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
2005-09-27,21.049999237060547,21.399999618530273,19.100000381469727,19.299999237060547,18.19491195678711,961200,0.0,0.0,False,,,0.0,18.19491195678711,0.0,
2005-09-28,19.299999237060547,20.530000686645508,19.200000762939453,20.5,19.326204299926758,5747900,0.0,0.0,False,0.06217630213471037,0.06031991858472952,0.06217630213471037,19.326204299926758,0.0,
2005-09-29,20.399999618530273,20.579999923706055,20.100000381469727,20.209999084472656,19.052804946899414,1078200,0.0,0.0,False,-0.014146562293578802,-0.014247578727787452,0.047150158909798456,19.326204299926758,-0.014146562293578802,
2005-09-30,20.260000228881836,21.049999237060547,20.18000030517578,21.010000228881836,19.807004928588867,3123300,0.0,0.0,False,0.039584721713754156,0.03882132736492672,0.08860130654275622,19.807004928588867,0.0,
2005-10-03,20.899999618530273,21.75,20.899999618530273,21.5,20.268939971923828,1057900,0.0,0.0,False,0.023321801807006937,0.023054004275003665,0.11398945046079523,20.268939971923828,0.0,
2005-10-04,21.440000534057617,22.5,21.440000534057617,22.15999984741211,20.891145706176758,1768800,0.0,0.0,False,0.030697497506766425,0.030235755102647883,0.14818613883887966,20.891145706176758,0.0,
2005-10-05,22.100000381469727,22.309999465942383,21.75,22.200000762939453,20.92885971069336,904300,0.0,0.0,False,0.0018052626240336878,0.0018036350959122255,0.15025891636075905,20.92885971069336,0.0,
2005-10-06,22.600000381469727,23.0,22.399999618530273,22.579999923706055,21.287105560302734,1614200,0.0,0.0,False,0.017117313344421348,0.01697246276824826,0.16994825865932062,21.287105560302734,0.0,
2005-10-07,22.25,22.600000381469727,21.799999237060547,22.149999618530273,20.88172149658203,753400,0.0,0.0,False,-0.019043644170989804,-0.019227309877397455,0.14766818032294338,21.287105560302734,-0.019043644170989804,
2005-10-10,22.280000686645508,22.290000915527344,22.100000381469727,22.209999084472656,20.938291549682617,538700,0.0,0.0,False,0.0027090703757277623,0.0027054074584865195,0.1507772941914216,21.287105560302734,-0.016386164367531597,
2005-10-11,22.260000228881836,22.299999237060547,21.799999237060547,21.979999542236328,20.721458435058594,764600,0.0,0.0,False,-0.010355816954287778,-0.010409811522075362,0.13886005517762467,21.287105560302734,-0.02657228920304633,
2005-10-12,21.899999618530273,22.049999237060547,21.639999389648438,21.760000228881836,20.514055252075195,912900,0.0,0.0,False,-0.010009101609976145,-0.010059529441192788,0.12746108916580878,21.287105560302734,-0.03631542607037952,
2005-10-13,21.700000762939453,21.799999237060547,21.399999618530273,21.709999084472656,20.466917037963867,531300,0.0,0.0,False,-0.0022978496222271216,-0.002300493729954842,0.12487035312799333,21.287105560302734,-0.03852982830452989,
2005-10-14,21.850000381469727,22.399999618530273,21.850000381469727,22.270000457763672,20.99485206604004,887800,0.0,0.0,False,0.025794555530611163,0.025467488423959815,0.1538858839164916,21.287105560302734,-0.01372913256970476,
2005-10-17,22.149999618530273,22.219999313354492,21.850000381469727,22.079999923706055,20.815731048583984,464000,0.0,0.0,False,-0.00853166370939995,-0.00856826669046944,0.14404131759589234,21.287105560302734,-0.02214366393699818,
2005-10-18,22.059999465942383,22.299999237060547,21.350000381469727,21.489999771118164,20.259519577026367,1815500,0.0,0.0,False,-0.026720727235542086,-0.02708421561076701,0.11347170160222242,21.287105560302734,-0.0482726963684843,
2005-10-19,21.3700008392334,21.600000381469727,20.850000381469727,21.3799991607666,20.15581703186035,1466000,0.0,0.0,False,-0.00511870702420858,-0.00513185248269609,0.10777216618197372,21.287105560302734,-0.05314430960271399,
