-0.007693840038731328,57.781103257732184,152.25164794921875,-0.03849923691847357,0.27460635157790336
2024-03-22,149.1199951171875,151.5800018310547,148.97999572753906,150.77000427246094,149.53411865234375,29211800,0.0,0.0,False,0.021477159254603473,0.02124977502026811,59.043554373559786,152.25164794921875,-0.01784893190634884,0.27484145559787354
2024-03-25,149.94000244140625,150.3800048828125,147.82000732421875,150.07000732421875,148.83984375,19229300,0.0,0.0,False,-0.004642919680142632,-0.004653731510340578,58.764776973293074,152.25164794921875,-0.022408980429273972,0.274182987123855
2024-03-26,150.22000122070312,152.25999450683594,149.97999572753906,150.6699981689453,149.43492126464844,22149100,0.0,0.0,False,0.003998106284281988,0.003990135096724754,59.00372290368871,152.25164794921875,-0.01850046763047053,0.27417663254728125
2024-03-27,151.17999267578125,151.63999938964844,148.89999389648438,150.8699951171875,149.63328552246094,22879200,0.0,0.0,False,0.0013274290649987197,0.0013265488099354122,59.083373589479194,152.25164794921875,-0.017197596623920508,0.2725362954957643
2024-03-28,150.85000610351562,151.42999267578125,150.1699981689453,150.92999267578125,149.69276428222656,24485400,0.0,0.0,False,0.0003974968507705068,0.00039741786982641175,59.10725654126468,152.25164794921875,-0.016806935763648778,0.2720868363849724
2024-04-01,150.69000244140625,155.74000549316406,150.61000061035156,155.49000549316406,154.21542358398438,31730800,0.0,0.0,False,0.030212945317990902,0.02976552390032552,60.92327379636036,154.21542358398438,0.0,0.2735670533185014
2024-04-02,153.5,154.6999969482422,152.14999389648438,154.55999755859375,153.29302978515625,24586000,0.0,0.0,False,-0.005981203289473824,-0.005999162332802547,60.55289810743459,154.21542358398438,-0.005981203289473824,0.27359517935446204
2024-04-03,153.60000610351562,155.0800018310547,152.72999572753906,154.9199981689453,153.6500701904297,24705000,0.0,0.0,False,0.0023291365939719366,0.0023264283597516644,60.69626321488164,154.21542358398438,-0.0036659977349593476,0.27231802912662445
2024-04-04,153.5,154.77000427246094,150.4499969482422,150.52999877929688,149.29608154296875,34724700,0.0,0.0,False,-0.028337043009903806,-0.0287462867218996,58.947973550611195,154.21542358398438,-0.03189915720937342,0.2739376218970245
2024-04-05,150.02999877929688,153.4199981689453,149.60000610351562,152.5,151.24990844726562,23459200,0.0,0.0,False,0.013086926891209494,0.013002032928704447,59.732508297744204,154.21542358398438,-0.01922969225645421,0.27417222859064466
2024-04-08,152.77999877929688,155.27000427246094,152.61000061035156,154.85000610351562,153.58065795898438,20702000,0.0,0.0,False,0.01540992345480574,0.0152923964347568,60.6683916018308,154.21542358398438,-0.004116096887379794,0.2744870600246581
2024-04-09,156.08999633789062,158.55999755859375,155.19000244140625,156.60000610351562,155.31629943847656,31079500,0.0,0.0,False,0.011301172312699226,0.011237791138901502,61.3653167215701,155.31629943847656,0.0,0.2722581089972712
2024-04-10,156.2100067138672,156.61000061035156,154.67999267578125,156.13999938964844,154.86007690429688,22838600,0.0,0.0,False,-0.0029373770546239353,-0.002941699613336213,61.18212627122781,155.31629943847656,-0.0029373770546239353,0.2715656292064965
2024-04-11,156.91000366210938,159.67999267578125,156.4600067138672,159.41000366210938,158.10328674316406,27166400,0.0,0.0,False,0.020942840167072152,0.020726553449903293,62.48439660297483,158.10328674316406,0.0,0.2719827144724545
2024-04-12,157.9600067138672,160.22000122070312,157.13999938964844,157.72999572753906,156.43704223632812,25353700,0.0,0.0,False,-0.010538961846775052,-0.010594890002035224,61.81533696931054,158.10328674316406,-0.010538961846775052,0.27212887712875944
2024-04-15,158.86000061035156,159.24000549316406,154.58999633789062,154.86000061035156,153.590576171875,27136500,0.0,0.0,False,-0.01819560139824805,-0.018363177227915223,60.67237413612033,158.10328674316406,-0.0285428004961078,0.2717073118200188
2024-04-16,154.19000244140625,155.64999389648438,153.42999267578125,154.39999389648438,153.13433837890625,20779500,0.0,0.0,False,-0.0029704803793313417,-0.002974901012613429,60.489177558802204,158.10328674316406,-0.031428495046594285,0.27148637013651394
2024-04-17,155.6199951171875,157.0800018310547,154.5800018310547,155.47000122070312,154.19557189941406,21763100,0.0,0.0,False,0.006930081990376147,0.006906179340189556,60.915302600805504,158.10328674316406,-0.024716215103725236,0.2700607062807325
2024-04-18,155.33999633789062,156.94000244140625,154.6199951171875,156.00999450683594,154.7311553955078,19883000,0.0,0.0,False,0.0034734038694905767,0.0034673855343163905,61.13035945243982,158.10328674316406,-0.02132866063141503,0.269615323326519
2024-04-19,156.1999969482422,156.36000061035156,152.3000030517578,154.08999633789062,152.8268585205078,32615600,0.0,0.0,False,-0.012307132782227503,-0.01238349270213734,60.36571286885112,158.10328674316406,-0.03337329875518469,0.2699388285999696
2024-04-22,154.30999755859375,157.63999938964844,154.05999755859375,156.27999877929688,154.99893188476562,26446200,0.0,0.0,False,0.014212641582018293,0.014112588886011877,61.23788175128115,158.10328674316406,-0.019634979906783423,0.2700807468133033
2024-04-23,156.9600067138672,158.97000122070312,156.27999877929688,158.25999450683594,156.9626922607422,21151600,0.0,0.0,False,0.012669509086917552,0.012589922368139373,62.026405159679506,158.10328674316406,-0.00721423637621621,0.27030215529476004
2024-04-24,157.49000549316406,159.57000732421875,157.1699981689453,159.1300048828125,157.82557678222656,22779100,0.0,0.0,False,0.0054973860925562335,0.0054823306175996785,62.37288564286814,158.10328674316406,-0.001756509726383082,0.27030465688677235
2024-04-25,151.3300018310547,156.49000549316406,150.8699951171875,156.0,154.72125244140625,57109700,0.0,0.0,False,-0.01966933626419609,-0.019865352252828688,61.126383045126126,158.10328674316406,-0.021391296610119626,0.2702776738411887
2024-04-26,174.3699951171875,174.7100067138672,169.64999389648438,171.9499969482422,170.54046630859375,64665300,0.0,0.0,False,0.1022433157537832,0.09734748105406453,67.47839044344944,170.54046630859375,0.0,0.2883302887369916
2024-04-29,169.05999755859375,169.5500030517578,165.2100067138672,166.14999389648438,164.78805541992188,45610000,0.0,0.0,False,-0.03373047472652535,-0.03431247201587291,65.16858182528354,170.54046630859375,-0.03373047472652535,0.28837753864121973
2024-04-30,165.61000061035156,168.10000610351562,162.60000610351562,162.77999877929688,161.44564819335938,33562900,0.0,0.0,False,-0.020283067350028494,-0.020491593275772962,63.82648002366544,170.54046630859375,-0.053329384585927286,0.2891990871245759
2024-05-01,164.3000030517578,167.1199951171875,163.08999633789062,163.86000061035156,162.51681518554688,33493200,0.0,0.0,False,0.006634845870262085,0.006612932156406462,64.25659372693408,170.54046630859375,-0.04704837096274872,0.2892219735897899
2024-05-02,164.7899932861328,166.72999572753906,163.88999938964844,166.6199951171875,165.25418090820312,24294500,0.0,0.0,False,0.016843584582499904,0.016703304434031525,65.35574868293953,170.54046630859375,-0.030997249596028786,0.28895143421704067
2024-05-03,167.55999755859375,167.9600067138672,163.0500030517578,167.24000549316406,165.86911010742188,34662400,0.0,0.0,False,0.003721111295576396,0.0037142050881481966,65.60266580889005,170.54046630859375,-0.027391482516055943,0.28895437364387666
2024-05-06,167.4600067138672,168.13999938964844,166.02999877929688,168.10000610351562,166.7220458984375,21871300,0.0,0.0,False,0.005142222023517551,0.005129045950074932,65.94515150383751,170.54046630859375,-0.02239011357718934,0.28883511455593813
2024-05-07,168.5,171.75999450683594,168.38999938964844,171.25,169.84622192382812,28039700,0.0,0.0,False,0.018738829700385207,0.0185654208015442,67.1996252971344,170.54046630859375,-0.00407084840209937,0.28924808379446376
2024-05-08,169.0,170.14999389648438,168.74000549316406,169.3800048828125,167.9915771484375,19569100,0.0,0.0,False,-0.010919552724713455,-0.010979608629807838,66.45491589289664,170.54046630859375,-0.014945949283051818,0.2889242587304655
2024-05-09,169.38999938964844,170.69000244140625,168.17999267578125,169.9600067138672,168.56680297851562,15346700,0.0,0.0,False,0.0034241349467769577,0.0034182859447553036,66.68589062773741,170.54046630859375,-0.011572991283527845,0.28886797876936904
2024-05-10,168.02999877929688,169.85000610351562,166.19000244140625,168.64999389648438,167.26751708984375,29799900,0.0,0.0,False,-0.0077078396559343565,-0.007737698582855347,66.16417863580969,170.54046630859375,-0.019191628178309217,0.286361354419212
2024-05-13,164.25999450683594,169.27999877929688,164.0,169.13999938964844,167.7535400390625,31327600,0.0,0.0,False,0.0029056624841132805,0.002901449206479484,66.35933506994805,170.54046630859375,-0.01634173008820261,0.2833411338216884
2024-05-14,169.77000427246094,171.25,168.8000030517578,170.33999633789062,168.9436798095703,25127100,0.0,0.0,False,0.007094573206804844,0.007069525122844175,66.83722080376349,170.54046630859375,-0.009363094481834255,0.2833207184043942
2024-05-15,170.6300048828125,172.64999389648438,170.50999450683594,172.50999450683594,171.09588623046875,26948400,0.0,0.0,False,0.012739194643589746,0.01265873372119749,67.70141236366281,171.09588623046875,0.0,0.2833537907786885
2024-05-16,173.2899932861328,175.1199951171875,172.69000244140625,174.17999267578125,172.75221252441406,27867900,0.0,0.0,False,0.009680690345261755,0.009634132694790805,68.36648946303757,172.75221252441406,0.0,0.2824397366988117
2024-05-17,174.17999267578125,176.27000427246094,173.69000244140625,176.05999755859375,174.61679077148438,24479300,0.0,0.0,False,0.01079336825747923,0.01073553562541624,69.11518752854069,174.61679077148438,0.0,0.28242863845213984
2024-05-20,176.19000244140625,178.77000427246094,176.0800018310547,176.9199981689453,175.46974182128906,22554400,0.0,0.0,False,0.004884702359012616,0.00487281090885226,69.45767935046396,175.46974182128906,0.0,0.28205586838657976
2024-05-21,176.89999389648438,178.14999389648438,175.80999755859375,177.85000610351562,176.39215087890625,16989400,0.0,0.0,False,0.005256798397507367,0.005243029664700771,69.82806116636557,176.39215087890625,0.0,0.2820709117873526
2024-05-22,176.63999938964844,177.14999389648438,175.2100067138672,176.3800048828125,174.93417358398438,17880000,0.0,0.0,False,-0.008265545193803847,-0.008299894219042888,69.24262862580548,176.39215087890625,-0.008265545193803847,0.28172401460153396
2024-05-23,177.07000732421875,178.25,172.9499969482422,173.5500030517578,172.1273651123047,21024900,0.0,0.0,False,-0.016044940872185665,-0.016175054590938598,68.11558980279753,176.39215087890625,-0.024177865882078597,0.2814550144572065
2024-05-24,174.97999572753906,175.77000427246094,173.64999389648438,174.99000549316406,173.55557250976562,16579400,0.0,0.0,False,0.008297387208182183,0.00826315312951594,68.68906861351323,176.39215087890625,-0.016081091788987534,0.2811272125874558
2024-05-28,174.4499969482422,177.27000427246094,174.3699951171875,176.39999389648438,174.95399475097656,20572200,0.0,0.0,False,0.008057489719220934,0.008025201474439478,69.25058756740869,176.39215087890625,-0.008153175301530258,0.2805051128514423
2024-05-29,175.42999267578125,176.83999633789062,174.72000122070312,175.89999389648438,174.45811462402344,23388700,0.0,0.0,False,-0.002834345838509944,-0.0028383702027682954,69.05147310688412,176.39215087890625,-0.010964412221553643,0.28043603065174094
2024-05-30,175.1999969482422,175.22000122070312,171.7899932861328,172.11000061035156,170.69918823242188,22931500,0.0,0.0,False,-0.02154629722843482,-0.021781807755341075,67.54212324603348,176.39215087890625,-0.032274466965327764,0.2812390674048258
2024-05-31,171.86000061035156,173.05999755859375,169.44000244140625,172.5,171.0859832763672,37638900,0.0,0.0,False,0.002265945421009663,0.002263382038277418,67.69743595634911,176.39215087890625,-0.03008165372495375,0.28112717164013123
2024-06-03,172.5399932861328,174.52999877929688,171.16000366210938,173.1699981689453,171.75047302246094,27459100,0.0,0.0,False,0.0038839519951809898,0.0038764289268296867,67.96425349979559,176.39215087890625,-0.026314537428776208,0.281084878797501
2024-06-04,173.27999877929688,173.85000610351562,171.88999938964844,173.7899932861328,172.3654022216797,26879600,0.0,0.0,False,0.003580363933777031,0.0035739696887656055,68.21117062574612,176.39215087890625,-0.022828389115743253,0.2810241815203739
2024-06-05,175.1999969482422,176.64999389648438,173.92999267578125,175.41000366210938,173.97213745117188,22068500,0.0,0.0,False,0.009321680620254513,0.009278501880331365,68.85633505367326,176.39215087890625,-0.013719507447900736,0.28098053458141176
2024-06-06,175.89999389648438,177.14999389648438,175.75,176.72999572753906,175.2812957763672,23251000,0.0,0.0,False,0.007525103412394207,0.007496931066645743,69.38201119896301,176.39215087890625,-0.006297644747819131,0.2809061488635375
2024-06-07,177.0500030517578,177.8699951171875,174.3000030517578,174.4600067138672,173.02992248535156,19661400,0.0,0.0,False,-0.012844344178559952,-0.012927545983506634,68.47800042314427,176.39215087890625,-0.019061099809723814,0.2785053646323246
2024-06-10,174.97000122070312,177.05999755859375,172.75999450683594,175.00999450683594,173.7746124267578,23726700,0.2,0.0,False,0.004303821736204583,0.004294586783016113,68.77702135155343,176.39215087890625,-0.014839313649196217,0.2784821408938326
2024-06-11,176.22000122070312,176.83999633789062,173.77000427246094,176.6199951171875,175.3732452392578,21540600,0.0,0.0,False,0.00919946124566251,0.009157403941641079,69.41893235531481,176.39215087890625,-0.005776366094361607,0.27858478761145533
2024-06-12,178.25,180.41000366210938,176.11000061035156,177.7899932861328,176.53497314453125,27864700,0.0,0.0,False,0.006624316632155125,0.0066024722630125396,69.88540966013473,176.53497314453125,0.0,0.278452543660227
2024-06-13,176.11000061035156,176.74000549316406,174.8800048828125,175.16000366210938,173.92355346679688,20913300,0.0,0.0,False,-0.014792647775216605,-0.014903150091265869,68.83682676263042,176.53497314453125,-0.014792647775216605,0.27893467999771365
2024-06-14,174.22000122070312,177.05999755859375,174.14999389648438,176.7899932861328,175.54205322265625,18063600,0.0,0.0,False,0.009305811223368154,0.009262778923073717,69.48671508892252,176.53497314453125,-0.005624494139538472,0.27902813103362495
2024-06-17,175.4600067138672,178.36000061035156,174.80999755859375,177.24000549316406,175.98886108398438,19618500,0.0,0.0,False,0.0025453038353231427,0.002542070035688828,69.66612519517768,176.53497314453125,-0.0030935063507204763,0.27885270386853633
2024-06-18,177.13999938964844,177.38999938964844,174.10000610351562,175.08999633789062,173.8540496826172,21869900,0.0,0.0,False,-0.012130377958116445,-0.012204551438022798,68.8089183877246,176.53497314453125,-0.015186358907586905,0.27883572862664324
2024-06-20,175.3699951171875,177.2899932861328,174.99000549316406,176.3000030517578,175.0554962158203,20160100,0.0,0.0,False,0.006910661761382331,0.006886892582729045,69.29134421063011,176.53497314453125,-0.00838064493600188,0.27884136335955256
2024-06-21,177.0,180.85000610351562,176.61000061035156,179.6300048828125,178.36199951171875,57759000,0.0,0.0,False,0.01888831466235108,0.018712145350878572,70.61902923812012,178.36199951171875,0.0,0.2784737170881666
2024-06-24,180.16000366210938,180.88999938964844,178.6699981689453,179.22000122070312,177.95489501953125,18298000,0.0,0.0,False,-0.0022824620339645385,-0.002285070820826728,70.45556152297472,178.36199951171875,-0.0022824620339645385,0.27778944091944413
2024-06-25,179.6199951171875,184.2899932861328,179.4199981689453,184.02999877929688,182.73094177246094,23130200,0.0,0.0,False,0.02683852417999244,0.02648468799042517,72.37332333870401,182.73094177246094,0.0,0.2788041164113349