2005-10-20,21.350000381469727,21.479999542236328,20.850000381469727,21.020000457763672,19.816425323486328,640900,0.0,0.0,False,-0.016838399943676086,-0.016981777578940302,0.08911905540132925,21.287105560302734,-0.06908784440656901,
2005-10-21,21.020000457763672,22.420000076293945,21.010000228881836,21.959999084472656,20.702606201171875,917000,0.0,0.0,False,0.04471951238527616,0.04374844018788514,0.1378239284883893,21.287105560302734,-0.027457906734904447,
2005-10-24,22.010000228881836,22.360000610351562,21.950000762939453,22.309999465942383,21.032562255859375,508800,0.0,0.0,False,0.015937899387219234,0.015812224637850064,0.15595845178100776,21.287105560302734,-0.011957628702609746,
2005-10-25,22.25,22.540000915527344,21.700000762939453,22.0,20.740314483642578,437300,0.0,0.0,False,-0.01389501519889147,-0.0139924545900971,0.1398963915242235,21.287105560302734,-0.02568649246893573,0.38661771955983154
2005-10-26,22.0,22.450000762939453,21.989999771118164,22.31999969482422,21.041990280151367,543200,0.0,0.0,False,0.014545381978017469,0.014440612627748064,0.15647661995430706,21.287105560302734,-0.01151473033555439,0.3777712125402761
2005-10-27,22.260000228881836,22.559999465942383,22.200000762939453,22.559999465942383,21.268247604370117,351200,0.0,0.0,False,0.0107526579570838,0.010695259223224037,0.16891181748404005,21.287105560302734,-0.0008858863352368962,0.3688616552024853
2005-10-28,22.549999237060547,23.899999618530273,22.3700008392334,23.899999618530273,22.531518936157227,1614900,0.0,0.0,False,0.05939705777769566,0.05769993287098323,0.23834174024417076,22.531518936157227,0.0,0.39941001116840497
2005-10-31,24.0,25.350000381469727,24.0,24.68000030517578,23.26685905456543,706400,0.0,0.0,False,0.0326360650825086,0.032114819332780355,0.27875634187316645,23.26685905456543,0.0,0.39767754332785343
2005-11-01,24.700000762939453,25.079999923706055,24.690000534057617,25.020000457763672,23.587390899658203,866800,0.0,0.0,False,0.013776326419524976,0.01368229545137318,0.29637290664984883,23.587390899658203,0.0,0.3894355962568884
2005-11-02,25.229999542236328,28.100000381469727,25.200000762939453,27.549999237060547,25.972522735595703,2870200,0.0,0.0,False,0.10111893452243015,0.0963268759957618,0.42746075371402736,25.972522735595703,0.0,0.47412859588263784
2005-11-03,27.600000381469727,28.100000381469727,27.600000381469727,27.8700008392334,26.27420997619629,906100,0.0,0.0,False,0.011615631014045391,0.011548687467768711,0.44404161111620066,26.27420997619629,0.0,0.4649882405807884
2005-11-04,27.799999237060547,29.0,27.770000457763672,28.799999237060547,27.150949478149414,912600,0.0,0.0,False,0.03336882451451162,0.03282416853753615,0.4922275822291897,27.150949478149414,0.0,0.45994249741146187
2005-11-07,29.0,29.43000030517578,28.3799991607666,28.93000030517578,27.273513793945312,486900,0.0,0.0,False,0.004514181571975362,0.004504023213985252,0.498963768482082,27.273513793945312,0.0,0.4526691862837369
2005-11-08,29.100000381469727,29.700000762939453,29.0,29.43000030517578,27.74488067626953,1395000,0.0,0.0,False,0.01728295392685575,0.01713530248613976,0.5248702902307838,27.74488067626953,0.0,0.44487262776344294
2005-11-09,29.43000030517578,31.299999237060547,29.43000030517578,31.299999237060547,29.507808685302734,1312300,0.0,0.0,False,0.0635406592518184,0.061603586475837135,0.6217615537455594,29.507808685302734,0.0,0.4591737303238133
2005-11-10,31.149999618530273,33.959999084472656,31.149999618530273,32.79999923706055,30.921911239624023,1948900,0.0,0.0,False,0.047922994533498686,0.046810104700603344,0.6994812238203463,30.921911239624023,0.0,0.4604438109349802
2005-11-11,33.04999923706055,33.95000076293945,33.0,33.349998474121094,31.440427780151367,1183900,0.0,0.0,False,0.016768579940262818,0.0166295394914534,0.7279791105789535,31.440427780151367,0.0,0.4531932308541543
2005-11-14,33.5,34.5,33.45000076293945,33.75,31.81752586364746,1059200,0.0,0.0,False,0.011994050657738065,0.01192269205129209,0.7487045795667506,31.81752586364746,0.0,0.4464898905134498
2005-11-15,33.75,33.880001068115234,32.84000015258789,33.880001068115234,31.94008445739746,759200,0.0,0.0,False,0.003851920927957053,0.0038445212763676575,0.7554404513335982,31.94008445739746,0.0,0.44127569460136173
2005-11-16,33.5099983215332,33.849998474121094,33.400001525878906,33.599998474121094,31.67611312866211,542600,0.0,0.0,False,-0.008264578294633007,-0.008298919261790156,0.7409324762819858,31.94008445739746,-0.008264578294633007,0.43986180420911
2005-11-17,33.400001525878906,34.54999923706055,33.22999954223633,34.31999969482422,32.354881286621094,1011900,0.0,0.0,False,0.02142839164647392,0.02120203164014238,0.7782378592138219,32.354881286621094,0.0,0.4339511194707527
2005-11-18,34.349998474121094,34.349998474121094,32.86000061035156,33.04999923706055,31.157602310180664,529800,0.0,0.0,False,-0.03700458567083387,-0.037706629054989754,0.7124349040094238,32.354881286621094,-0.03700458567083387,0.44930760824074145
2005-11-21,32.75,32.75,31.260000228881836,31.989999771118164,30.158296585083008,636300,0.0,0.0,False,-0.0320726131346486,-0.03259820808807036,0.6575126418148605,32.354881286621094,-0.06789036504505375,0.45897888076156096
2005-11-22,31.989999771118164,32.7400016784668,31.600000381469727,32.5,30.639095306396484,421900,0.0,0.0,False,0.01594250258654495,0.01581675561252874,0.6839375413942248,32.354881286621094,-0.05303020477884102,0.453099936351952
2005-11-23,32.20000076293945,33.68000030517578,32.15999984741211,33.040000915527344,31.148181915283203,671300,0.0,0.0,False,0.0166155888023376,0.016479060166822365,0.7119171551508505,32.354881286621094,-0.03729574405321234,0.44746698709365307
2005-11-25,33.0099983215332,33.20000076293945,32.720001220703125,32.849998474121094,30.969051361083984,138500,0.0,0.0,False,-0.005750915243991406,-0.0057675154318403525,0.702072064686843,32.354881286621094,-0.04283217463419209,0.44450469649859486
2005-11-28,33.04999923706055,33.849998474121094,33.0,33.40999984741211,31.496994018554688,630400,0.0,0.0,False,0.01704742748866117,0.016903750677841018,0.7310880147900678,32.354881286621094,-0.026514925536789025,0.43928418857671747
2005-11-29,33.29999923706055,33.5,32.630001068115234,32.900001525878906,31.016202926635742,428600,0.0,0.0,False,-0.015264665943540923,-0.01538237030477238,0.70466353452543,32.354881286621094,-0.041374849999493035,0.4394609101202838
2005-11-30,32.900001525878906,33.79999923706055,32.900001525878906,33.59000015258789,31.66668701171875,690100,0.0,0.0,False,0.020972395835223034,0.020755502416669232,0.7404144129373678,32.354881286621094,-0.021270183896082373,0.4348941333321649
2005-12-01,34.0,34.939998626708984,34.0,34.279998779296875,32.317176818847656,371800,0.0,0.0,False,0.02054177018543757,0.020333633528037905,0.7761656058353503,32.354881286621094,-0.0011653409400401715,0.43042160005763824
2005-12-02,34.400001525878906,34.650001525878906,34.25,34.279998779296875,32.317176818847656,428600,0.0,0.0,False,0.0,0.0,0.7761656058353503,32.354881286621094,-0.0011653409400401715,0.42676679913917537