2024-06-26,182.6300048828125,184.50999450683594,182.47999572753906,183.8800048828125,182.58203125,19839000,0.0,0.0,False,-0.000814916844495639,-0.0008152490697302492,72.31353018157867,182.73094177246094,-0.000814916844495639,0.2766606786324635
2024-06-27,184.17999267578125,186.0500030517578,184.02000427246094,185.41000366210938,184.1011962890625,18848900,0.0,0.0,False,0.008320452065638362,0.00828602792215934,72.92353189521722,184.1011962890625,0.0,0.27672761762157905
2024-06-28,184.32000732421875,185.1300048828125,181.9600067138672,182.14999389648438,180.86422729492188,29156600,0.0,0.0,False,-0.01758255274484022,-0.01773896191882796,71.62376749658469,184.1011962890625,-0.01758255274484022,0.2770706253175191
2024-07-01,183.02999877929688,183.8800048828125,181.3000030517578,182.99000549316406,181.6982879638672,16006100,0.0,0.0,False,0.004611529219568977,0.004600928695953767,71.95867412243038,184.1011962890625,-0.013052105981008588,0.2768723511391356
2024-07-02,182.0500030517578,185.57000732421875,181.55999755859375,185.24000549316406,183.93240356445312,17372500,0.0,0.0,False,0.012295743815870175,0.012220765144570999,72.85575528858534,184.1011962890625,-0.0009168475165384216,0.27705100701111496
2024-07-03,184.85000610351562,186.08999633789062,184.0,185.82000732421875,184.50830078125,10242100,0.0,0.0,False,0.0031310264294734935,0.0031261349737476433,73.08699961036262,184.50830078125,0.0,0.27705369136413105
2024-07-05,185.86000061035156,190.86000061035156,185.8000030517578,190.60000610351562,189.2545623779297,20967500,0.0,0.0,False,0.025723837770891267,0.025398546551463026,74.99280156927168,189.2545623779297,0.0,0.2777489082860714
2024-07-08,189.89999389648438,190.1699981689453,187.77999877929688,189.02999877929688,187.6956329345703,21035900,0.0,0.0,False,-0.008237209310950622,-0.008271322580822056,74.36683295662004,189.2545623779297,-0.008237209310950622,0.2775066516869001
2024-07-09,190.30999755859375,191.36000061035156,188.72000122070312,188.97999572753906,187.64599609375,15121400,0.0,0.0,False,-0.0002644538929555962,-0.0002644888670525058,74.34690190424493,189.2545623779297,-0.008499484841836935,0.277421538760446
2024-07-10,189.14999389648438,191.75,189.02999877929688,191.17999267578125,189.83047485351562,15952500,0.0,0.0,False,0.011641488788677545,0.01157424801010461,75.22405201802478,189.83047485351562,0.0,0.27622575690606016
2024-07-11,189.85000610351562,190.86000061035156,185.0800018310547,185.57000732421875,184.26007080078125,25625800,0.0,0.0,False,-0.029344097974958072,-0.029783248341892853,72.98732596755956,189.83047485351562,-0.029344097974958072,0.27798460928062857
2024-07-12,185.0800018310547,187.11000061035156,184.49000549316406,185.07000732421875,183.76361083984375,22898400,0.0,0.0,False,-0.0026943437000752635,-0.002697979977117731,72.78797868195345,189.83047485351562,-0.03195937858952003,0.2777024415170247
2024-07-15,184.9199981689453,188.24000549316406,184.9199981689453,186.52999877929688,185.21327209472656,16474000,0.0,0.0,False,0.00788872861312151,0.007857775275308782,73.37007202068618,189.83047485351562,-0.024322768840735254,0.27402916171482566
2024-07-16,187.36000061035156,188.67999267578125,183.3699951171875,183.9199981689453,182.62173461914062,18290700,0.0,0.0,False,-0.013992180183828862,-0.014090993562906894,72.32947257268842,189.83047485351562,-0.03797462046037492,0.2744284326653817
2024-07-17,182.97000122070312,183.5500030517578,179.89999389648438,181.02000427246094,179.7421875,20734100,0.0,0.0,False,-0.015767822626074346,-0.015893457146545966,71.17322645589869,189.83047485351562,-0.05314366600673759,0.2748722129681984
2024-07-18,181.92999267578125,182.5,176.47000122070312,177.69000244140625,176.43569946289062,25315700,0.0,0.0,False,-0.01839572602903461,-0.018567031508763814,69.8455475553845,189.83047485351562,-0.07056177571573374,0.27546282229573604
2024-07-19,178.8800048828125,180.2899932861328,177.1300048828125,177.66000366210938,176.40591430664062,18881900,0.0,0.0,False,-0.00016881592750606078,-0.00016883017851863848,69.83358769856426,189.83047485351562,-0.07071867969162582,0.2750249658579373
2024-07-22,180.58999633789062,182.6999969482422,180.22999572753906,181.6699981689453,180.38758850097656,24100300,0.0,0.0,False,0.022571092414819693,0.02232013455191152,71.43237915258179,189.83047485351562,-0.049743785131579954,0.2746828442358985
2024-07-23,182.0500030517578,183.61000061035156,181.5399932861328,181.7899932861328,180.50674438476562,36352700,0.0,0.0,False,0.000660554779734257,0.0006603367094520359,71.48022470683856,189.83047485351562,-0.04911608884687635,0.2746384112918277
2024-07-24,173.60000610351562,176.19000244140625,171.82000732421875,172.6300048828125,171.4114227294922,49585200,0.0,0.0,False,-0.05038771092057359,-0.051701494448358816,67.82811209685215,189.83047485351562,-0.09702895248108434,0.27933586903440316
2024-07-25,172.52000427246094,173.4199981689453,167.19000244140625,167.27999877929688,166.09918212890625,44852000,0.0,0.0,False,-0.030991170343234842,-0.03148155500000147,65.69504835045534,189.83047485351562,-0.12501308202975225,0.28119411329930855
2024-07-26,167.14999389648438,168.08999633789062,164.05999755859375,167.0,165.8211669921875,41336900,0.0,0.0,False,-0.0016737899197059036,-0.0016751922710997705,65.58341485083204,189.83047485351562,-0.12647762631292536,0.27545652041883206
2024-07-29,168.8300018310547,170.42999267578125,167.99000549316406,169.52999877929688,168.3332977294922,20293800,0.0,0.0,False,0.015149638510402186,0.015036028731287678,66.5921295166103,189.83047485351562,-0.11324407812081771,0.2758108511390779
2024-07-30,170.24000549316406,171.22999572753906,168.44000244140625,170.2899932861328,169.08792114257812,18959700,0.0,0.0,False,0.004482912313038545,0.004472893991315374,66.8951391062848,189.83047485351562,-0.1092688290799656,0.2748333793013491
2024-07-31,173.24000549316406,174.25,170.00999450683594,171.5399932861328,170.32911682128906,25729100,0.0,0.0,False,0.007340534263617471,0.007313723664780597,67.39352570122756,189.83047485351562,-0.10273038640015497,0.2749031049180434
2024-08-01,170.25,174.0500030517578,168.8800048828125,170.75999450683594,169.5546112060547,24531400,0.0,0.0,False,-0.004547112259420616,-0.004557481820683538,67.0825326620465,189.83047485351562,-0.10681037206016042,0.2747805038409689
2024-08-02,166.44000244140625,168.50999450683594,164.6699981689453,166.66000366210938,165.48355102539062,29130100,0.0,0.0,False,-0.024010318278614218,-0.024303264631705485,65.44784938361661,189.83047485351562,-0.128256139310153,0.274772477144667
2024-08-05,155.5,164.42999267578125,154.92999267578125,159.25,158.1258544921875,53630700,0.0,0.0,False,-0.044461799904657706,-0.04548053693262186,62.49345840022742,189.83047485351562,-0.1670154404122588,0.2785387992632438
2024-08-06,159.3300018310547,160.57000732421875,156.41000366210938,158.2899932861328,157.17262268066406,49004600,0.0,0.0,False,-0.006028310895676681,-0.006046554517571847,62.110700093149134,189.83047485351562,-0.172036930308752,0.2786039103460035
2024-08-07,161.25,162.97999572753906,158.47000122070312,158.94000244140625,157.8180694580078,25138600,0.0,0.0,False,0.004106610720972403,0.004098201609269804,62.36987117075974,189.83047485351562,-0.1686368082901888,0.27742534867876595
2024-08-08,160.50999450683594,163.69000244140625,160.2100067138672,162.02999877929688,160.88623046875,25578800,0.0,0.0,False,0.019441126236552808,0.019254561681294472,63.60185283578457,189.83047485351562,-0.15247417153173493,0.27803661863030804
2024-08-09,160.00999450683594,163.7899932861328,159.05999755859375,163.6699981689453,162.51466369628906,28602300,0.0,0.0,False,0.010121644486259296,0.010070763686248548,64.25572982334202,189.83047485351562,-0.1438958164030567,0.27781747946942525
2024-08-12,164.35000610351562,164.89999389648438,161.83999633789062,162.2899932861328,161.14439392089844,15895300,0.0,0.0,False,-0.008431668529009895,-0.008467416129206061,63.70551513985298,189.83047485351562,-0.15111420310544477,0.27797914997204337
2024-08-13,163.41000366210938,164.72999572753906,162.97000122070312,164.16000366210938,163.00119018554688,18551700,0.0,0.0,False,0.011522561967373779,0.011456682831545507,64.45108844768278,189.83047485351562,-0.14133286390750377,0.2781684901871486
2024-08-14,162.39999389648438,163.22000122070312,157.7100067138672,160.3699951171875,159.23794555664062,40591100,0.0,0.0,False,-0.023087221784224288,-0.023357906036409883,62.94000465267224,189.83047485351562,-0.16115710251729598,0.27892849811279186
2024-08-15,160.5,161.63999938964844,159.61000061035156,161.3000030517578,160.161376953125,31524300,0.0,0.0,False,0.005799066254317475,0.00578231639410877,63.31079697595446,189.83047485351562,-0.15629259697783005,0.27867568612363053
2024-08-16,161.47000122070312,165.05999755859375,161.1300048828125,162.9600067138672,161.80967712402344,24208600,0.0,0.0,False,0.01029149600393886,0.010238899118231028,63.97265128604262,189.83047485351562,-0.1476095856111338,0.2786707192079589
2024-08-19,165.27999877929688,166.69000244140625,164.25999450683594,166.6699981689453,165.49346923828125,22416200,0.0,0.0,False,0.022766203973290544,0.022510921234780143,65.45183191790615,189.83047485351562,-0.12820389157227907,0.2793878607945902
2024-08-20,166.89999389648438,168.63999938964844,166.82000732421875,167.17999267578125,165.99986267089844,18341500,0.0,0.0,False,0.003059899795127663,0.003055227829820437,65.65516786477761,189.83047485351562,-0.125536282838708,0.278665331182009
2024-08-21,165.14999389648438,166.85000610351562,164.6699981689453,165.85000610351562,164.67929077148438,22902000,0.0,0.0,False,-0.007955258987365266,-0.007987070887068333,65.124908741567,189.83047485351562,-0.13249286818378025,0.27875308192605913
2024-08-22,167.25999450683594,167.58999633789062,163.30999755859375,163.8000030517578,162.6437530517578,22493300,0.0,0.0,False,-0.012360617477708002,-0.01243764530912344,64.30756403886414,189.83047485351562,-0.1432157919993441,0.279046468318762
2024-08-23,164.72000122070312,166.17999267578125,163.8300018310547,165.6199951171875,164.45089721679688,13955700,0.0,0.0,False,0.01111105794800471,0.011049783607687151,65.033200167343,189.83047485351562,-0.13369601301531342,0.2781541476399354
2024-08-26,166.3800048828125,167.5500030517578,164.4600067138672,166.16000366210938,164.98707580566406,14190400,0.0,0.0,False,0.0032604175346051534,0.003255113898274348,65.2484959710347,189.83047485351562,-0.13087150030585026,0.27739129730161055
2024-08-27,165.83999633789062,166.44000244140625,164.4600067138672,164.67999267578125,163.51751708984375,11821900,0.0,0.0,False,-0.008907114139966255,-0.008947019619619684,64.6584130558196,189.83047485351562,-0.13861292705492367,0.2775729431693654
2024-08-28,165.0399932861328,165.60000610351562,161.52999877929688,162.85000610351562,161.70045471191406,16407400,0.0,0.0,False,-0.011112340807690413,-0.011174544112293192,63.92879439305122,189.83047485351562,-0.14818495377682817,0.2777353402760113
2024-08-29,164.30999755859375,165.97000122070312,160.25,161.77999877929688,160.6379852294922,19699800,0.0,0.0,False,-0.006570602935624281,-0.00659228437268817,63.502173066005696,189.83047485351562,-0.15378189222015104,0.2765928447166038
2024-08-30,162.6199951171875,163.66000366210938,161.69000244140625,163.3800048828125,162.2267303466797,22123800,0.0,0.0,False,0.009890220640639713,0.009841632510707117,64.14011378942922,189.83047485351562,-0.14541260842410375,0.276597880195001
2024-09-03,161.72000122070312,161.85000610351562,156.47999572753906,157.36000061035156,156.24920654296875,38945300,0.0,0.0,False,-0.03684672551149204,-0.037542716309715486,61.739913896842765,189.83047485351562,-0.17690135546708274,0.2791565324610268
2024-09-04,156.66000366210938,159.0,155.9600067138672,156.4499969482422,155.34564208984375,19353800,0.0,0.0,False,-0.005782841865993871,-0.005799627238736111,61.377098896091255,189.83047485351562,-0.18166120476853043,0.27919678458353786
2024-09-05,156.3000030517578,159.4499969482422,155.97999572753906,157.24000549316406,156.1300506591797,18688700,0.0,0.0,False,0.005049440452808307,0.005036734781436581,61.692068342586005,189.83047485351562,-0.17752905175178624,0.27923025884111186
2024-09-06,157.3000030517578,157.8300018310547,150.5500030517578,150.9199981689453,149.85464477539062,37912100,0.0,0.0,False,-0.040193453196833984,-0.04102352857358034,59.17225762784555,189.83047485351562,-0.2105869993159566,0.2820280627213387
2024-09-09,152.50999450683594,153.39999389648438,147.22000122070312,148.7100067138672,147.85621643066406,39260500,0.2,0.0,False,-0.013335778465338177,-0.0134254985095406,58.36981373036135,189.83047485351562,-0.2211144362107368,0.2823214606313795
2024-09-10,150.4499969482422,151.27000427246094,148.33999633789062,148.66000366210938,147.8064727783203,31118800,0.0,0.0,False,-0.00033643260692439725,-0.0003364892130703564,58.34983978915543,189.83047485351562,-0.22137647871145827,0.28221589462409663
2024-09-11,149.9199981689453,151.5,147.52000427246094,151.16000366210938,150.29212951660156,29607700,0.0,0.0,False,0.016816968104023555,0.016677128503694766,59.34792415186857,189.83047485351562,-0.20828239178890628,0.2826661882822893
2024-09-12,153.8000030517578,154.82000732421875,152.64999389648438,154.69000244140625,153.80186462402344,29621500,0.0,0.0,False,0.023352753858173037,0.023084250462491348,60.75721437043885,189.83047485351562,-0.189793605359171,0.2833193001582214
2024-09-13,155.42999267578125,158.3800048828125,155.2100067138672,157.4600067138672,156.55596923828125,29591200,0.0,0.0,False,0.01790683501133339,0.01774839626973758,61.863090618929846,189.83047485351562,-0.17528537312521053,0.2836859201612819
2024-09-16,157.30999755859375,158.25,156.60000610351562,158.05999755859375,157.1525115966797,18379800,0.0,0.0,False,0.003810409537885473,0.0038031683163130014,62.10262473900517,189.83047485351562,-0.17214287264493322,0.2835447943235736
2024-09-17,159.02000427246094,160.5500030517578,158.3800048828125,159.32000732421875,158.40528869628906,20715600,0.0,0.0,False,0.007971728144088086,0.007940121779735972,62.60566170860293,189.83047485351562,-0.1655434206835129,0.2835780390493953
2024-09-18,159.86000061035156,160.5,158.60000610351562,159.80999755859375,158.89247131347656,23677300,0.0,0.0,False,0.0030755451487580743,0.003070825334635139,62.80128379290437,189.83047485351562,-0.1629770117991468,0.28354075911795107
2024-09-19,163.7100067138672,163.7899932861328,161.33999633789062,162.13999938964844,161.20909118652344,26587700,0.0,0.0,False,0.014579796348415108,0.014474533029277281,63.73149351737236,189.83047485351562,-0.15077338709223653,0.28387071168573363
2024-09-20,163.5,163.72999572753906,162.05999755859375,163.58999633789062,162.65077209472656,40896400,0.0,0.0,False,0.008942925598005358,0.008903174457427051,64.31038244774598,189.83047485351562,-0.14317881667715637,0.28216513480230065
2024-09-23,164.35000610351562,165.49000549316406,161.6699981689453,161.85000610351562,160.9207763671875,24150900,0.0,0.0,False,-0.010636258932306353,-0.010693228254751075,63.61572430906379,189.83047485351562,-0.15229218864166327,0.28123196857806954
2024-09-24,163.02999877929688,163.22000122070312,160.69000244140625,162.2899932861328,161.3582305908203,23332100,0.0,0.0,False,0.0027184446502708237,0.002714756362371493,63.79137857913514,189.83047485351562,-0.14998774187688346,0.28122599088284994
2024-09-25,161.47000122070312,162.80999755859375,161.3000030517578,161.49000549316406,160.56283569335938,18869200,0.0,0.0,False,-0.004929372952024558,-0.004941562384879976,63.47199771004277,189.83047485351562,-0.15417776931096483,0.28123342206215834
2024-09-26,163.63999938964844,164.0800018310547,162.27999877929688,162.72999572753906,161.7957000732422,20319300,0.0,0.0,False,0.007678391917774308,0.007649063102969578,63.96703897618232,189.83047485351562,-0.14768321473096835,0.28056674025177175