2005-12-05,32.08000183105469,32.63999938964844,31.3799991607666,32.349998474121094,30.4976863861084,1124400,0.0,0.0,False,-0.05630103282035814,-0.05794805439261947,0.676165647766823,32.354881286621094,-0.057400763861886084,0.45078701786576203
2005-12-06,32.040000915527344,33.75,32.040000915527344,33.619998931884766,31.694974899291992,790600,0.0,0.0,False,0.03925833907613896,0.03850732324748947,0.7419691271146289,32.354881286621094,-0.020395883436666318,0.4505802233403182
2005-12-07,33.400001525878906,34.18000030517578,33.29999923706055,33.95000076293945,32.00607681274414,783900,0.0,0.0,False,0.009815496445119365,0.009767637378720995,0.7590674188893303,32.354881286621094,-0.0107805827129146,0.445980536879869
2005-12-08,33.95000076293945,33.97999954223633,33.529998779296875,33.65999984741211,31.73267936706543,383700,0.0,0.0,False,-0.008542048039135164,-0.0085787404330355,0.7440413804931001,32.354881286621094,-0.019230542496626257,0.44379398430273803
2005-12-09,33.40999984741211,34.06999969482422,33.349998474121094,33.880001068115234,31.94008445739746,409700,0.0,0.0,False,0.0065360093905997285,0.006514742298865574,0.7554404513335975,32.354881286621094,-0.012820224112370715,0.4395488412230985
2005-12-12,33.79999923706055,33.90999984741211,33.709999084472656,33.7599983215332,31.826953887939453,421500,0.0,0.0,False,-0.0035419621262713363,-0.0035482497254727087,0.7492227477400493,32.354881286621094,-0.016316777490385737,0.4364950691659932
2005-12-13,33.7599983215332,33.79999923706055,33.04999923706055,33.25,31.346153259277344,226700,0.0,0.0,False,-0.015106712076656037,-0.01522198081260027,0.7227977433320032,32.354881286621094,-0.031176996707475646,0.43601190326592365
2005-12-14,33.400001525878906,33.689998626708984,33.25,33.540000915527344,31.61955451965332,158400,0.0,0.0,False,0.008722003561794534,0.008684186622627649,0.7378239913855966,32.354881286621094,-0.02272691902200963,0.4319724130698497
2005-12-15,33.63999938964844,33.880001068115234,33.349998474121094,33.630001068115234,31.704387664794922,313900,0.0,0.0,False,0.0026829329644373345,0.0026793403242320957,0.742486456658475,32.354881286621094,-0.02010496085779656,0.4283447864205771
2005-12-16,33.68000030517578,35.5,33.68000030517578,35.150001525878906,33.137359619140625,1646900,0.0,0.0,False,0.04519790665873358,0.044206251848244296,0.8212431968806322,33.137359619140625,0.0,0.4307923951976097
2005-12-19,35.18000030517578,35.45000076293945,34.88999938964844,35.25,33.231632232666016,377400,0.0,0.0,False,0.0028449041990339374,0.0028408651178024945,0.8264244592988998,33.231632232666016,0.0,0.4273290856812124
2005-12-20,35.25,35.459999084472656,34.02000045776367,35.31999969482422,33.29763412475586,564500,0.0,0.0,False,0.001986116469625765,0.0019841467479435513,0.8300519509980406,33.29763412475586,0.0,0.4240196428990987
2005-12-21,35.380001068115234,37.0,35.33000183105469,36.5099983215332,34.41949462890625,701200,0.0,0.0,False,0.03369189834770636,0.033136761033975365,0.8917098753020882,34.41949462890625,0.0,0.4230570214390535
2005-12-22,36.599998474121094,37.04999923706055,36.349998474121094,36.83000183105469,34.721160888671875,247800,0.0,0.0,False,0.00876440119234867,0.008726216775059378,0.9082895795887636,34.721160888671875,0.0,0.41954186694596246
2005-12-23,36.72999954223633,38.0,36.72999954223633,37.72999954223633,35.56963348388672,493000,0.0,0.0,False,0.02443675768605047,0.024142956860798172,0.9549219896399892,35.56963348388672,0.0,0.4169714166270452
2005-12-27,37.9900016784668,38.79999923706055,37.20000076293945,37.459999084472656,35.31509780883789,476400,0.0,0.0,False,-0.007155982508623149,-0.007181709358852621,0.9409326020764026,35.56963348388672,-0.007155982508623149,0.4152218622221215