2024-09-27,162.80999755859375,165.6999969482422,162.6300048828125,163.9499969482422,163.0087127685547,21101300,0.0,0.0,False,0.007497187470145272,0.0074692232418965745,64.454109046767,189.83047485351562,-0.14129323600785482,0.28027751749767255
2024-09-30,163.32000732421875,166.14999389648438,163.25999450683594,165.85000610351562,164.89781188964844,20413900,0.0,0.0,False,0.01158894570117841,0.011522308214602081,65.21265316242899,189.83047485351562,-0.13134172994671534,0.2801962960980658
2024-10-01,167.69000244140625,169.16000366210938,164.5800018310547,166.99000549316406,166.03126525878906,28338100,0.0,0.0,False,0.006873671373511803,0.006850155393680499,65.66777718103585,189.83047485351562,-0.12537085846248575,0.2799955286681257
2024-10-02,166.4199981689453,167.52000427246094,164.72999572753906,165.86000061035156,164.90774536132812,17760200,0.0,0.0,False,-0.006766917638733494,-0.006789917041328443,65.21664182369435,189.83047485351562,-0.1312894018277062,0.27905196643599334
2024-10-03,164.41000366210938,166.63999938964844,163.9199981689453,165.86000061035156,164.90774536132812,15073100,0.0,0.0,False,0.0,0.0,65.21664182369435,189.83047485351562,-0.1312894018277062,0.2787010317618627
2024-10-04,168.05999755859375,168.22999572753906,165.47999572753906,167.05999755859375,166.10084533691406,19047400,0.0,0.0,False,0.007234954143431782,0.007208907418489588,65.69571619082082,189.83047485351562,-0.1250043204860165,0.2780354562862739
2024-10-07,167.72000122070312,168.47999572753906,162.75,162.97999572753906,162.04425048828125,22463100,0.0,0.0,False,-0.024422481658082695,-0.02472565683586133,64.0668412854778,189.83047485351562,-0.1463738864198484,0.2791871219567413
2024-10-08,163.94000244140625,164.72999572753906,162.8699951171875,164.3800048828125,163.4362335205078,23072700,0.0,0.0,False,0.008590141446130684,0.008553456119489643,64.625774655573,189.83047485351562,-0.13904111736208402,0.2787305094050491
2024-10-09,163.4499969482422,164.83999633789062,159.74000549316406,161.86000061035156,160.93069458007812,31181800,0.0,0.0,False,-0.01533037617460331,-0.015449101355513153,63.61970684335331,189.83047485351562,-0.15223994090378945,0.2791502791782848
2024-10-10,160.8699951171875,163.07000732421875,160.39999389648438,162.0800018310547,161.1494598388672,14144100,0.0,0.0,False,0.0013593755955623177,0.0013584524810356193,63.70754929582856,189.83047485351562,-0.15108751656856145,0.27913013619103216
2024-10-11,162.1300048828125,163.89999389648438,161.24000549316406,163.24000549316406,162.3027801513672,15344300,0.0,0.0,False,0.007156836353365392,0.007131347739708051,64.17065063696613,189.83047485351562,-0.14501198884631372,0.278667392081313
2024-10-14,163.63999938964844,166.22999572753906,163.39999389648438,164.9600067138672,164.01290893554688,19016100,0.0,0.0,False,0.010536657367081315,0.010481533667770774,64.8573314531176,189.83047485351562,-0.13600327311982496,0.27857684567137525
2024-10-15,165.7899932861328,167.67999267578125,164.6300048828125,165.4600067138672,164.51002502441406,20247200,0.0,0.0,False,0.003030957088033581,0.0030263729980496987,65.0569421986844,189.83047485351562,-0.13338453611644974,0.27830538878849065
2024-10-16,164.52999877929688,165.8000030517578,163.74000549316406,165.16000366210938,164.21176147460938,16406000,0.0,0.0,False,-0.001813041787334435,-0.001814687336863249,64.93717820213465,189.83047485351562,-0.1349557461660208,0.2780674264324658
2024-10-17,165.72999572753906,166.3699951171875,162.75999450683594,162.92999267578125,161.9945526123047,21453400,0.0,0.0,False,-0.013502131896000136,-0.013594114592253358,64.04688572519936,189.83047485351562,-0.14663568777716418,0.27841295888973694
2024-10-18,163.19000244140625,164.7100067138672,163.0800018310547,163.4199981689453,162.4817657470703,19757700,0.0,0.0,False,0.0030075896189649676,0.003003075869379834,64.24252006345247,189.83047485351562,-0.1440691181305277,0.2780976947689473
2024-10-21,162.9499969482422,164.5,162.6199951171875,164.07000732421875,163.12802124023438,20946500,0.0,0.0,False,0.003977403188552664,0.003969514231945887,64.50201587078206,189.83047485351562,-0.1406647359117994,0.27810525522280216
2024-10-22,162.97999572753906,165.77000427246094,162.97999572753906,165.13999938964844,164.19186401367188,16568100,0.0,0.0,False,0.006521520737818642,0.006500347625524657,64.92918862565229,189.83047485351562,-0.13506056316630932,0.2776699346023531
2024-10-23,164.75999450683594,165.82000732421875,161.92999267578125,162.77999877929688,161.84539794921875,18280500,0.0,0.0,False,-0.014291000827286626,-0.014394100624598258,63.986994536460756,189.83047485351562,-0.14742141337365255,0.27802769356089624
2024-10-24,162.8300018310547,163.3300018310547,161.00999450683594,162.72000122070312,161.7857666015625,22412500,0.0,0.0,False,-0.0003684463593766063,-0.0003685142524136156,63.96305031491697,189.83047485351562,-0.14773554284997747,0.27756216779603854
2024-10-25,163.6699981689453,165.58999633789062,163.4199981689453,165.27000427246094,164.32110595703125,19828900,0.0,0.0,False,0.01567096666613854,0.015549444998445077,64.98108411093271,189.83047485351562,-0.13437973495124478,0.26073545943969456
2024-10-28,168.75,168.75,163.9499969482422,166.72000122070312,165.76280212402344,32138600,0.0,0.0,False,0.008773651799600213,0.008735386968640499,65.55997916828217,189.83047485351562,-0.12678508415502954,0.2593497827974728
2024-10-29,167.72999572753906,170.3800048828125,167.08999633789062,169.67999267578125,168.70579528808594,42169000,0.0,0.0,False,0.01775424357185118,0.01759847795438205,66.74170125057319,189.83047485351562,-0.1112818138485443,0.2598559961582092
2024-10-30,180.67999267578125,182.02000427246094,174.05999755859375,174.4600067138672,173.4583740234375,68890800,0.0,0.0,False,0.028170808994652186,0.027781309840076644,68.65003977747587,189.83047485351562,-0.08624590357639783,0.26065570063171073
2024-10-31,173.1300048828125,176.82000732421875,171.0,171.11000061035156,170.12757873535156,44769000,0.0,0.0,False,-0.019202274360278992,-0.01938903268570803,67.31260060446444,189.83047485351562,-0.10379206043375266,0.26143706722417465
2024-11-01,170.07000732421875,172.32000732421875,168.8800048828125,171.2899932861328,170.30654907226562,31796500,0.0,0.0,False,0.0010519772175943132,0.0010514242773142198,67.38446390397495,189.83047485351562,-0.10284927009910194,0.260833959498466
2024-11-04,169.92999267578125,170.72999572753906,168.00999450683594,169.24000549316406,168.26832580566406,21492700,0.0,0.0,False,-0.011967967630749698,-0.012040160333465619,66.566040853526,189.83047485351562,-0.1135863409944593,0.26108106107588297
2024-11-05,169.42999267578125,170.52999877929688,168.83999633789062,169.74000549316406,168.76547241210938,18242100,0.0,0.0,False,0.002954487150597096,0.00295013123099884,66.76566385304447,189.83047485351562,-0.11096744322881369,0.2608375873485073
2024-11-06,173.8000030517578,176.94000244140625,173.5,176.50999450683594,175.49661254882812,33695500,0.0,0.0,False,0.039884580895089394,0.039109727085987686,69.46846895490066,189.83047485351562,-0.07550875229990528,0.2635779513430692
2024-11-07,177.41000366210938,181.0800018310547,177.19000244140625,180.75,179.71224975585938,25352900,0.0,0.0,False,0.02402118847654866,0.023737218274871772,71.16120532932014,189.83047485351562,-0.05330137379398159,0.26451909287817865
2024-11-08,180.64999389648438,180.89999389648438,178.0800018310547,178.35000610351562,177.32601928710938,22006200,0.0,0.0,False,-0.013278062413617953,-0.013367004077044541,70.20304434111553,189.83047485351562,-0.06587169723963149,0.2648745988457834
2024-11-11,178.5800018310547,180.5500030517578,178.47000122070312,180.35000610351562,179.31454467773438,17450400,0.0,0.0,False,0.011213951560066215,0.011151541348571065,71.00151183128605,189.83047485351562,-0.05539642770158981,0.26471036237105683
2024-11-12,179.82000732421875,182.49000549316406,179.38999938964844,181.6199951171875,180.57725524902344,25134900,0.0,0.0,False,0.0070418747880067745,0.0070171965739392,71.50853746214916,189.83047485351562,-0.048744647621160486,0.2642457891262158
2024-11-13,180.4600067138672,180.9600067138672,178.5399932861328,178.8800048828125,177.85296630859375,23184000,0.0,0.0,False,-0.01508655636986389,-0.015201516158408583,70.41463332443006,189.83047485351562,-0.06309581511695861,0.26470983942365095
2024-11-14,178.27999877929688,178.82000732421875,174.32000732421875,175.5800018310547,174.57192993164062,31007500,0.0,0.0,False,-0.018448027294974523,-0.018620314344545065,69.09717421960038,189.83047485351562,-0.08037984909245677,0.2652474645910565
2024-11-15,173.72999572753906,174.13999938964844,171.22000122070312,172.49000549316406,171.49966430664062,32504600,0.0,0.0,False,-0.01759885238252823,-0.01775555341254745,67.86354439807727,189.83047485351562,-0.09656410837627694,0.2658392738311356
2024-11-18,173.4199981689453,175.44000244140625,172.89999389648438,175.3000030517578,174.2935333251953,20135300,0.0,0.0,False,0.016290813336866217,0.016159541798546576,68.98538754558135,189.83047485351562,-0.08184640290400969,0.2657881169577318
2024-11-19,173.72000122070312,178.8699951171875,173.55999755859375,178.1199951171875,177.0973358154297,23434900,0.0,0.0,False,0.0160866696356603,0.015958650277554227,70.11121935435077,189.83047485351562,-0.06707636931273331,0.26588751932855803
2024-11-20,177.33999633789062,177.67999267578125,173.77999877929688,175.97999572753906,174.96961975097656,18997100,0.0,0.0,False,-0.012014387763973011,-0.012087143854446399,69.25686159065866,189.83047485351562,-0.07828487556598362,0.26615492172989785
2024-11-21,173.89999389648438,174.1300048828125,163.6999969482422,167.6300048828125,166.66758728027344,59734400,0.0,0.0,False,-0.04744842266056759,-0.048611024009584586,65.92328432710009,189.83047485351562,-0.12201880436276646,0.2705236397079951
2024-11-22,165.85000610351562,166.4600067138672,163.89999389648438,164.75999450683594,163.81405639648438,38604600,0.0,0.0,False,-0.017121090731279875,-0.017269351296990518,64.77748470410057,189.83047485351562,-0.13705080007362913,0.2709330148181803
2024-11-25,166.08999633789062,168.6300048828125,165.61000061035156,167.64999389648438,166.68743896484375,33135300,0.0,0.0,False,0.01754051289350178,0.017388453653522335,65.93125552265496,189.83047485351562,-0.12191422850588352,0.27108764715793277
2024-11-26,167.6300048828125,169.82000732421875,167.5800018310547,169.1199951171875,168.14901733398438,20486700,0.0,0.0,False,0.008768377378747028,0.008730158407572708,66.51813402951095,189.83047485351562,-0.11421484109051483,0.271182704385767
2024-11-27,169.0,169.47999572753906,168.02000427246094,169.22999572753906,168.2583770751953,19266500,0.0,0.0,False,0.0006503739536800612,0.0006501625521952955,66.56204606528482,189.83047485351562,-0.11363874949460362,0.2711403948284605
2024-11-29,168.5,169.42999267578125,167.16000366210938,168.9499969482422,167.97998046875,14257200,0.0,0.0,False,-0.0016545779846722786,-0.0016559483105752712,66.45025939126579,189.83047485351562,-0.11510530330615643,0.2706101740991811
2024-12-02,168.77000427246094,172.0800018310547,168.57000732421875,171.49000549316406,170.50543212890625,23789100,0.0,0.0,False,0.015034241896617395,0.01492234778344572,67.46432290694366,189.83047485351562,-0.10180158238302739,0.27027610977258393
2024-12-03,171.49000549316406,172.67999267578125,170.85000610351562,171.33999633789062,170.35626220703125,22248700,0.0,0.0,False,-0.0008748690291709993,-0.000875251950433693,67.40442559122921,189.83047485351562,-0.10258738836065084,0.270211643500067
2024-12-04,171.14999389648438,174.91000366210938,171.05999755859375,174.3699951171875,173.36888122558594,31615100,0.0,0.0,False,0.017684228214008835,0.01752968161507681,68.6141050642327,189.83047485351562,-0.08671733893429079,0.26989987523846404
2024-12-05,175.36000061035156,176.05999755859375,172.3300018310547,172.63999938964844,171.64881896972656,21356200,0.0,0.0,False,-0.00992140137087949,-0.009970946450256328,67.92343558681587,189.83047485351562,-0.09577838277978867,0.26986563834026456
2024-12-06,172.02999877929688,175.0800018310547,171.86000061035156,174.7100067138672,173.70692443847656,21462400,0.0,0.0,False,0.011990210483842523,0.01191889738354761,68.74984208677135,189.83047485351562,-0.08493657526527787,0.269938108550027
2024-12-09,173.9600067138672,176.25999450683594,173.64999389648438,175.3699951171875,174.56298828125,25389600,0.2,0.0,False,0.004928207931495843,0.004916104065411528,69.09358381176396,189.83047485351562,-0.0804269524376785,0.2649046102018623
2024-12-10,182.85000610351562,186.36000061035156,181.0500030517578,185.1699981689453,184.31787109375,54813000,0.0,0.0,False,0.05588173591977741,0.05437618651223064,73.01053495200374,189.83047485351562,-0.029039614234856015,0.2700535145413908
2024-12-11,185.30999755859375,195.61000061035156,184.85000610351562,195.39999389648438,194.50079345703125,67894100,0.0,0.0,False,0.05524652765819926,0.05377441513556353,77.09936001822774,194.50079345703125,0.0,0.2749966461982586
2024-12-12,195.0,195.17999267578125,191.7100067138672,191.9600067138672,191.07662963867188,34817500,0.0,0.0,False,-0.01760488354571077,-0.01776169263755805,75.7244298801123,194.50079345703125,-0.01760488354571077,0.275572529088597
2024-12-13,191.00999450683594,192.72999572753906,189.63999938964844,189.82000732421875,188.9464874267578,25143500,0.0,0.0,False,-0.011148104380646617,-0.011210710222105874,74.8690979272632,194.50079345703125,-0.02855672684698063,0.27586622299421526
2024-12-16,192.8699951171875,199.0,192.6199951171875,196.66000366210938,195.75498962402344,44934900,0.0,0.0,False,0.036034023653945146,0.03539998466283742,77.60296679657768,195.75498962402344,0.0,0.27793217810103926
2024-12-17,197.25,201.4199981689453,194.97999572753906,195.4199981689453,194.52069091796875,43504000,0.0,0.0,False,-0.0063053243670843084,-0.00632528688243502,77.1073495947101,195.75498962402344,-0.0063053243670843084,0.27802940571414364
2024-12-18,195.22000122070312,197.0,187.74000549316406,188.39999389648438,187.53298950195312,34166100,0.0,0.0,False,-0.03592266397492083,-0.03658376349696607,74.30152552124765,195.75498962402344,-0.04200148429351347,0.27964741512291985
2024-12-19,191.6300048828125,193.02999877929688,188.3800048828125,188.50999450683594,187.6425018310547,32265200,0.0,0.0,False,0.0005839630104143012,0.0005837925703660962,74.34549882677983,195.75498962402344,-0.04144204859630907,0.2796073896766887
2024-12-20,185.77999877929688,192.88999938964844,185.22000122070312,191.41000366210938,190.52915954589844,63462900,0.0,0.0,False,0.015383815962136227,0.015266684820461153,75.50460011430636,195.75498962402344,-0.026695769482872334,0.2797419152304918
2024-12-23,192.6199951171875,195.10000610351562,190.14999389648438,194.6300048828125,193.73434448242188,25675000,0.0,0.0,False,0.01682254277593298,0.01668261096199636,76.79160202228492,195.75498962402344,-0.010322317431001427,0.2798346959623312
2024-12-24,194.83999633789062,196.11000061035156,193.77999877929688,196.11000061035156,195.20751953125,10403300,0.0,0.0,False,0.007604098554460537,0.007575333128438794,77.38313703077175,195.75498962402344,-0.002796710795596735,0.27983434217672865
2024-12-26,195.14999389648438,196.75,194.3800048828125,195.60000610351562,194.69989013671875,12046600,0.0,0.0,False,-0.0026004602473829186,-0.0026038473173668445,77.17930479885806,195.75498962402344,-0.005389898307732399,0.2798611161210277
2024-12-27,194.9499969482422,195.32000732421875,190.64999389648438,192.75999450683594,191.8729248046875,18891400,0.0,0.0,False,-0.014519604145878828,-0.014626045175633104,76.04417224077864,195.75498962402344,-0.019831243263796372,0.2801537281366293
2024-12-30,189.8000030517578,192.5500030517578,189.1199951171875,191.24000549316406,190.35995483398438,14264700,0.0,0.0,False,-0.007885270797029942,-0.00791652394624533,75.43665807932707,195.75498962402344,-0.027560139337449496,0.2802982415073905
2024-12-31,191.0800018310547,191.9600067138672,188.50999450683594,189.3000030517578,188.42886352539062,17466900,0.0,0.0,False,-0.010144419871699784,-0.01019622515311043,74.66125252618083,195.75498962402344,-0.03742497758398766,0.2804872283069204
2025-01-02,190.64999389648438,192.0,187.5,189.42999267578125,188.5582733154297,20370800,0.0,0.0,False,0.0006867832646118011,0.0006865475369085786,74.71321540819538,195.75498962402344,-0.03676389716765904,0.2802181138744697
2025-01-03,191.3699951171875,193.2100067138672,189.97999572753906,191.7899932861328,190.9073944091797,18596200,0.0,0.0,False,0.01245832947260972,0.012381363075187756,75.65647559118135,195.75498962402344,-0.024763584438661224,0.28040714911993536
2025-01-06,193.97999572753906,198.22000122070312,193.85000610351562,196.8699951171875,195.96401977539062,29563600,0.0,0.0,False,0.02648732062925152,0.026142605358919227,77.68690023847336,195.96401977539062,0.0,0.2808228100849134
2025-01-07,197.11000061035156,201.0,194.60000610351562,195.49000549316406,194.59039306640625,26487200,0.0,0.0,False,-0.007009586303438731,-0.007034268864166416,77.1353376203017,195.96401977539062,-0.007009586303438731,0.28088137114351525
2025-01-08,192.57000732421875,196.2899932861328,192.3800048828125,193.9499969482422,193.0574493408203,24864800,0.0,0.0,False,-0.007877797569702194,-0.007908991350506744,76.51980324748862,195.96401977539062,-0.014832163771195117,0.28022465051292017
2025-01-10,194.3000030517578,196.52000427246094,190.30999755859375,192.0399932861328,191.15625,26665200,0.0,0.0,False,-0.009847842428830411,-0.009896653146960647,75.75640043999343,195.96401977539062,-0.024533941388328206,0.28011443889030085
2025-01-13,190.07000732421875,191.17999267578125,187.36000061035156,191.00999450683594,190.13099670410156,21823700,0.0,0.0,False,-0.0053634306798675535,-0.005377865510808169,75.34472280699737,195.96401977539062,-0.02976578597425561,0.2800789761817261
2025-01-14,191.24000549316406,191.97999572753906,188.30999755859375,189.66000366210938,188.78720092773438,17174900,0.0,0.0,False,-0.007067736453612139,-0.007092831214912878,74.80513842657344,195.96401977539062,-0.03662314569726699,0.2801918796071381
2025-01-15,193.08999633789062,196.36000061035156,191.86000061035156,195.5500030517578,194.65011596679688,21776000,0.0,0.0,False,0.031055680736040703,0.030583210110024683,77.15931860370047,195.96401977539062,-0.006704821681550066,0.2817538931499133
2025-01-16,194.13999938964844,195.47999572753906,192.80999755859375,192.91000366210938,192.0222625732422,17815400,0.0,0.0,False,-0.013500394697956164,-0.013592353618843724,76.10413695322721,195.96401977539062,-0.02011469864042592,0.2821378144253679
2025-01-17,196.52999877929688,197.22999572753906,193.75,196.0,195.09803771972656,27735100,0.0,0.0,False,0.016017804942336733,0.015890873552281054,77.33917597919122,195.96401977539062,-0.004419087017385248,0.2823859082325104
2025-01-21,199.07000732421875,202.2899932861328,197.8699951171875,198.0500030517578,197.1385955810547,29971300,0.0,0.0,False,0.010459140876955209,0.010404822483876705,78.15853645694217,197.1385955810547,0.0,0.28224091846104704
2025-01-22,199.05999755859375,200.47999572753906,197.52999877929688,198.3699951171875,197.45712280273438,26200600,0.0,0.0,False,0.001615752718237884,0.0016144487941715867,78.28643707739421,197.45712280273438,0.0,0.28161182835871384
2025-01-23,198.13999938964844,200.3000030517578,195.1999969482422,197.97999572753906,197.0689239501953,26951400,0.0,0.0,False,-0.001965990626364378,-0.0019679257226058594,78.13056068530223,197.45712280273438,-0.001965990626364378,0.28160262971825134
2025-01-24,198.10000610351562,200.89999389648438,198.0,200.2100067138672,199.28866577148438,23877500,0.0,0.0,False,0.011263784146150035,0.011200820097319816,79.0218702402253,199.28866577148438,0.0,0.28171640587818425
2025-01-27,192.41000366210938,196.8800048828125,190.72999572753906,191.80999755859375,190.9273223876953,41728900,0.0,0.0,False,-0.0419559404014308,-0.042861510838601465,75.66447742161537,199.28866577148438,-0.0419559404014308,0.28485343776271693
2025-01-28,192.75,195.47999572753906,190.67999267578125,195.3000030517578,194.40126037597656,24157900,0.0,0.0,False,0.018195080436036903,0.01803153084609869,77.0593937548884,199.28866577148438,-0.02452425167576755,0.28464887549609513
2025-01-29,195.55999755859375,196.7899932861328,193.42999267578125,195.41000366210938,194.5107421875,18218300,0.0,0.0,False,0.0005631743915224252,0.0005630158683394643,77.10335480646893,199.28866577148438,-0.023974888714760167,0.2846479739083179
2025-01-30,198.0,201.39999389648438,197.6699981689453,200.8699951171875,199.9456329345703,24354700,0.0,0.0,False,0.02794133982498148,0.027558102977790322,79.28566718458758,199.9456329345703,0.0,0.2858079059566453
2025-01-31,202.0,205.47999572753906,201.8000030517578,204.02000427246094,203.0811309814453,32001100,0.0,0.0,False,0.01568175308885622,0.015560064939150482,80.54468719395037,203.0811309814453,0.0,0.2857939553313355
2025-02-03,200.69000244140625,203.75,200.10000610351562,201.22999572753906,200.303955078125,27838300,0.0,0.0,False,-0.01367520404233935,-0.013769570957324605,79.42954695800435,203.0811309814453,-0.01367520404233935,0.27574583824466126
2025-02-04,203.38999938964844,207.0500030517578,202.80999755859375,206.3800048828125,205.43026733398438,43856400,0.0,0.0,False,0.025592666175063616,0.02527065639335811,81.48795350391217,205.43026733398438,0.0,0.2767248126625511
2025-02-05,191.07000732421875,192.75,188.02999877929688,191.3300018310547,190.44952392578125,70373900,0.0,0.0,False,-0.07292374002438373,-0.07571945145402553,75.47262342744942,205.43026733398438,-0.07292374002438373,0.28651039120812455
2025-02-06,189.5,192.10000610351562,188.72000122070312,191.60000610351562,190.71827697753906,29297400,0.0,0.0,False,0.0014111510820187245,0.00141015634403767,75.58053785274387,205.43026733398438,-0.07161549535700529,0.2864038785444415
2025-02-07,191.0500030517578,191.17999267578125,183.24000549316406,185.33999633789062,184.48709106445312,49315000,0.0,0.0,False,-0.03267220117461411,-0.033217855629731875,73.07848311395887,205.43026733398438,-0.10194786066009576,0.2884086336801982
2025-02-10,187.35000610351562,188.1999969482422,185.86000061035156,186.47000122070312,185.6118927001953,23105600,0.0,0.0,False,0.006096912414046418,0.006078401445287217,73.53013313727008,205.43026733398438,-0.09647251542329327,0.2883153750270621
2025-02-11,185.02999877929688,186.94000244140625,184.27999877929688,185.32000732421875,184.46719360351562,21239500,0.0,0.0,False,-0.0061671646144390024,-0.006186260124715282,73.07049353747648,205.43026733398438,-0.10204471815434779,0.28840504920227444
2025-02-12,183.22000122070312,185.11000061035156,181.8300018310547,183.61000061035156,182.76504516601562,22072600,0.0,0.0,False,-0.009227377531196734,-0.0092702134919307,72.38701712968411,205.43026733398438,-0.1103304905460698,0.28788510902059833
2025-02-13,184.32000732421875,186.27999877929688,183.13999938964844,186.13999938964844,185.2834014892578,21402500,0.0,0.0,False,0.013779201164832333,0.01368513112740597,73.39823160160103,205.43026733398438,-0.09807155540508639,0.2879595573443752
2025-02-14,185.05999755859375,186.39999389648438,184.32000732421875,185.22999572753906,184.37759399414062,20448400,0.0,0.0,False,-0.004888767627518442,-0.004900756742602065,73.0345159354025,205.43026733398438,-0.10248087398736005,0.28749904456364717
2025-02-18,185.60000610351562,185.9600067138672,181.74000549316406,183.77000427246094,182.92431640625,29916700,0.0,0.0,False,-0.007882072633710657,-0.007913300369303685,72.45097050339804,205.43026733398438,-0.10955518492873617,0.28760679425421476
2025-02-19,184.07000732421875,185.4600067138672,183.58999633789062,185.27000427246094,184.41741943359375,19549400,0.0,0.0,False,0.008162408676317012,0.008129276389357513,73.05050734231888,205.43026733398438,-0.1022870104444169,0.28677824554390013
2025-02-20,184.8000030517578,185.30999755859375,182.72000122070312,184.55999755859375,183.71067810058594,20441500,0.0,0.0,False,-0.0038322916304677213,-0.003839653675058549,72.76672420279903,205.43026733398438,-0.10572730842085298,0.2863172642486948
2025-02-21,185.14999389648438,185.33999633789062,179.0800018310547,179.66000366210938,178.83322143554688,35199200,0.0,0.0,False,-0.02654966339174114,-0.026908470768321882,70.8082425057033,205.43026733398438,-0.12946994736270556,0.2876474456811569
2025-02-24,181.99000549316406,183.1199951171875,178.88999938964844,179.25,178.4251251220703,29854200,0.0,0.0,False,-0.002281993861099507,-0.002284601577040413,70.64437653712895,205.43026733398438,-0.13145649159872652,0.28752546535532714
2025-02-25,178.0399932861328,178.74000549316406,174.69000244140625,175.4199981689453,174.61273193359375,41913400,0.0,0.0,False,-0.02136690774838068,-0.021598484786719836,69.11355775296987,205.43026733398438,-0.1500145806181915,0.28823282835104364
2025-02-26,175.07000732421875,176.0800018310547,171.5800018310547,172.72999572753906,171.93508911132812,35431300,0.0,0.0,False,-0.015334751324341811,-0.015453544632072767,68.03838378036319,205.43026733398438,-0.16304889565372793,0.2886873798102647
2025-02-27,173.99000549316406,174.55999755859375,167.94000244140625,168.5,167.72457885742188,39991000,0.0,0.0,False,-0.024488952637119588,-0.024793794162101666,66.34770606982259,205.43026733398438,-0.18354495160764872,0.2862286111869748
2025-02-28,168.67999267578125,170.61000061035156,166.77000427246094,170.27999877929688,169.4963836669922,48130600,0.0,0.0,False,0.01056377557565047,0.010508368760306277,67.05915212227907,205.43026733398438,-0.17492010370882494,0.28626170473214135
2025-03-03,171.92999267578125,173.3699951171875,165.92999267578125,167.00999450683594,166.24143981933594,40770500,0.0,0.0,False,-0.019203618255662636,-0.019390402893110857,65.75217014611876,205.43026733398438,-0.19076462306762243,0.2863442811891206
2025-03-04,166.24000549316406,173.2899932861328,165.8000030517578,170.9199981689453,170.13345336914062,45388000,0.0,0.0,False,0.023411813288157113,0.023141960500029087,67.31495949015898,205.43026733398438,-0.17181895551671023,0.28686840424506643
2025-03-05,170.52000427246094,173.77999877929688,169.05999755859375,173.02000427246094,172.22381591796875,30954900,0.0,0.0,False,0.012286605058751343,0.01221173734965421,68.15431841701917,205.43026733398438,-0.1616434221059998,0.28689289445115745
2025-03-06,170.52999877929688,174.80999755859375,170.5,172.35000610351562,171.556884765625,28302000,0.0,0.0,False,-0.0038724676305013084,-0.003879985046852752,67.88652055743988,205.43026733398438,-0.16488993081671222,0.2854840041532703
2025-03-07,171.25999450683594,174.97000122070312,170.27000427246094,173.86000061035156,173.05990600585938,27385800,0.0,0.0,False,0.008761066291730346,0.008722910843439605,68.49003993065025,205.43026733398438,-0.15757347613970596,0.28551372776569556
2025-03-10,168.25999450683594,168.4600067138672,163.69000244140625,165.8699951171875,165.2968292236328,43604000,0.2,0.0,False,-0.04485774297117506,-0.04589498935527439,65.37287358038445,205.43026733398438,-0.19536282861913157,0.28901525345143264
2025-03-11,164.91000366210938,166.75,161.3699951171875,164.0399932861328,163.47314453125,39587400,0.0,0.0,False,-0.011032786901892244,-0.011094099478103279,64.64059581010584,205.43026733398438,-0.204240219064318,0.2884547624701832
2025-03-12,166.5800018310547,167.63999938964844,163.52999877929688,167.11000061035156,166.53256225585938,28372400,0.0,0.0,False,0.018715109037524602,0.018542136188910093,65.86906671798005,205.43026733398438,-0.18934748799642998,0.2889233536289597
2025-03-13,166.0399932861328,166.1300048828125,162.11000061035156,162.75999450683594,162.19757080078125,31756200,0.0,0.0,False,-0.026030893876585415,-0.02637569440176869,64.12840513861799,205.43026733398438,-0.21044949750718223,0.2897541120322476
2025-03-14,163.27000427246094,166.49000549316406,162.4499969482422,165.49000549316406,164.91815185546875,31995900,0.0,0.0,False,0.016773254009019967,0.016634136464753015,65.22082042121039,205.43026733398438,-0.19720616637592092,0.2901458925021379
2025-03-17,165.02999877929688,166.3000030517578,163.6699981689453,164.2899932861328,163.72230529785156,31184300,0.0,0.0,False,-0.007251151823876922,-0.007277569207034194,64.74064319843451,205.43026733398438,-0.2030273463468012,0.2901359894241175
2025-03-18,163.67999267578125,164.25,156.72000122070312,160.6699981689453,160.11480712890625,42074800,0.0,0.0,False,-0.022034249776671455,-0.022280629782087447,63.29209744572117,205.43026733398438,-0.22058804086257244,0.29012223438140045
2025-03-19,161.75999450683594,165.8699951171875,161.0,163.88999938964844,163.3236846923828,34275600,0.0,0.0,False,0.02004110438638662,0.01984292490224638,64.58058208185061,205.43026733398438,-0.20496776442950115,0.2904232334235169
2025-03-20,161.57000732421875,164.88999938964844,160.9600067138672,162.8000030517578,162.23744201660156,28138500,0.0,0.0,False,-0.006650858250150105,-0.006673073764159425,64.14441492646189,205.43026733398438,-0.2102554111325805,0.28693738608680075
2025-03-21,161.2100067138672,164.24000549316406,160.88999938964844,163.99000549316406,163.42333984375,36625800,0.0,0.0,False,0.007309643275977384,0.007283057310902493,64.62059736099658,205.43026733398438,-0.2044826599088262,0.2869727381652948
2025-03-24,167.07000732421875,168.32000732421875,165.13999938964844,167.67999267578125,167.1005859375,30879100,0.0,0.0,False,0.022501351993331253,0.02225193117681235,66.09714952022904,205.43026733398438,-0.18658244422263615,0.2875969323382143
2025-03-25,168.97999572753906,170.6300048828125,168.32000732421875,170.55999755859375,169.9706573486328,24174400,0.0,0.0,False,0.01717571123422812,0.017029876217655244,67.24959078502832,205.43026733398438,-0.1726114191717526,0.28794779785941377
2025-03-26,169.0,169.61000061035156,164.83999633789062,165.05999755859375,164.48963928222656,28901600,0.0,0.0,False,-0.032246848673203266,-0.03277823318579435,65.04875655897546,205.43026733398438,-0.19929209353165744,0.2890759775315693
2025-03-27,164.6300048828125,165.4199981689453,162.0,162.24000549316406,161.67938232421875,24508300,0.0,0.0,False,-0.017084704971515263,-0.01723233240692641,63.92033303942992,205.43026733398438,-0.21297195188202878,0.2895674023841135
2025-03-28,160.49000549316406,161.82000732421875,153.6300048828125,154.3300018310547,153.7967071533203,48669300,0.0,0.0,False,-0.04875498073768714,-0.04998360581226168,60.75514345260828,205.43026733398438,-0.25134348920803995,0.29370217214531624
2025-03-31,153.11000061035156,155.5399932861328,150.66000366210938,154.63999938964844,154.1056365966797,54603500,0.0,0.0,False,0.002008686980868868,0.002006672266677627,60.87919020526322,205.43026733398438,-0.2498396726216694,0.2937053911744509
2025-04-01,153.6199951171875,158.10000610351562,153.6199951171875,157.07000732421875,156.5272674560547,30672900,0.0,0.0,False,0.015714096595394578,0.01559190856681775,61.851565777393525,205.43026733398438,-0.2380515807752135,0.2941102674245479
2025-04-02,155.14999389648438,158.41000366210938,154.6999969482422,157.0399932861328,156.49734497070312,25041700,0.0,0.0,False,-0.0001911646822810864,-0.00019118295657793275,61.83955077779082,205.43026733398438,-0.23819723840268914,0.2925781680829673
2025-04-03,151.11000061035156,152.77999877929688,150.38999938964844,150.72000122070312,150.19918823242188,46883400,0.0,0.0,False,-0.040244495773779976,-0.04107671005519033,59.31060474208778,205.43026733398438,-0.26885560642224604,0.29530170560859936
2025-04-04,148.00999450683594,151.07000732421875,145.3800048828125,145.60000610351562,145.09689331054688,62259500,0.0,0.0,False,-0.033970189732181355,-0.034560585755267846,57.261842056136466,205.43026733398438,-0.29369272019370307,0.297250108047561