2005-12-28,38.0,38.150001525878906,36.349998474121094,37.45000076293945,35.305667877197266,327800,0.0,0.0,False,-0.00026702266808575903,-0.0002670583249860032,0.9404143290744216,35.56963348388672,-0.007421094367166647,0.41251016405875873
2005-12-29,37.45000076293945,37.95000076293945,37.189998626708984,37.380001068115234,35.23968505859375,189800,0.0,0.0,False,-0.0018689015835366973,-0.001870650159051175,0.936787885662097,35.56963348388672,-0.009276126655688999,0.4100267639451314
2005-12-30,37.54999923706055,37.58000183105469,36.91999816894531,37.13999938964844,35.01341247558594,172800,0.0,0.0,False,-0.006420959285861505,-0.006441662314723492,0.9243518495029108,35.56963348388672,-0.01563752430996379,0.4082086710429218
2006-01-03,37.20000076293945,38.279998779296875,36.849998474121094,37.45000076293945,35.305667877197266,1013200,0.0,0.0,False,0.008346955664921607,0.008312312473774716,0.9404143290744216,35.56963348388672,-0.007421094367166647,0.40512184232497295
2006-01-04,37.70000076293945,40.599998474121094,37.70000076293945,39.20000076293945,36.95545959472656,1928400,0.0,0.0,False,0.046728806356750585,0.04566987862042864,1.0310875745096042,36.95545959472656,0.0,0.4081708730472119
2006-01-05,39.18000030517578,39.709999084472656,38.90999984741211,39.709999084472656,37.436256408691406,317900,0.0,0.0,False,0.013010170059783333,0.012926264761839798,1.0575123692602868,37.436256408691406,0.0,0.4051806364927689
2006-01-06,39.709999084472656,39.709999084472656,38.13999938964844,39.0,36.76691436767578,349200,0.0,0.0,False,-0.017879513210627196,-0.018041282849264158,1.0207250496730684,37.436256408691406,-0.017879513210627196,0.4059045442035509
2006-01-09,38.79999923706055,38.880001068115234,38.5,38.61000061035156,36.399253845214844,220800,0.0,0.0,False,-0.009999765517015313,-0.010050099002029807,1.0005182730019788,37.436256408691406,-0.027700487787977845,0.40482609727872254
2006-01-10,38.61000061035156,38.709999084472656,37.400001525878906,37.79999923706055,35.635623931884766,191300,0.0,0.0,False,-0.020979273821857936,-0.021202465911534078,0.95854885236704,37.436256408691406,-0.048098625491532765,0.40615620744531267
2006-01-11,37.79999923706055,37.79999923706055,34.650001525878906,34.79999923706055,32.807411193847656,974300,0.0,0.0,False,-0.07936475992234793,-0.08269136886427561,0.8031090929027398,37.436256408691406,-0.12364604954915026,0.4359507444636131
2006-01-12,33.0,35.349998474121094,32.959999084472656,34.9900016784668,32.98652648925781,2008900,0.0,0.0,False,0.0054595985752068366,0.0054447489908996055,0.8129533447372941,37.436256408691406,-0.11886150876989188,0.4329902750755208
2006-01-13,35.0,35.41999816894531,33.310001373291016,34.04999923706055,32.100345611572266,734200,0.0,0.0,False,-0.026864934626388615,-0.027232393096192173,0.764248471650234,37.436256408691406,-0.14253323673358342,0.4348954551898565
2006-01-17,33.54999923706055,33.54999923706055,29.6200008392334,30.0,28.282245635986328,2351200,0.0,0.0,False,-0.11894264385145747,-0.12663255170477516,0.554404094021262,37.436256408691406,-0.24452260057124287,0.48991311310542984
2006-01-18,29.100000381469727,31.15999984741211,28.8799991607666,31.0,29.224985122680664,1773700,0.0,0.0,False,0.0333332613975601,0.03278975320772403,0.6062174520047103,37.436256408691406,-0.21934007493613517,0.4891311984212651
2006-01-19,30.799999237060547,31.239999771118164,29.34000015258789,30.389999389648438,28.64990997314453,857200,0.0,0.0,False,-0.01967751727236411,-0.019873697439413907,0.5746110803497151,37.436256408691406,-0.23470152409542178,0.4882426973479934