2025-04-07,141.5500030517578,152.85000610351562,140.52999877929688,146.75,146.24290466308594,76794100,0.0,0.0,False,0.007898248724638623,0.007867220828459202,57.72200857585144,205.43026733398438,-0.28811412962176997,0.2959943877319824
2025-04-08,151.22000122070312,152.24000549316406,143.02999877929688,144.6999969482422,144.19998168945312,52200200,0.0,0.0,False,-0.013969381819509796,-0.014067871940243958,56.90169841684684,205.43026733398438,-0.29805873515699755,0.2960383051900983
2025-04-09,144.4199981689453,159.5500030517578,143.91000366210938,158.7100067138672,158.16159057617188,70406200,0.0,0.0,False,0.09682115575289219,0.09241613769490833,62.50780777762136,205.43026733398438,-0.23009597062425102,0.3111080423097404
2025-04-10,156.5399932861328,157.72000122070312,149.92999267578125,152.82000732421875,152.29193115234375,48022000,0.0,0.0,False,-0.03711178802922599,-0.03781795702625332,60.150919477177446,205.43026733398438,-0.2586684857652908,0.3131505082209366
2025-04-11,152.89999389648438,157.6699981689453,152.82000732421875,157.13999938964844,156.5970001220703,33636200,0.0,0.0,False,0.028268529640089968,0.027876348525318107,61.87956605693679,205.43026733398438,-0.23771213388201418,0.3143975349255504
2025-04-14,160.0,161.72000122070312,157.55999755859375,159.07000732421875,158.5203399658203,30333000,0.0,0.0,False,0.01228209890515597,0.012207285879485223,62.65185910636137,205.43026733398438,-0.2283496389161528,0.3139438785617432
2025-04-15,159.1300048828125,159.64999389648438,155.2100067138672,156.30999755859375,155.76988220214844,27551500,0.0,0.0,False,-0.017350819234080106,-0.01750310883524301,61.54744720509376,205.43026733398438,-0.24173840484323128,0.3142516564417125
2025-04-16,153.10000610351562,155.88999938964844,151.50999450683594,153.3300018310547,152.80018615722656,28187400,0.0,0.0,False,-0.019064635621075854,-0.019248709070707293,60.355002915100165,205.43026733398438,-0.2561943858603508,0.31430386403720534
2025-04-17,154.2899932861328,154.67999267578125,148.5,151.16000366210938,150.63766479492188,33046600,0.0,0.0,False,-0.014152609474438194,-0.014253712701839522,59.48666951953974,205.43026733398438,-0.26672117624216396,0.3146149300353928
2025-04-21,148.8800048828125,148.9499969482422,146.10000610351562,147.6699981689453,147.15972900390625,26049100,0.0,0.0,False,-0.023088088863767786,-0.023358793607897974,58.09014791859925,205.43026733398438,-0.28365118288700397,0.31539454626672175
2025-04-22,148.88999938964844,152.19000244140625,148.5399932861328,151.47000122070312,150.9466094970703,26971800,0.0,0.0,False,0.025733130380143132,0.025407606072960377,59.610722399170506,205.43026733398438,-0.2652172853785739,0.3164237877590589
2025-04-23,155.61000061035156,157.52999877929688,153.80999755859375,155.35000610351562,154.81320190429688,31128800,0.0,0.0,False,0.025615629394455608,0.025293046337317042,61.163304201477885,205.43026733398438,-0.2463953636753794,0.3172026061707559
2025-04-24,156.14999389648438,159.58999633789062,155.7899932861328,159.27999877929688,158.7296142578125,45894000,0.0,0.0,False,0.025297663928795178,0.024982974264311203,62.735890579870336,205.43026733398438,-0.2273309268504572,0.31788548342567874
2025-04-25,165.07000732421875,166.10000610351562,161.0399932861328,161.9600067138672,161.4003448486328,56034000,0.0,0.0,False,0.016825660437140844,0.016685677039209656,63.808289032426,205.43026733398438,-0.21433025939536265,0.318075057200267
2025-04-28,162.42999267578125,163.14999389648438,158.60000610351562,160.61000061035156,160.0550079345703,29745800,0.0,0.0,False,-0.008335402971562433,-0.00837033670284145,63.268085827443244,205.43026733398438,-0.22087913328586528,0.3181493169775194
2025-04-29,160.32000732421875,160.74000549316406,157.52000427246094,160.16000366210938,159.60658264160156,26809000,0.0,0.0,False,-0.002801694859507653,-0.0028056269526178707,63.0880262617501,205.43026733398438,-0.22306199221307343,0.3175353374235214
2025-04-30,157.97999572753906,159.27000427246094,155.39999389648438,158.8000030517578,158.2512664794922,34981100,0.0,0.0,False,-0.00849160566987861,-0.008527864764508111,62.543816014574496,205.43026733398438,-0.2296594434051411,0.300713092097509
2025-05-01,160.4499969482422,161.9499969482422,158.91000366210938,161.3000030517578,160.7426300048828,30203200,0.0,0.0,False,0.015743087438187864,0.015620450485419934,63.54419186624807,205.43026733398438,-0.2175319046654859,0.2992271479482224
2025-05-02,163.41000366210938,164.97000122070312,161.8699951171875,164.02999877929688,163.4632110595703,25715000,0.0,0.0,False,0.01692507491388473,0.016783441701412383,64.63660714884047,205.43026733398438,-0.20428857353422447,0.2989984514079888
2025-05-05,163.0,165.38999938964844,162.72000122070312,164.2100067138672,163.642578125,21341800,0.0,0.0,False,0.0010972931723720603,0.0010966915862563337,64.70862974972256,205.43026733398438,-0.20341544481878515,0.29893055557088805
2025-05-06,162.1699981689453,164.8000030517578,161.19000244140625,163.22999572753906,162.6659698486328,21277200,0.0,0.0,False,-0.005967935042071937,-0.0059858143368755725,64.31648491567266,205.43026733398438,-0.20816940969962439,0.2985258295844556
2025-05-07,164.0800018310547,165.0,147.83999633789062,151.3800048828125,150.85691833496094,127490100,0.0,0.0,False,-0.0725969391425918,-0.07536700655857315,59.57470803524156,205.43026733398438,-0.2656538868749033,0.3072283701168939
2025-05-08,155.0,155.92999267578125,152.89999389648438,154.27999877929688,153.74688720703125,57498700,0.0,0.0,False,0.019157019140835452,0.01897583377388327,60.7351388765232,205.43026733398438,-0.25158600432976763,0.30779168749471836
2025-05-09,154.1699981689453,155.0500030517578,152.1999969482422,152.75,152.22218322753906,32435300,0.0,0.0,False,-0.00991697462751917,-0.00996647535728425,60.12291307065835,205.43026733398438,-0.2590080069357097,0.3073612730714464
2025-05-12,157.49000549316406,159.10000610351562,156.25,158.4600067138672,157.91246032714844,44138800,0.0,0.0,False,0.037381391982163725,0.03669964560652787,62.40777264324435,205.43026733398438,-0.23130869478732874,0.3094654745034032
2025-05-13,158.7899932861328,160.57000732421875,156.16000366210938,159.52999877929688,158.978759765625,42382100,0.0,0.0,False,0.006752471820573813,0.006729775994064541,62.83593184122321,205.43026733398438,-0.22611812841016,0.309520943749291
2025-05-14,159.9600067138672,167.0,159.61000061035156,165.3699951171875,164.79855346679688,48755900,0.0,0.0,False,0.03660736635354134,0.03595323301248884,65.17279718465456,205.43026733398438,-0.1977883512225065,0.311584609320892
2025-05-15,165.83999633789062,166.2100067138672,162.3699951171875,163.9600067138672,163.39344787597656,33146700,0.0,0.0,False,-0.008526200996681776,-0.008562756985853296,64.60859461534554,205.43026733398438,-0.20462816898186287,0.31169218308167823
2025-05-16,167.72999572753906,169.35000610351562,165.6199951171875,166.19000244140625,165.61572265625,42846900,0.0,0.0,False,0.013600758225998488,0.013509098076997149,65.5009212482564,205.43026733398438,-0.19381050900841545,0.3119068510838473
2025-05-19,164.50999450683594,166.63999938964844,164.22000122070312,166.5399932861328,165.96450805664062,30426100,0.0,0.0,False,0.0021059920809243238,0.0021037775881929304,65.6409716617794,205.43026733398438,-0.19211268032466278,0.311655869685582
2025-05-20,166.42999267578125,168.5,162.89999389648438,163.97999572753906,163.41336059570312,46607700,0.0,0.0,False,-0.015371644761944192,-0.01549101333408183,64.61659031880374,205.43026733398438,-0.20453123721039124,0.31188719050919794
2025-05-21,163.69000244140625,173.13999938964844,163.55999755859375,168.55999755859375,167.97755432128906,73416000,0.0,0.0,False,0.027930358380414688,0.027547419972059485,66.44928520210878,205.43026733398438,-0.1823135095852524,0.31295312808997144
2025-05-22,171.85000610351562,176.77000427246094,170.7100067138672,170.8699951171875,170.279541015625,74864400,0.0,0.0,False,0.013704132695806281,0.013611080240963008,67.37361915675577,205.43026733398438,-0.17110782541704062,0.3132143606991888
2025-05-23,169.05999755859375,169.9600067138672,167.88999938964844,168.47000122070312,167.8878631591797,35211400,0.0,0.0,False,-0.014045597270113896,-0.01414517014467643,66.41327083817983,205.43026733398438,-0.1827501110815818,0.31348841178599157
2025-05-27,170.16000366210938,173.1699981689453,170.0,172.89999389648438,172.30255126953125,37995700,0.0,0.0,False,0.02629545714192494,0.025955675217101116,68.18593361230216,205.43026733398438,-0.16126015165328467,0.3144772507111036
2025-05-28,173.16000366210938,175.27000427246094,171.91000366210938,172.36000061035156,171.76441955566406,34784000,0.0,0.0,False,-0.0031231790237707946,-0.0031280663259774075,67.96985355570422,205.43026733398438,-0.16387968635404182,0.31407496350413777
2025-05-29,174.0,174.4199981689453,170.6300048828125,171.86000061035156,171.26614379882812,29317300,0.0,0.0,False,-0.002900925337883886,-0.0029051411769889074,67.76977715997434,205.43026733398438,-0.16630520895741674,0.3139842593372928
2025-05-30,171.35000610351562,172.2100067138672,167.44000244140625,171.74000549316406,171.14654541015625,52639900,0.0,0.0,False,-0.00069831892059391,-0.0006985628588224045,67.7217539234185,205.43026733398438,-0.1668873938040023,0.313884729292682
2025-06-02,167.83999633789062,169.8699951171875,167.38999938964844,169.02999877929688,168.4459228515625,38612300,0.0,0.0,False,-0.015779591414607053,-0.01590541454762008,66.63735272521178,205.43026733398438,-0.18003357033213352,0.3142732557171092
2025-06-03,167.49000549316406,168.47999572753906,165.27999877929688,166.17999267578125,165.6057586669922,45084900,0.0,0.0,False,-0.016860985035969778,-0.017004749745171816,65.49692033303938,205.43026733398438,-0.193859012032761,0.31398470352173075
2025-06-04,166.74000549316406,168.22000122070312,166.36000061035156,168.0500030517578,167.4693145751953,26900800,0.0,0.0,False,0.011252965616675548,0.011190122010912512,66.24520789116188,205.43026733398438,-0.18478753521297286,0.31417622052822947
2025-06-05,170.33999633789062,170.92999267578125,167.58999633789062,168.2100067138672,167.62876892089844,36379100,0.0,0.0,False,0.0009521406719050773,0.0009516876734981973,66.30923478858577,205.43026733398438,-0.18401133826900506,0.31415454762379863
2025-06-06,170.8300018310547,174.5,170.8300018310547,173.67999267578125,173.07984924316406,35731800,0.0,0.0,False,0.032518763678554,0.0320012187422124,68.4980478880601,205.43026733398438,-0.15747639581379536,0.31580500605214024
2025-06-09,174.5399932861328,176.47000122070312,174.3699951171875,176.08999633789062,175.6939697265625,28935900,0.21,0.0,False,0.015103551885614408,0.014990628852086695,69.54771526028632,205.43026733398438,-0.14475129684311416,0.3160252709757383
2025-06-10,176.1999969482422,181.11000061035156,174.91000366210938,178.60000610351562,178.19833374023438,61766100,0.0,0.0,False,0.014254126180707871,0.014153491304877844,70.5533112953671,205.43026733398438,-0.1325604739124292,0.31625263412866317
2025-06-11,179.77000427246094,180.3699951171875,176.75,177.35000610351562,176.95114135742188,31646800,0.0,0.0,False,-0.00699890036362838,-0.007023507549489376,70.05251679892314,205.43026733398438,-0.13863159672698921,0.31606335565226273
2025-06-12,176.17999267578125,176.72000122070312,174.75,175.6999969482422,175.30484008789062,20941900,0.0,0.0,False,-0.009303705287811104,-0.009347255080613013,69.3914651226687,205.43026733398438,-0.14664551449527363,0.3161826182744791
2025-06-13,172.44000244140625,177.1300048828125,172.38999938964844,174.6699981689453,174.27716064453125,27663100,0.0,0.0,False,-0.005862242268063644,-0.005879492660626748,68.97881330051567,205.43026733398438,-0.1516480852298412,0.31611250818975734
2025-06-16,174.72999572753906,176.94000244140625,174.64999389648438,176.77000427246094,176.3724365234375,27389200,0.0,0.0,False,0.012022664766612401,0.011950966628925946,69.82014511359313,205.43026733398438,-0.1414486345544459,0.31626917494722595
2025-06-17,175.6999969482422,177.36000061035156,174.5800018310547,175.9499969482422,175.5542755126953,24973000,0.0,0.0,False,-0.004638825810139968,-0.004649618552624542,69.49162279656234,205.43026733398438,-0.14543130478780564,0.31594893202629104
2025-06-18,176.00999450683594,176.55999755859375,173.1999969482422,173.32000732421875,172.93020629882812,28707500,0.0,0.0,False,-0.014947338686020384,-0.015060175976234007,68.43796063609493,205.43026733398438,-0.1582048325056128,0.3161806158372241
2025-06-20,173.9499969482422,174.33999633789062,165.4600067138672,166.63999938964844,166.26522827148438,75659900,0.0,0.0,False,-0.038541433390916646,-0.039303807332060264,65.76172210143778,205.43026733398438,-0.1906488248823932,0.31852744220841384
2025-06-23,166.27000427246094,167.33999633789062,162.0,165.19000244140625,164.8184814453125,57671000,0.0,0.0,False,-0.008701439508503661,-0.008739518086479898,65.1807990150886,205.43026733398438,-0.19769134517381537,0.3184150413449357
2025-06-24,166.9199981689453,168.22000122070312,166.1300048828125,166.77000427246094,166.3949432373047,40524300,0.0,0.0,False,0.00956483628636784,0.009519382846401341,65.81380752296893,205.43026733398438,-0.19001739423926678,0.31848402202795784
2025-06-25,167.6300048828125,172.36000061035156,167.5500030517578,170.67999267578125,170.296142578125,35479000,0.0,0.0,False,0.023445420064578615,0.02317479794064479,67.38028530645884,205.43026733398438,-0.17102701180220448,0.31878783212026907
2025-06-26,172.42999267578125,173.69000244140625,169.94000244140625,173.5399932861328,173.14968872070312,31796700,0.0,0.0,False,0.016756375684017888,0.01661753643615642,68.5260910564342,205.43026733398438,-0.15713642898005942,0.3192181534078149
2025-06-27,173.5399932861328,178.67999267578125,171.72999572753906,178.52999877929688,178.12847900390625,108140200,0.0,0.0,False,0.028754254887712216,0.028348608978924463,70.5252620000172,205.43026733398438,-0.13290051502338474,0.31938500533571684
2025-06-30,180.77999877929688,181.22999572753906,174.5800018310547,176.22999572753906,175.83364868164062,63378900,0.0,0.0,False,-0.012883006328344049,-0.012966711951590087,69.6038015970345,205.43026733398438,-0.1440713631756423,0.31964763277603936
2025-07-01,175.74000549316406,176.08999633789062,173.52999877929688,175.83999633789062,175.44451904296875,35904500,0.0,0.0,False,-0.0022130555874230184,-0.0022155080138449297,69.44755145941689,205.43026733398438,-0.14596558082780176,0.3195476435653855
2025-07-02,175.5399932861328,178.86000061035156,175.07000732421875,178.63999938964844,178.23822021484375,29128900,0.0,0.0,False,0.015923559123501407,0.01579810924267093,70.56932721018681,205.43026733398438,-0.132366313260608,0.3194521431564964
2025-07-03,178.5,179.6699981689453,177.0500030517578,179.52999877929688,179.126220703125,21689700,0.0,0.0,False,0.004982099165997456,0.004969729577280614,70.92589269559168,205.43026733398438,-0.1280436761935123,0.31945756107741874
2025-07-07,179.05999755859375,179.3000030517578,175.67999267578125,176.7899932861328,176.3923797607422,34175600,0.0,0.0,False,-0.015262092460007537,-0.015379756932344632,69.82815307100299,205.43026733398438,-0.1413515542285353,0.31959385213749025
2025-07-08,177.85000610351562,177.9499969482422,172.80999755859375,174.36000061035156,173.9678497314453,40442500,0.0,0.0,False,-0.013745095069217284,-0.01384043352057181,68.85461337346497,205.43026733398438,-0.15315375874669968,0.3198752226925664
2025-07-09,175.25,179.44000244140625,172.77000427246094,176.6199951171875,176.22276306152344,43025600,0.0,0.0,False,0.012961666960642715,0.012878383445561269,69.76004560767629,205.43026733398438,-0.1421772198007023,0.3190972282062529
2025-07-10,175.6300048828125,178.42999267578125,174.3800048828125,177.6199951171875,177.22052001953125,29252400,0.0,0.0,False,0.005661907353361917,0.005645939001787667,70.16068243022661,205.43026733398438,-0.1373203066936105,0.3190432702784777
2025-07-11,176.7899932861328,181.42999267578125,176.47999572753906,180.19000244140625,179.78475952148438,34282900,0.0,0.0,False,0.01446920199574242,0.014365522006997918,71.19032071846445,205.43026733398438,-0.12483801995353516,0.3193722653428792
2025-07-14,181.00999450683594,183.6699981689453,179.67999267578125,181.55999755859375,181.1516571044922,32536600,0.0,0.0,False,0.0076029669402788436,0.007574210053593465,71.73918134029506,205.43026733398438,-0.11818419235185296,0.3192503888274593
2025-07-15,182.80999755859375,184.22000122070312,181.60000610351562,182.0,181.59066772460938,33448300,0.0,0.0,False,0.002423442474301929,0.0024205106733341058,71.91546056190109,205.43026733398438,-0.11604716246908764,0.317894875329355
2025-07-16,183.24000549316406,184.3300018310547,182.02999877929688,182.97000122070312,182.55850219726562,33104200,0.0,0.0,False,0.005329758873534374,0.005315605974131647,72.30408238484873,205.43026733398438,-0.11133590698947149,0.3179242606389618
2025-07-17,182.13999938964844,184.05999755859375,180.47999572753906,183.5800018310547,183.1671142578125,31992600,0.0,0.0,False,0.003333791925446583,0.003328247161121625,72.5484629428056,205.43026733398438,-0.10837328581175865,0.31784591070442053
2025-07-18,185.39999389648438,186.4199981689453,183.7100067138672,185.05999755859375,184.64378356933594,34014500,0.0,0.0,False,0.00806186917071261,0.008029545911163794,73.1414010287575,205.43026733398438,-0.10118510789286073,0.3176253623586772
2025-07-21,186.25,190.2899932861328,186.14999389648438,190.10000610351562,189.67245483398438,45803100,0.0,0.0,False,0.02723444660545593,0.026870187859220258,75.16060105632889,205.43026733398438,-0.0767063817055803,0.318359131348187
2025-07-22,191.5,191.64999389648438,187.4600067138672,191.33999633789062,190.90966796875,44660200,0.0,0.0,False,0.006522893036042143,0.006501711031333402,75.65738851057999,205.43026733398438,-0.07068383619258534,0.3178557993534486
2025-07-23,191.5,192.52999877929688,189.17999267578125,190.22999572753906,189.8021697998047,58681900,0.0,0.0,False,-0.0058011633498131765,-0.005818055458854922,75.21268647786003,205.43026733398438,-0.07607495106245388,0.31791782500942134
2025-07-24,197.02999877929688,197.9499969482422,191.0,192.1699981689453,191.73779296875,74881700,0.0,0.0,False,0.010198108751796386,0.010146458897812013,75.98991174282781,205.43026733398438,-0.06665266293488015,0.3172952176169387
2025-07-25,191.97999572753906,194.3300018310547,191.25999450683594,193.17999267578125,192.7455291748047,39785900,0.0,0.0,False,0.005255803722633567,0.005242040190799686,76.394555607571,205.43026733398438,-0.06174717252622319,0.3173316755445196
2025-07-28,193.64999389648438,194.0500030517578,190.83999633789062,192.5800018310547,192.14686584472656,38139500,0.0,0.0,False,-0.003105977776196256,-0.003110811336384564,76.15416983785529,205.43026733398438,-0.06466136495681007,0.3132211413214473
2025-07-29,192.42999267578125,195.9199981689453,192.0800018310547,195.75,195.30975341796875,41389200,0.0,0.0,False,0.0164607814930382,0.016326771436442702,77.424187768833,205.43026733398438,-0.049264960063367336,0.3120009366466589
2025-07-30,195.60000610351562,197.60000610351562,194.69000244140625,196.52999877929688,196.08799743652344,32445400,0.0,0.0,False,0.00398466540935738,0.003976747656240419,77.73668191709241,205.43026733398438,-0.045476599036267884,0.3120065539872817
2025-07-31,195.7100067138672,195.99000549316406,191.08999633789062,191.89999389648438,191.46839904785156,51329200,0.0,0.0,False,-0.023558802420669878,-0.023840748011239886,75.8817399845485,205.43026733398438,-0.06796402724547834,0.3126269713859638
2025-08-01,189.02999877929688,190.8300018310547,187.82000732421875,189.1300048828125,188.7046356201172,34832200,0.0,0.0,False,-0.014434566964983353,-0.014539758819728165,74.77198536035709,205.43026733398438,-0.08141756290797686,0.3129696001664138
2025-08-04,190.2899932861328,195.27000427246094,190.1199951171875,195.0399932861328,194.60133361816406,31547400,0.0,0.0,False,0.03124829434459442,0.03077000469650774,77.13973066197183,205.43026733398438,-0.052713428533950446,0.3143942150948779
2025-08-05,194.7100067138672,197.86000061035156,193.88999938964844,194.6699981689453,194.232177734375,31602300,0.0,0.0,False,-0.0018969853747939913,-0.0018987869302601944,76.99150073571572,205.43026733398438,-0.05451041730576023,0.3143607708161006
2025-08-06,194.5,196.6300048828125,193.6699981689453,196.08999633789062,195.6489715576172,21562900,0.0,0.0,False,0.007294331144141131,0.007267856177547283,77.56039656851055,205.43026733398438,-0.0476137031962528,0.3134441320263536
2025-08-07,197.05999755859375,197.5399932861328,194.3300018310547,196.52000427246094,196.07801818847656,26321800,0.0,0.0,False,0.00219294089533717,0.0021905399099572554,77.73267487489954,205.43026733398438,-0.04552517633783304,0.31012605716828956
2025-08-08,197.22000122070312,202.61000061035156,197.1699981689453,201.4199981689453,200.9669952392578,39161800,0.0,0.0,False,0.0249338355005293,0.024628059775692466,79.69578243874695,205.43026733398438,-0.021726458095243872,0.310961603143646
2025-08-11,200.94000244140625,201.47999572753906,199.07000732421875,201.0,200.54794311523438,25832400,0.0,0.0,False,-0.002085178830108614,-0.002087355842318347,79.52751730152661,205.43026733398438,-0.0237663333748791,0.31096448381439845
2025-08-12,201.3699951171875,204.5,200.58999633789062,203.33999633789062,202.88267517089844,30397900,0.0,0.0,False,0.01164176515299653,0.011574521194117225,80.46499974630485,205.43026733398438,-0.012401250293580746,0.31060130119614965
2025-08-13,204.1300048828125,204.52999877929688,197.50999450683594,201.9600067138672,201.50579833984375,28342900,0.0,0.0,False,-0.006786566816978645,-0.006809700285520556,79.9121320822814,205.43026733398438,-0.019103655196827996,0.31056908063173616
2025-08-14,201.5,204.44000244140625,201.22999572753906,202.94000244140625,202.48358154296875,25230400,0.0,0.0,False,0.004852382468299776,0.004840647606538114,80.30474869347022,205.43026733398438,-0.014343970970085773,0.31044621667570194
2025-08-15,203.85000610351562,206.44000244140625,201.27999877929688,203.89999389648438,203.44140625,34931400,0.0,0.0,False,0.004730382086944651,0.004719228988049904,80.68935122027334,205.43026733398438,-0.00968144134647364,0.3102914775274568
2025-08-18,204.1999969482422,205.27000427246094,202.49000549316406,203.5,203.04232788085938,18526600,0.0,0.0,False,-0.001961637881377043,-0.001963564412816187,80.52910629441453,205.43026733398438,-0.011624087745759182,0.3093579539896949
2025-08-19,203.02999877929688,203.44000244140625,199.9600067138672,201.57000732421875,201.11666870117188,24240200,0.0,0.0,False,-0.009484028280139833,-0.009529288067064691,79.75588194466378,205.43026733398438,-0.020997872848987464,0.3095050425720603
2025-08-20,200.72999572753906,201.27999877929688,196.60000610351562,199.32000732421875,198.87171936035156,28955500,0.0,0.0,False,-0.011162423061789828,-0.011225190433829855,78.85445062566949,205.43026733398438,-0.03192590877063928,0.3096084631708198
2025-08-21,199.75,202.47999572753906,199.42999267578125,199.75,199.3007354736328,19774600,0.0,0.0,False,0.0021572504861984143,0.0021549269623835307,79.02671667810682,205.43026733398438,-0.02983753046665849,0.308839344921151
2025-08-22,202.72999572753906,208.5399932861328,201.3000030517578,206.08999633789062,205.62649536132812,42827000,0.0,0.0,False,0.03173977192137456,0.031246476271031068,81.56674641308639,205.62649536132812,0.0,0.31036612910252054
2025-08-25,206.42999267578125,210.52000427246094,205.27999877929688,208.49000549316406,208.02108764648438,29928900,0.0,0.0,False,0.011645348917455722,0.011578063711078139,82.52826498404586,208.02108764648438,0.0,0.3104146827779291
2025-08-26,207.50999450683594,207.85000610351562,205.6999969482422,207.13999938964844,206.6741180419922,28464100,0.0,0.0,False,-0.006475158935719372,-0.00649621371524997,81.98740619264929,208.02108764648438,-0.006475158935719372,0.3102138374031008
2025-08-27,205.6999969482422,208.91000366210938,205.64999389648438,207.47999572753906,207.01336669921875,23022900,0.0,0.0,False,0.0016414665776274262,0.00164012084381481,82.12362724627852,208.02108764648438,-0.004844321115069716,0.3100527853927356
2025-08-28,207.25,212.22000122070312,206.89999389648438,211.63999938964844,211.16400146484375,32339300,0.0,0.0,False,0.020050080976923956,0.019851725087847685,83.79026270366204,211.16400146484375,0.0,0.31062409136194563
2025-08-29,210.50999450683594,214.64999389648438,210.1999969482422,212.91000366210938,212.43115234375,39728400,0.0,0.0,False,0.00600079023941591,0.005982857203497297,84.29907128449169,212.43115234375,0.0,0.3104962194304481
2025-09-02,208.44000244140625,211.67999267578125,206.1999969482422,211.35000610351562,210.8746795654297,47523000,0.0,0.0,False,-0.0073269516318476,-0.007353925580598361,83.6740891149487,212.43115234375,-0.0073269516318476,0.3103682016709764
2025-09-03,226.2100067138672,231.30999755859375,224.7899932861328,230.66000366210938,230.1412353515625,103336100,0.0,0.0,False,0.09136495583935123,0.0874291658897639,91.41033352767327,230.1412353515625,0.0,0.3230834356391806
2025-09-04,229.64999389648438,232.3699951171875,226.11000061035156,232.3000030517578,231.7775421142578,51684200,0.0,0.0,False,0.007110011207664302,0.007084854251751155,92.06737203475903,231.7775421142578,0.0,0.32302405668249884
2025-09-05,232.1999969482422,235.75999450683594,231.89999389648438,235.0,234.4714813232422,46588900,0.0,0.0,False,0.011622951837397366,0.0115559242053577,93.14908961755218,234.4714813232422,0.0,0.32085796314458687
2025-09-08,235.47000122070312,238.1300048828125,233.6699981689453,234.0399932861328,233.72247314453125,32474700,0.21,0.0,False,-0.0031944532208518783,-0.003199566378607851,92.84833475498311,234.4714813232422,-0.0031944532208518783,0.32080686585320384
2025-09-09,234.1699981689453,240.47000122070312,233.22999572753906,239.6300048828125,239.30490112304688,38061000,0.0,0.0,False,0.02388485755524039,0.023604076501328175,95.0898888624024,239.30490112304688,0.0,0.32154902163944077
2025-09-10,238.89999389648438,241.66000366210938,237.85000610351562,239.1699981689453,238.84552001953125,35141100,0.0,0.0,False,-0.0019196477019892688,-0.0019214925870367874,94.90543012806329,239.30490112304688,-0.0019196477019892688,0.3187847151173498
2025-09-11,239.8800048828125,242.25,236.25,240.3699951171875,240.0438995361328,30599300,0.0,0.0,False,0.0050173832714282,0.005004838148942116,95.38662442882696,240.0438995361328,0.0,0.3184234157794021
2025-09-12,240.3699951171875,242.0800018310547,238.0,240.8000030517578,240.4733123779297,26771600,0.0,0.0,False,0.00178889295927398,0.0017872947959423383,95.55904978263588,240.4733123779297,0.0,0.3184140184120159
2025-09-15,244.66000366210938,252.41000366210938,244.66000366210938,251.61000061035156,251.26864624023438,58383800,0.0,0.0,False,0.04489202463073605,0.04391355436609088,99.89378102379844,251.26864624023438,0.0,0.3209415825758241
2025-09-16,252.0800018310547,253.0399932861328,249.47000122070312,251.16000366210938,250.8192596435547,34109700,0.0,0.0,False,-0.001788470640503359,-0.0017900718635644308,99.713335458628,251.26864624023438,-0.001788470640503359,0.32026545526484773
2025-09-17,251.22000122070312,251.60000610351562,246.27999877929688,249.52999877929688,249.19146728515625,34108000,0.0,0.0,False,-0.006489901775133755,-0.0065110527491523415,99.0597158040554,251.26864624023438,-0.008266765416852562,0.31998905573822634
2025-09-18,251.67999267578125,253.99000549316406,249.8000030517578,252.02999877929688,251.68807983398438,31239500,0.0,0.0,False,0.010018852475278228,0.009968996496071043,100.06219933541449,251.68807983398438,0.0,0.32008360812338005
2025-09-19,253.25,256.0,251.80999755859375,254.72000122070312,254.3744354248047,55571400,0.0,0.0,False,0.010673352478958398,0.010616794339763886,101.14087181122012,254.3744354248047,0.0,0.3201449957493598
2025-09-22,254.42999267578125,255.77999877929688,250.3000030517578,252.52999877929688,252.18740844726562,32290500,0.0,0.0,False,-0.008597668133933034,-0.008634841304353685,100.26269849247666,254.3744354248047,-0.008597668133933034,0.3203214273877849
2025-09-23,253.0399932861328,254.36000061035156,250.47999572753906,251.66000366210938,251.31858825683594,26628000,0.0,0.0,False,-0.0034451370739684295,-0.003451085224088669,99.91383461569013,254.3744354248047,-0.012013185062663578,0.32011987564061684
2025-09-24,251.66000366210938,252.35000610351562,246.44000244140625,247.13999938964844,246.80471801757812,28201000,0.0,0.0,False,-0.01796074962288441,-0.018124001592313768,98.10134649867256,254.3744354248047,-0.029758168876464097,0.3206611756085819
2025-09-25,244.39999389648438,246.49000549316406,240.74000549316406,245.7899932861328,245.45652770996094,31020400,0.0,0.0,False,-0.005462579153455049,-0.005477553596576169,97.55999754920958,254.3744354248047,-0.03505819167696966,0.32050047596374165
2025-09-26,247.07000732421875,249.4199981689453,245.97000122070312,246.5399932861328,246.2055206298828,18503200,0.0,0.0,False,0.0030514279938276268,0.0030467818366367748,97.86074628480283,254.3744354248047,-0.03211374123063826,0.3205015246652408
2025-09-29,247.85000610351562,251.14999389648438,242.77000427246094,244.0500030517578,243.71890258789062,32505800,0.0,0.0,False,-0.010099765576460307,-0.010151114241028419,96.8622759226124,254.3744354248047,-0.041889165548886,0.32065348475077027
2025-09-30,242.80999755859375,243.2899932861328,239.25,243.10000610351562,242.77020263671875,34724300,0.0,0.0,False,-0.0038925989781598558,-0.0039001948597837633,96.48133732735563,254.3744354248047,-0.04561870680403435,0.3206514501301989
2025-10-01,240.75,246.3000030517578,238.61000061035156,244.89999389648438,244.5677490234375,31658200,0.0,0.0,False,0.007404312255769652,0.0073770348997329194,97.20311958803738,254.3744354248047,-0.03855216969814612,0.3206498108449221
2025-10-02,245.14999389648438,246.80999755859375,242.3000030517578,245.69000244140625,245.356689453125,25483300,0.0,0.0,False,0.0032258563642906246,0.003220664452227763,97.51990874635365,254.3744354248047,-0.035450677095833494,0.32050286065021316
2025-10-03,244.49000549316406,246.3000030517578,241.66000366210938,245.35000610351562,245.0171356201172,30249600,0.0,0.0,False,-0.0013839191984723609,-0.0013848776990732948,97.38356515320783,254.3744354248047,-0.036785535421674065,0.3204774830431348
2025-10-06,244.77999877929688,251.32000732421875,244.5800018310547,250.42999267578125,250.09024047851562,28894700,0.0,0.0,False,0.02070510230053446,0.02049366523968144,99.42060693439629,254.3744354248047,-0.01684208139522536,0.320921877046057
2025-10-07,248.27000427246094,250.44000244140625,245.52000427246094,245.75999450683594,245.42657470703125,23181300,0.0,0.0,False,-0.01864793189274816,-0.018823996841812764,97.54797029565523,254.3744354248047,-0.03517594330118323,0.32157131570326253
2025-10-08,244.9600067138672,246.00999450683594,243.82000732421875,244.6199951171875,244.2881317138672,21307100,0.0,0.0,False,-0.0046386296778294644,-0.004649421506269645,97.09084275595195,254.3744354248047,-0.03965140480447027,0.3215883956204846
2025-10-09,244.47000122070312,244.75999450683594,239.14999389648438,241.52999877929688,241.2023162841797,27892100,0.0,0.0,False,-0.012631867983262879,-0.012712328321986498,95.85177217989177,254.3744354248047,-0.05178240147689206,0.32084080692634703
2025-10-10,241.42999267578125,244.08999633789062,235.83999633789062,236.57000732421875,236.24905395507812,33180300,0.0,0.0,False,-0.020535716262632064,-0.020749506032276356,93.86285166687243,254.3744354248047,-0.07125472903539709,0.32154157018804547
2025-10-13,240.2100067138672,244.5,239.7100067138672,244.14999389648438,243.8187713623047,24995000,0.0,0.0,False,0.03204126018919817,0.03153864706364657,96.90237697942,254.3744354248047,-0.04149656015893288,0.32251556842521256