2006-01-20,30.280000686645508,30.280000686645508,28.600000381469727,29.239999771118164,27.565759658813477,788700,0.0,0.0,False,-0.03784131661660717,-0.038575890377451905,0.5150257239101836,37.436256408691406,-0.26366142602833387,0.49146980564680093
2006-01-23,29.489999771118164,30.049999237060547,29.149999618530273,29.420000076293945,27.735456466674805,530800,0.0,0.0,False,0.006156072241857213,0.006137201037862259,0.5243523317148469,37.436256408691406,-0.25912847257249827,0.4883498628762633
2006-01-24,29.899999618530273,31.469999313354492,29.75,31.020000457763672,29.24384117126465,648900,0.0,0.0,False,0.0543847081226958,0.052957381742401534,0.6072537883513096,37.436256408691406,-0.21883639079693773,0.4928101284019583
2006-01-25,31.149999618530273,31.510000228881836,30.75,31.0,29.224985122680664,836300,0.0,0.0,False,-0.0006447869988609467,-0.0006449949633979216,0.6062174520047108,37.436256408691406,-0.21934007493613517,0.48991236041470204
2006-01-26,31.049999237060547,31.25,30.0,30.25,28.517929077148438,313700,0.0,0.0,False,-0.024193546808121358,-0.02449101839017221,0.5673573548956135,37.436256408691406,-0.23822700737439229,0.48980072169400096
2006-01-27,30.200000762939453,30.200000762939453,28.299999237060547,28.889999389648438,27.23579978942871,518600,0.0,0.0,False,-0.04495870945787239,-0.04600070326629593,0.4968909909602022,37.436256408691406,-0.27247533802270096,0.49474747257206153
2006-01-30,28.729999542236328,29.579999923706055,28.729999542236328,29.0,27.33950424194336,917300,0.0,0.0,False,0.0038076521826577725,0.0038004214240825746,0.5025906312091326,37.436256408691406,-0.26970517715558573,0.4918004201013181
2006-01-31,29.170000076293945,30.40999984741211,29.010000228881836,29.34000015258789,27.660036087036133,490600,0.0,0.0,False,0.011724127923322891,0.01165593283662211,0.520207195985815,37.436256408691406,-0.26114310723081735,0.48902334947125464
2006-02-01,29.100000381469727,29.6200008392334,28.350000381469727,29.3799991607666,27.69774627685547,816800,0.0,0.0,False,0.0013633456478754358,0.0013624171360235634,0.5222797638503311,37.436256408691406,-0.26013578990165775,0.48621933633730835
2006-02-02,29.3799991607666,30.200000762939453,29.0,30.010000228881836,28.29166603088379,767200,0.0,0.0,False,0.02144289098801533,0.021216226701441545,0.5549218428798355,37.436256408691406,-0.24427096229858491,0.484187263818882
2006-02-03,30.010000228881836,30.010000228881836,29.200000762939453,29.549999237060547,27.85800552368164,397600,0.0,0.0,False,-0.01532820678459712,-0.015446898192580185,0.5310876793382866,37.436256408691406,-0.2558549332615968,0.482701430748113
2006-02-06,29.200000762939453,29.700000762939453,28.65999984741211,29.270000457763672,27.594039916992188,550900,0.0,0.0,False,-0.009475395015808297,-0.009520572178623926,0.5165800187727192,37.436256408691406,-0.26290600171800826,0.480614735402858
2006-02-07,29.350000381469727,29.450000762939453,28.6200008392334,29.0,27.33950424194336,489800,0.0,0.0,False,-0.0092242990085728,-0.009267106302883138,0.5025906312091326,37.436256408691406,-0.26970517715558573,0.4785308224262651
2006-02-08,29.100000381469727,30.760000228881836,29.010000228881836,29.989999771118164,28.272815704345703,869700,0.0,0.0,False,0.03413783418100502,0.03356806911819208,0.5538858210192816,37.436256408691406,-0.24477449359007675,0.4783418500424962
2006-02-09,29.950000762939453,30.479999542236328,29.549999237060547,30.350000381469727,28.61220359802246,443400,0.0,0.0,False,0.012004035863488083,0.011932558864721013,0.5725387221425626,37.436256408691406,-0.23570873952611093,0.47586477497677954