2025-10-14,241.22999572753906,247.1199951171875,240.50999450683594,245.4499969482422,245.11700439453125,22111600,0.0,0.0,False,0.005324581962959041,0.0053104564957054436,97.42366621001544,254.3744354248047,-0.03639293003172095,0.3225338310715999
2025-10-15,247.25,252.11000061035156,245.99000549316406,251.02999877929688,250.68943786621094,27007700,0.0,0.0,False,0.022733769472437437,0.022479208204932297,99.66120714826606,254.3744354248047,-0.01448650904105131,0.32316569407391127
2025-10-16,251.77000427246094,256.9599914550781,250.10000610351562,251.4600067138672,251.1188507080078,27997200,0.0,0.0,False,0.001712927538758402,0.0017114621515446425,99.83363250207499,254.3744354248047,-0.01279839584256981,0.323050259838206
2025-10-17,250.75999450683594,254.22000122070312,247.80999755859375,253.3000030517578,252.95635986328125,29671600,0.0,0.0,False,0.007317288806048428,0.007290647331614842,100.57146131245563,254.3744354248047,-0.0055747565951557165,0.32309379767770974
2025-10-20,254.69000244140625,257.3299865722656,254.22999572753906,256.54998779296875,256.2019348144531,22350200,0.0,0.0,False,0.012830572644728422,0.012748958212771526,101.87468132545631,256.2019348144531,0.0,0.323256005859068
2025-10-21,254.74000549316406,254.8800048828125,244.14999389648438,250.4600067138672,250.12020874023438,47312100,0.0,0.0,False,-0.0237380177422285,-0.024024304144002227,99.43264031492652,256.2019348144531,-0.0237380177422285,0.323909351115123
2025-10-22,254.3699951171875,256.3599853515625,249.2899932861328,251.69000244140625,251.34854125976562,35029400,0.0,0.0,False,0.004910968712675823,0.00489894924126363,99.92586186924454,256.2019348144531,-0.0189436256919856,0.3239212913965925
2025-10-23,252.97999572753906,255.0399932861328,251.85000610351562,253.0800018310547,252.7366485595703,19901400,0.0,0.0,False,0.005522639172073296,0.005507445314819132,100.48323898747888,256.2019348144531,-0.01352560532921987,0.32393473893346375
2025-10-24,256.5799865722656,261.67999267578125,255.32000732421875,259.9200134277344,259.5674133300781,28655100,0.0,0.0,False,0.0270272032546075,0.02666841867215917,103.22604711452938,259.5674133300781,0.0,0.3248732434795147
2025-10-27,264.82000732421875,270.1400146484375,264.2799987792969,269.2699890136719,268.9046630859375,35235200,0.0,0.0,False,0.03597234967235918,0.035340453975675326,106.97530292630101,268.9046630859375,0.0,0.32622405672392646
2025-10-28,269.69000244140625,270.7300109863281,266.5,267.4700012207031,267.1071472167969,29738600,0.0,0.0,False,-0.006684584225920109,-0.006707026124808853,106.25353291957092,268.9046630859375,-0.006684584225920109,0.32633561606654676
2025-10-29,267.75,275.3399963378906,267.6700134277344,274.57000732421875,274.197509765625,43580300,0.0,0.0,False,0.02654501245177565,0.026198806931207897,109.10057928641785,274.197509765625,0.0,0.32696680520929783
2025-10-30,291.5899963378906,291.5899963378906,280.05999755859375,281.4800109863281,281.09814453125,74876000,0.0,0.0,False,0.025166657317651886,0.024855191878668994,111.8714428357941,281.09814453125,0.0,0.327705585124993
2025-10-31,283.2099914550781,286.0,277.0299987792969,281.19000244140625,280.80853271484375,39267900,0.0,0.0,False,-0.0010302871863107077,-0.0010308182969828634,111.75515283453998,281.09814453125,-0.0010302871863107077,0.3273549186873994
2025-11-03,282.17999267578125,285.5299987792969,279.79998779296875,283.7200012207031,283.3350830078125,29786000,0.0,0.0,False,0.008997412822687956,0.008957177267776225,112.76965749247762,283.3350830078125,0.0,0.3263898475181972
2025-11-04,276.75,281.2699890136719,276.260009765625,277.5400085449219,277.1634826660156,30078400,0.0,0.0,False,-0.021781984342640337,-0.02202271389521682,110.29152859430891,283.3350830078125,-0.021781984342640337,0.32656949689557013
2025-11-05,278.8699951171875,286.4200134277344,277.3399963378906,284.30999755859375,283.9242858886719,31010300,0.0,0.0,False,0.024392835440024685,0.02410008141017029,113.00624453717869,283.9242858886719,0.0,0.3273240696845028
2025-11-06,285.3299865722656,288.3500061035156,281.1400146484375,284.75,284.36370849609375,37173600,0.0,0.0,False,0.001547675310854535,0.0015464788957030033,113.18268918713213,284.36370849609375,0.0,0.32701391795040347
2025-11-07,283.2099914550781,283.7799987792969,275.19000244140625,278.8299865722656,278.4516906738281,34479600,0.0,0.0,False,-0.02079033873039693,-0.02100950078009874,110.80879240178402,284.36370849609375,-0.02079033873039693,0.327826871727387
2025-11-10,284.4200134277344,290.79998779296875,282.8599853515625,290.1000061035156,289.7064208984375,29557300,0.0,0.0,False,0.04041896889680907,0.03962348673758026,115.32798850426151,289.7064208984375,0.0,0.32788897481869017
2025-11-11,287.75,291.9200134277344,287.32000732421875,291.30999755859375,290.9147644042969,19842100,0.0,0.0,False,0.004170924144905275,0.004162249952029513,115.8131837202422,290.9147644042969,0.0,0.3271628785362696
2025-11-12,291.67999267578125,292.010009765625,283.69000244140625,286.7099914550781,286.3210144042969,24829900,0.0,0.0,False,-0.015790707664516734,-0.015916709083467206,113.96862088475436,290.9147644042969,-0.015790707664516734,0.3272912608329327
2025-11-13,282.3399963378906,282.8399963378906,277.239990234375,278.57000732421875,278.19207763671875,29494000,0.0,0.0,False,-0.0283909889900702,-0.028801807494152357,110.70454803501174,290.9147644042969,-0.043733382847138236,0.3285794048693837
2025-11-14,271.4100036621094,278.55999755859375,270.70001220703125,276.4100036621094,276.0350036621094,31647200,0.0,0.0,False,-0.0077539015234869835,-0.007784119323152159,109.83840196982264,290.9147644042969,-0.0511481800267396,0.3286826129807864
2025-11-17,285.7799987792969,293.95001220703125,283.57000732421875,285.0199890136719,284.63330078125,52670200,0.0,0.0,False,0.031149299925982143,0.030674005342199617,113.29094059609722,290.9147644042969,-0.02159211010107842,0.3295347859750697
2025-11-18,287.9200134277344,288.79998779296875,278.20001220703125,284.2799987792969,283.8943176269531,49158700,0.0,0.0,False,-0.0025962638674692506,-0.0025996400053332185,112.99421115664849,290.9147644042969,-0.024132315153269857,0.3289240124457117
2025-11-19,287.1600036621094,303.80999755859375,286.6300048828125,292.80999755859375,292.4127502441406,68198900,0.0,0.0,False,0.030005646778675565,0.029564284535910354,116.41468119142864,292.4127502441406,0.0,0.3294995922641156
2025-11-20,304.5400085449219,306.4200134277344,288.6700134277344,289.45001220703125,289.05731201171875,62025200,0.0,0.0,False,-0.011475006577587155,-0.01154135250050041,115.0673469524517,292.4127502441406,-0.011475006577587155,0.32948861023757553
2025-11-21,296.4200134277344,303.9200134277344,293.8500061035156,299.6600036621094,299.2534484863281,74137700,0.0,0.0,False,0.03527375385749121,0.03466588822497278,119.16147797974452,299.2534484863281,0.0,0.3308549750999164
2025-11-24,311.1300048828125,319.4800109863281,309.6000061035156,318.5799865722656,318.14776611328125,85165100,0.0,0.0,False,0.063138178432107,0.06122508002964998,126.74825481709533,318.14776611328125,0.0,0.3360847420223367
2025-11-25,326.2099914550781,328.8299865722656,317.6499938964844,323.44000244140625,323.0011901855469,88632100,0.0,0.0,False,0.015255251141815362,0.015140059835671509,128.69708652725873,323.0011901855469,0.0,0.33254111008379017
2025-11-26,320.67999267578125,324.5,316.7900085449219,319.95001220703125,319.5159606933594,51373400,0.0,0.0,False,-0.0107901444269769,-0.010848780209191495,127.29763623187148,323.0011901855469,-0.0107901444269769,0.33221956577805273
2025-11-28,323.3699951171875,326.8500061035156,316.7900085449219,320.17999267578125,319.74560546875,26018600,0.0,0.0,False,0.000718727086097104,0.0007184689254755741,127.38984721811354,323.0011901855469,-0.010079172509942502,0.3318995661509884
2025-12-01,317.70001220703125,319.8500061035156,313.8900146484375,314.8900146484375,314.4627990722656,41183000,0.0,0.0,False,-0.016521904620830474,-0.016659913511706734,125.26860240809287,323.0011901855469,-0.02643455000390682,0.3324064763998257
2025-12-02,316.739990234375,318.3800048828125,313.9100036621094,315.80999755859375,315.38153076171875,35854700,0.0,0.0,False,0.0029215910185993454,0.002917331465989703,125.63750762281946,323.0011901855469,-0.023590189929179606,0.33240014652912214
2025-12-03,315.8900146484375,321.5799865722656,314.1000061035156,319.6300048828125,319.1963806152344,41838300,0.0,0.0,False,0.012095983694105028,0.012023411915253851,127.16931285008718,323.0011901855469,-0.011779552787798853,0.3325031390398859
2025-12-04,322.2300109863281,322.3599853515625,314.70001220703125,317.6199951171875,317.1890869140625,31240900,0.0,0.0,False,-0.006288585407212111,-0.006308441850154081,126.36330917964573,323.0011901855469,-0.017994061471246048,0.3323970596036933
2025-12-05,319.489990234375,323.1600036621094,319.1700134277344,321.2699890136719,320.8341064453125,28851700,0.0,0.0,False,0.01149162969858919,0.011426102454092469,127.82692116592514,323.0011901855469,-0.006709212863858172,0.33249418632999844
2025-12-08,320.04998779296875,320.44000244140625,311.2200012207031,313.7200012207031,313.49932861328125,33909400,0.21,0.0,False,-0.022861590101180496,-0.02312696870434922,124.88173290023266,323.0011901855469,-0.029417419690643598,0.33313516151176703
2025-12-09,312.3699951171875,317.989990234375,311.8999938964844,317.0799865722656,316.85693359375,30194000,0.0,0.0,False,0.010710086670107533,0.010653139934015557,126.22993716977749,323.0011901855469,-0.01902239613503387,0.33299722580303065
2025-12-10,315.8299865722656,321.30999755859375,314.67999267578125,320.2099914550781,319.9847412109375,33428900,0.0,0.0,False,0.009871356077685745,0.009822952520779624,127.48586918332194,323.0011901855469,-0.009338816903047942,0.3329443149307082
2025-12-11,320.0799865722656,321.1199951171875,308.6000061035156,312.42999267578125,312.210205078125,42353700,0.0,0.0,False,-0.024296583966444296,-0.024596615763819704,124.36410147420779,323.0011901855469,-0.0334084995204601,0.3340239661294724
2025-12-12,313.70001220703125,314.8699951171875,305.55999755859375,309.2900085449219,309.07244873046875,35940200,0.0,0.0,False,-0.010050140247244932,-0.010100983850478407,123.10417467242215,323.0011901855469,-0.04312287966207429,0.32993284155287445
2025-12-15,311.32000732421875,311.4200134277344,304.8800048828125,308.2200012207031,308.003173828125,29151900,0.0,0.0,False,-0.003459625426775692,-0.003465623769497765,122.67482071415643,323.0011901855469,-0.04643331607789536,0.3256637610884739
2025-12-16,304.95001220703125,310.7699890136719,302.5899963378906,306.57000732421875,306.3543395996094,30585000,0.0,0.0,False,-0.005353302720950914,-0.005367682990212155,122.01275195991421,323.0011901855469,-0.051538047201543646,0.32515203919753377
2025-12-17,308.010009765625,308.0899963378906,296.1199951171875,296.7200012207031,296.5112609863281,43930400,0.0,0.0,False,-0.03212971824112465,-0.032657207132669064,118.06038689937681,323.0011901855469,-0.0820118625073849,0.326682571835821
2025-12-18,301.7200012207031,303.9599914550781,299.2300109863281,302.4599914550781,302.2472229003906,33518000,0.0,0.0,False,0.01934483666819986,0.019160103930283324,120.36359063759794,323.0011901855469,-0.06425353192424521,0.3253605570090142
2025-12-19,301.7300109863281,307.25,300.9700012207031,307.1600036621094,306.9439392089844,59943200,0.0,0.0,False,0.015539319976288546,0.015419821107802087,122.24949830598686,323.0011901855469,-0.04971266814013431,0.3255384825863797
2025-12-22,309.8800048828125,310.1300048828125,305.29998779296875,309.7799987792969,309.56207275390625,26429900,0.0,0.0,False,0.008529679887698594,0.008493507714034763,123.30077707285638,323.0011901855469,-0.041607021398034405,0.32336448352087405
2025-12-23,309.6300048828125,314.94000244140625,309.32000732421875,314.3500061035156,314.1288757324219,25478700,0.0,0.0,False,0.014752462851436388,0.014644703786338064,125.13451966902836,323.0011901855469,-0.02746836458413149,0.32360386323530754
2025-12-24,314.7699890136719,315.0799865722656,311.9200134277344,314.0899963378906,313.8690490722656,10097400,0.0,0.0,False,-0.0008271339575212089,-0.0008274762215582041,125.03018952459449,323.0011901855469,-0.02827277852454757,0.3233493817919206
2025-12-26,314.4800109863281,315.0899963378906,312.2799987792969,313.510009765625,313.2894592285156,10899000,0.0,0.0,False,-0.0018465976351066393,-0.0018483046983492999,124.79746247466633,323.0011901855469,-0.03006716771369289,0.32303988458936483
2025-12-29,311.3699951171875,314.0199890136719,310.6199951171875,313.55999755859375,313.33941650390625,19621800,0.0,0.0,False,0.00015946044119585778,0.00015944772873111013,124.81752219353386,323.0011901855469,-0.029912501796326096,0.3229986446050468
2025-12-30,312.5,316.95001220703125,312.4599914550781,313.8500061035156,313.6292419433594,17380900,0.0,0.0,False,0.0009249568493068239,0.0009245293403182192,124.93389797244959,323.0011901855469,-0.0290152127204355,0.322966541454745
2025-12-31,312.8500061035156,314.5799865722656,311.44000244140625,313.0,312.7798156738281,16377700,0.0,0.0,False,-0.0027083771406897217,-0.0027120514297977482,124.59282148194305,323.0011901855469,-0.03164500572226103,0.3225721043085762
2026-01-02,316.8999938964844,322.5,310.3299865722656,315.1499938964844,314.9283142089844,32009400,0.0,0.0,False,0.006869044700111848,0.006845560294849816,125.45552418671568,323.0011901855469,-0.02499333198099074,0.3224488737603153
2026-01-05,317.6600036621094,319.0199890136719,314.6300048828125,316.5400085449219,316.3173522949219,30195600,0.0,0.0,False,0.004410648465910105,0.004400950063005315,126.01327505047567,323.0011901855469,-0.020692920316440655,0.3222176685888967
2026-01-06,316.3999938964844,320.94000244140625,311.7799987792969,314.3399963378906,314.1188659667969,31212100,0.0,0.0,False,-0.00695025521734649,-0.006974520740890478,125.13050037288383,323.0011901855469,-0.02749935445639562,0.3223456289485752
2026-01-07,314.3599853515625,326.1499938964844,314.19000244140625,321.9800109863281,321.7535095214844,35104400,0.0,0.0,False,0.02430495071090233,0.024014285711292337,128.1960959675882,323.0011901855469,-0.0038627742001376975,0.32294011361356484
2026-01-08,328.9700012207031,330.32000732421875,321.5,325.44000244140625,325.2110595703125,31896100,0.0,0.0,False,0.010745959085171286,0.010688631593745527,129.58443192881978,325.2110595703125,0.0,0.3221380363101672
2026-01-09,327.0899963378906,330.8299865722656,325.79998779296875,328.57000732421875,328.3388671875,26214200,0.0,0.0,False,0.009617777517530124,0.00957182112594326,130.84036394236423,328.3388671875,0.0,0.3220890600702356
2026-01-12,325.79998779296875,334.0400085449219,325.0,331.8599853515625,331.62652587890625,33923900,0.0,0.0,False,0.010013004916438417,0.009963206925160634,132.16048215470417,331.62652587890625,0.0,0.3220193428218638
2026-01-13,334.95001220703125,340.489990234375,333.6199951171875,335.9700012207031,335.7336730957031,33517600,0.0,0.0,False,0.012384857350936418,0.012308792396941009,133.80965573097208,335.7336730957031,0.0,0.3219410947539841
2026-01-14,335.05999755859375,336.5199890136719,330.4800109863281,335.8399963378906,335.603759765625,28525600,0.0,0.0,False,-0.00038695353039874814,-0.000387028416234941,133.75749065875513,335.7336730957031,-0.00038695353039874814,0.32185842208903537
2026-01-15,337.6499938964844,337.69000244140625,330.739990234375,332.7799987792969,332.5458984375,28442400,0.0,0.0,False,-0.0091115228573736,-0.009153286663243547,132.52964470241557,335.7336730957031,-0.009494950651835365,0.32192565267184414
2026-01-16,334.4100036621094,334.6499938964844,327.70001220703125,330.0,329.7678527832031,40341600,0.0,0.0,False,-0.008353871352345,-0.008388960492390922,131.41415522884725,335.7336730957031,-0.017769502407938065,0.3208205368698541
2026-01-20,320.8699951171875,327.7300109863281,320.42999267578125,322.0,321.77349853515625,35361000,0.0,0.0,False,-0.024242369838586297,-0.024541053160633076,128.20412230592555,335.7336730957031,-0.041581097397303424,0.32153062145636646
2026-01-21,320.9200134277344,332.4800109863281,319.3500061035156,328.3800048828125,328.1490173339844,35386600,0.0,0.0,False,0.019813685178711404,0.019619949022021157,130.7641321090869,335.7336730957031,-0.02259128699180757,0.32171611302111347
2026-01-22,334.45001220703125,335.1499938964844,328.75,330.5400085449219,330.3074951171875,26253600,0.0,0.0,False,0.006577736544023383,0.00655619763492286,131.63084185605234,335.7336730957031,-0.01616214998180676,0.3216403131419998
2026-01-23,332.489990234375,333.69000244140625,327.45001220703125,327.92999267578125,327.6993103027344,27280000,0.0,0.0,False,-0.007896232610549059,-0.007927572944667685,130.583557877424,335.7336730957031,-0.023930762496612856,0.32179986323425197
2026-01-26,327.80999755859375,335.8399963378906,327.0,333.260009765625,333.02557373046875,26042100,0.0,0.0,False,0.01625350820181426,0.016122833979031078,132.72225231460862,335.7336730957031,-0.008066213139312994,0.32207780446837725
2026-01-27,335.3699951171875,337.9100036621094,333.4800109863281,334.54998779296875,334.31463623046875,21636200,0.0,0.0,False,0.0038707612918738032,0.0038632891710417092,133.2398592327302,335.7336730957031,-0.004226674233030692,0.321955783236995
2026-01-28,336.05999755859375,337.5400085449219,331.94000244140625,336.010009765625,335.7736511230469,27434400,0.0,0.0,False,0.004364196880606519,0.004354701390169259,133.82570840764674,335.7736511230469,0.0,0.3188866469809394
2026-01-29,340.29998779296875,342.2900085449219,326.5400085449219,338.25,338.0120544433594,39785600,0.0,0.0,False,0.006666405517007812,0.006644283298444014,134.72451125400997,338.0120544433594,0.0,0.31852307214113573
2026-01-30,340.0,340.0,332.2900085449219,338.0,337.7622375488281,31024000,0.0,0.0,False,-0.0007390768797954639,-0.0007393501317570216,134.6242004057206,338.0120544433594,-0.0007390768797954639,0.3185332609062365
2026-02-02,336.2200012207031,344.8299865722656,335.6300048828125,343.69000244140625,343.4482421875,32006100,0.0,0.0,False,0.01683434086633162,0.016694213794798365,136.90734442507417,343.4482421875,0.0,0.31783169053927024
2026-02-03,347.3399963378906,349.0,337.4700012207031,339.7099914550781,339.47100830078125,36506700,0.0,0.0,False,-0.011580300604792315,-0.011647874476241325,135.31033592102318,343.4482421875,-0.011580300604792315,0.31785260202600346
2026-02-04,342.9599914550781,343.30999755859375,328.5199890136719,333.0400085449219,332.80572509765625,70618400,0.0,0.0,False,-0.01963432234313034,-0.019829636450916593,132.63397484684944,343.4482421875,-0.03098725159301774,0.3182078223889965
2026-02-05,312.2200012207031,332.69000244140625,306.4599914550781,331.25,331.0169677734375,88205800,0.0,0.0,False,-0.005374779306136834,-0.005389275397959648,131.91572172424577,343.4482421875,-0.0361954812605384,0.31742966204199263
2026-02-06,327.17999267578125,330.3800048828125,319.9200134277344,322.8599853515625,322.63287353515625,56380500,0.0,0.0,False,-0.02532829146093707,-0.025654573874261913,128.54919358467328,343.4482421875,-0.06060700302253963,0.3096087249808259
2026-02-09,320.92999267578125,327.70001220703125,317.260009765625,324.32000732421875,324.09185791015625,39640100,0.0,0.0,False,0.004522119395378388,0.004511925334419058,129.13503050563816,343.4482421875,-0.05635895573102523,0.30961557125343503
2026-02-10,320.9700012207031,321.6700134277344,314.6099853515625,318.5799865722656,318.3558654785156,39170000,0.0,0.0,False,-0.017698662560139744,-0.01785715676313767,126.83181451346537,343.4482421875,-0.0730601401514398,0.30827698078097093
2026-02-11,318.9700012207031,321.05999755859375,309.6600036621094,310.9599914550781,310.7412414550781,45406400,0.0,0.0,False,-0.023918591893986596,-0.024209286102774716,123.77425751105001,343.4482421875,-0.09523123636942654,0.3093703532996289
2026-02-12,312.0899963378906,316.239990234375,307.20001220703125,309.0,308.7826232910156,47761300,0.0,0.0,False,-0.006303051873291943,-0.00632299997152607,122.98779889350638,343.4482421875,-0.1009340408199243,0.309374088137527
2026-02-13,307.7300109863281,308.6300048828125,303.7099914550781,305.7200012207031,305.50494384765625,38499700,0.0,0.0,False,-0.010614844217675667,-0.010671583553227186,121.67168772335931,343.4482421875,-0.11047748591803597,0.3094288004179438
2026-02-17,300.0400085449219,304.44000244140625,296.25,302.0199890136719,301.8075256347656,39247600,0.0,0.0,False,-0.012102646085931701,-0.012176479431025972,120.18703570207956,343.4482421875,-0.1212430620914382,0.3095412074798577
2026-02-18,302.0899963378906,305.3800048828125,301.25,303.3299865722656,303.1166076660156,28482100,0.0,0.0,False,0.004337473124623736,0.004328093401154852,120.71268121249014,343.4482421875,-0.11743147749018312,0.30946879074088196
2026-02-19,301.82000732421875,305.4700012207031,300.0400085449219,302.8500061035156,302.636962890625,25834400,0.0,0.0,False,-0.0015823770894107803,-0.0015836303703204786,120.52008585424873,343.4482421875,-0.1188280337000378,0.3093275951908392
2026-02-20,304.32000732421875,316.5,303.8999938964844,314.9800109863281,314.7584228515625,53210800,0.0,0.0,False,0.040052807314611805,0.03927148812826025,125.38730643782404,343.4482421875,-0.08353462272278789,0.3115817273412375
2026-02-23,319.04998779296875,319.5199890136719,309.8699951171875,311.489990234375,311.2708740234375,31423000,0.0,0.0,False,-0.011080081023819632,-0.011141922350469916,123.98692484211062,343.4482421875,-0.0936891333585449,0.3118094777130013
2026-02-24,310.5199890136719,312.2699890136719,305.92999267578125,310.8999938964844,310.6813049316406,25615600,0.0,0.0,False,-0.0018940708591722588,-0.0018958668796003311,123.75019074998963,343.4482421875,-0.09540575036040155,0.3104923621661206
2026-02-25,312.05999755859375,313.6400146484375,309.44000244140625,312.8999938964844,312.67987060546875,29963600,0.0,0.0,False,0.00643284820201151,0.006412245741813115,124.5526897902563,343.4482421875,-0.08958663286805746,0.3104832089082151
2026-02-26,312.6400146484375,313.1400146484375,302.3500061035156,307.3800048828125,307.1637878417969,36431200,0.0,0.0,False,-0.017641310753361283,-0.017798773321711953,122.33777577374602,343.4482421875,-0.10564751799164607,0.3102189139102646
2026-02-27,304.1400146484375,312.3699951171875,303.79998779296875,311.760009765625,311.54071044921875,44640600,0.0,0.0,False,0.014249474647304972,0.014148905132685683,124.09527428268899,343.4482421875,-0.09290346497351365,0.3099283189039906
2026-03-02,303.2300109863281,308.489990234375,301.29998779296875,306.5199890136719,306.3043518066406,34790200,0.0,0.0,False,-0.016807943446709328,-0.01695079993982964,121.99267998709496,343.4482421875,-0.10814989223494487,0.3093501857390248
2026-03-03,298.5899963378906,303.94000244140625,296.7099914550781,303.5799865722656,303.3664245605469,35497000,0.0,0.0,False,-0.009591529564517476,-0.009637824548512926,120.81299206077951,343.4482421875,-0.11670409891069145,0.3094845206621025
2026-03-04,302.8900146484375,305.4700012207031,300.75,303.1300048828125,302.9167785644531,29536200,0.0,0.0,False,-0.0014821877429089803,-0.001483287269766051,120.63244233701995,343.4482421875,-0.11801330926864773,0.3087432704458876
2026-03-05,303.0400085449219,303.29998779296875,297.989990234375,300.8800048828125,300.6683349609375,35752300,0.0,0.0,False,-0.007422644642436693,-0.0074503295510835125,119.72960794056058,343.4482421875,-0.12455998305330529,0.30819278267418426
2026-03-06,296.0899963378906,300.5299987792969,295.17999267578125,298.5199890136719,298.30999755859375,25576900,0.0,0.0,False,-0.007843650721151452,-0.007874573956311054,118.78264706417328,343.4482421875,-0.13142662877355404,0.3082050295567354
2026-03-09,294.3599853515625,306.79998779296875,294.0799865722656,306.3599853515625,306.3599853515625,29312100,0.21,0.0,False,0.026985310109787886,0.02662762715355561,122.01501894097126,343.4482421875,-0.10798790699790439,0.3091211026498729
2026-03-10,306.1700134277344,309.510009765625,305.57000732421875,307.0400085449219,307.0400085449219,23239700,0.0,0.0,False,0.002219686727622072,0.0022172268624518696,122.28807374581271,343.4482421875,-0.1060079195941892,0.3090570915515162
2026-03-11,306.75,311.4200134277344,305.9200134277344,308.70001220703125,308.70001220703125,24125700,0.0,0.0,False,0.0054064734754804,0.005391910962074921,122.95462744636252,343.4482421875,-0.1011745751241857,0.3053957500484184
2026-03-12,306.82000732421875,308.94000244140625,301.0299987792969,303.54998779296875,303.54998779296875,24928300,0.0,0.0,False,-0.016682942048633964,-0.016823669689253397,120.88669958001485,343.4482421875,-0.11616962759922778,0.3057022829805178
2026-03-13,307.010009765625,307.69000244140625,300.44000244140625,302.2799987792969,302.2799987792969,23693100,0.0,0.0,False,-0.004183788716005665,-0.004192565248006616,120.3767513816808,343.4482421875,-0.11986738713814116,0.30535093214560616
2026-03-16,304.3500061035156,306.489990234375,303.0199890136719,305.55999755859375,305.55999755859375,23519700,0.0,0.0,False,0.010850862751563328,0.010792414569018402,121.69379385215404,343.4482421875,-0.11031718895280229,0.3041097798610102
2026-03-17,305.8599853515625,311.4200134277344,305.5,310.9200134277344,310.9200134277344,21955200,0.0,0.0,False,0.01754161510658081,0.017389536865903655,123.8460411598747,343.4482421875,-0.09471071551447152,0.3041464541482871
2026-03-18,309.2699890136719,312.4700012207031,306.92999267578125,307.69000244140625,307.69000244140625,20009800,0.0,0.0,False,-0.010388559265513075,-0.010442897002126443,122.54907066222066,343.4482421875,-0.10411536689878331,0.3042656760173838
2026-03-19,304.010009765625,308.05999755859375,302.3500061035156,307.1300048828125,307.1300048828125,25075800,0.0,0.0,False,-0.0018200057010314685,-0.0018216639236959455,122.32421064925828,343.4482421875,-0.105745882038494,0.3032865897694729
2026-03-20,305.4599914550781,306.0,298.2699890136719,301.0,301.0,44364100,0.0,0.0,False,-0.019958990607744198,-0.020160861874423845,119.86278388720227,343.4482421875,-0.12359429157982438,0.3036369815555033
2026-03-23,302.1099853515625,305.9800109863281,300.92999267578125,302.05999755859375,302.05999755859375,29326900,0.0,0.0,False,0.00352158657340107,0.0035154003067988243,120.28841264416332,343.4482421875,-0.1205079530041997,0.30349587424622426
2026-03-24,299.20001220703125,299.9200134277344,290.3299865722656,290.44000244140625,290.44000244140625,36864300,0.0,0.0,False,-0.03846916245483134,-0.0392286421377402,115.62254899426638,343.4482421875,-0.15434127543781329,0.30623046510173274
2026-03-25,293.44000244140625,296.0,289.239990234375,290.92999267578125,290.92999267578125,29460700,0.0,0.0,False,0.0016870618036641805,0.0016856403134361691,115.81929844212057,343.4482421875,-0.15291459690466913,0.30557004802029963
2026-03-26,287.9100036621094,287.95001220703125,278.5,280.9200134277344,280.9200134277344,39080600,0.0,0.0,False,-0.034406831540405025,-0.035012684141412065,111.79991651995422,343.4482421875,-0.1820601216693063,0.30741161556288366
2026-03-27,277.2799987792969,279.3699951171875,273.95001220703125,274.3399963378906,274.3399963378906,35890600,0.0,0.0,False,-0.023423098303163248,-0.02370177938849612,109.15779298671873,343.4482421875,-0.20121880784552348,0.3065449023520603
2026-03-30,276.4200134277344,277.0899963378906,272.1099853515625,273.5,273.5,35141200,0.0,0.0,False,-0.0030618806922197983,-0.0030665778394265166,108.82050296727515,343.4482421875,-0.2036645805550895,0.30597869888198503
2026-03-31,278.0400085449219,288.0799865722656,277.0899963378906,287.55999755859375,287.55999755859375,43875400,0.0,0.0,False,0.05140766931844154,0.05012990376355891,114.46611906820175,343.4482421875,-0.1627268326457032,0.30560252880502914
2026-04-01,290.8399963378906,300.5199890136719,290.4100036621094,297.3900146484375,297.3900146484375,37684500,0.0,0.0,False,0.03418422998087833,0.03361293234397785,118.41323943742864,343.4482421875,-0.13410529413604555,0.30722225412799814
2026-04-02,290.69000244140625,298.0799865722656,289.45001220703125,295.7699890136719,295.7699890136719,21666500,0.0,0.0,False,-0.005447478243950976,-0.00546236985934948,117.76273841355354,343.4482421875,-0.1388222367077918,0.3070577138060045
2026-04-06,295.8699951171875,300.6199951171875,295.17999267578125,299.989990234375,299.989990234375,16945500,0.0,0.0,False,0.014267847913765452,0.014167020103907902,119.45722710306043,343.4482421875,-0.12653508335442187,0.3072607938076873
2026-04-07,302.7300109863281,305.6300048828125,297.7200012207031,305.4599914550781,305.4599914550781,23205400,0.0,0.0,False,0.01823394579408988,0.01806970095422138,121.65363765256402,343.4482421875,-0.11060837141126723,0.30459487093322307
2026-04-08,320.45001220703125,322.0799865722656,315.0199890136719,317.32000732421875,317.32000732421875,33547100,0.0,0.0,False,0.03882674065642666,0.03809194234694082,126.41587863226745,343.4482421875,-0.07607619330605564,0.30442247924113364
2026-04-09,315.9100036621094,319.5400085449219,311.05999755859375,318.489990234375,318.489990234375,23739200,0.0,0.0,False,0.0036870757694167366,0.003680295167503025,126.88567063101142,343.4482421875,-0.07266961622560719,0.30438761654558716
2026-04-10,320.0199890136719,321.8299865722656,316.32000732421875,317.239990234375,317.239990234375,19152600,0.0,0.0,False,-0.0039247701288198655,-0.003932492250759796,126.38374877101474,343.4482421875,-0.0763091748153919,0.3039817822860901
2026-04-13,317.1400146484375,321.6300048828125,315.4700012207031,321.30999755859375,321.30999755859375,18866400,0.0,0.0,False,0.012829427088343559,0.012747827167694846,128.01800928811235,343.4482421875,-0.06445875072151408,0.2892910609149814
2026-04-14,324.7900085449219,333.2900085449219,323.75,332.9100036621094,332.9100036621094,27721400,0.0,0.0,False,0.03610222586180267,0.03546581258114935,132.67584659967193,343.4482421875,-0.030683629237029053,0.2883670233253016
2026-04-15,332.8900146484375,337.4800109863281,330.8999938964844,337.1199951171875,337.1199951171875,24918800,0.0,0.0,False,0.012646034690357633,0.012566741391097948,134.3663159930343,343.4482421875,-0.018425620786428953,0.28742904166310634
2026-04-16,338.75,339.8800048828125,334.5199890136719,336.0199890136719,336.0199890136719,20541500,0.0,0.0,False,-0.0032629512323445464,-0.0032682862661814957,133.9246223054469,343.4482421875,-0.021628450116721765,0.28735675756833134
2026-04-17,337.6499938964844,342.32000732421875,336.239990234375,341.67999267578125,341.67999267578125,25581900,0.0,0.0,False,0.016844246911391636,0.01670395579151272,136.1973259579861,343.4482421875,-0.0051485181594069784,0.28694203155338666
2026-04-20,340.760009765625,341.3999938964844,336.6099853515625,337.4200134277344,337.4200134277344,18784200,0.0,0.0,False,-0.012467745666598473,-0.012546120124168936,134.4867845918045,343.4482421875,-0.017552073411034153,0.2865016914344581
2026-04-21,337.69000244140625,339.3399963378906,331.3500061035156,332.2900085449219,332.2900085449219,23123800,0.0,0.0,False,-0.015203617683191117,-0.015320377639346537,132.42689531774585,343.4482421875,-0.032488836080536654,0.28656792522657276
2026-04-22,337.0199890136719,339.82000732421875,335.1700134277344,339.32000732421875,339.32000732421875,20293000,0.0,0.0,False,0.02115621474771645,0.02093552919072966,135.24970336820917,343.4482421875,-0.012019962125843442,0.28589142914285626
2026-04-23,341.17999267578125,341.9599914550781,336.17999267578125,338.8900146484375,338.8900146484375,18650300,0.0,0.0,False,-0.0012672187507363208,-0.0012680223513810403,135.0770451893187,343.4482421875,-0.013271948955190793,0.285055269776544
2026-04-24,338.7300109863281,345.2699890136719,335.3900146484375,344.3999938964844,344.3999938964844,26400000,0.0,0.0,False,0.016258901147509164,0.016128140658262267,137.28950841549698,344.3999938964844,0.0,0.2844752631144425