2006-02-10,30.5,30.5,29.739999771118164,30.0,28.282245635986328,403700,0.0,0.0,False,-0.011532070953770845,-0.011599080958251571,0.5544040940212625,37.436256408691406,-0.24452260057124287,0.474103753624544
2006-02-13,31.049999237060547,32.099998474121094,30.549999237060547,31.170000076293945,29.385250091552734,826000,0.0,0.0,False,0.03899988953362832,0.03825860579718894,0.6150256819787112,37.436256408691406,-0.2150590654483685,0.47478726178582004
2006-02-14,31.5,32.900001525878906,31.40999984741211,32.79999923706055,30.921911239624023,668600,0.0,0.0,False,0.05229362157149131,0.05097218332982956,0.6994812238203456,37.436256408691406,-0.1740116612609528,0.47832711442818115
2006-02-15,32.54999923706055,34.20000076293945,32.349998474121094,33.75,31.81752586364746,807800,0.0,0.0,False,0.028963753795262726,0.028552231542745492,0.74870457956675,37.436256408691406,-0.15008793837995693,0.4772677461134548
2006-02-16,33.65999984741211,33.900001525878906,33.20000076293945,33.380001068115234,31.468704223632812,244400,0.0,0.0,False,-0.010963191843058717,-0.011023730501989583,0.7295331957841245,37.436256408691406,-0.15940568736122707,0.47560088863173366
2006-02-17,32.79999923706055,33.38999938964844,32.33000183105469,33.150001525878906,31.25187873840332,316000,0.0,0.0,False,-0.006890194260577687,-0.00691404125245127,0.717616376085054,37.436256408691406,-0.16519754546964494,0.4736185351588575
2006-02-21,32.5,33.650001525878906,31.299999237060547,32.5,30.639095306396484,772700,0.0,0.0,False,-0.019607891005087863,-0.019802676121370526,0.6839375413942244,37.436256408691406,-0.18156626100885598,0.4729600742650272
2006-02-22,33.529998779296875,34.29999923706055,33.29999923706055,33.63999938964844,31.713825225830078,637200,0.0,0.0,False,0.03507707746218025,0.034475894922458714,0.743005148975183,37.436256408691406,-0.15285799734860184,0.47287674187422507
2006-02-23,34.20000076293945,35.02000045776367,34.06999969482422,34.650001525878906,32.66598892211914,926300,0.0,0.0,False,0.03002361555280153,0.029581729699874756,0.7953364654745674,37.436256408691406,-0.12742373154236586,0.47204793396372685
2006-02-24,33.970001220703125,33.97999954223633,33.18000030517578,33.52000045776367,31.60069465637207,654000,0.0,0.0,False,-0.032611725556109694,-0.033155339357334425,0.7367874453816348,37.436256408691406,-0.15587994933608051,0.47363380634409025
2006-02-27,33.900001525878906,34.06999969482422,33.099998474121094,33.349998474121094,31.440427780151367,538500,0.0,0.0,False,-0.005071625100759869,-0.005084529440479919,0.7279791105789526,37.436256408691406,-0.16016100977308234,0.47163369056339327
2006-02-28,33.29999923706055,33.45000076293945,32.599998474121094,33.09000015258789,31.1953182220459,408200,0.0,0.0,False,-0.007795999463474534,-0.007826547137300575,0.7145077863599838,37.436256408691406,-0.16670839409029636,0.4698270663711551
2006-03-01,33.09000015258789,34.060001373291016,32.599998474121094,32.79999923706055,30.921911239624023,1149500,0.0,0.0,False,-0.00876435946175591,-0.008802992354152753,0.6994812238203454,37.436256408691406,-0.1740116612609528,0.46810752392691324
2006-03-02,32.79999923706055,33.20000076293945,32.599998474121094,32.900001525878906,31.016202926635742,388600,0.0,0.0,False,0.003049348608532787,0.003044708774984945,0.7046635345254295,37.436256408691406,-0.17149293486955464,0.4659087876531041
2006-03-03,32.650001525878906,32.66999816894531,31.31999969482422,31.8700008392334,30.04517364501953,895800,0.0,0.0,False,-0.031307161741011225,-0.03180770572362384,0.6512953575360381,37.436256408691406,-0.1974311395611641,0.4671089473199761
2006-03-06,31.899999618530273,32.0,31.3799991607666,31.809999465942383,29.988609313964844,681300,0.0,0.0,False,-0.001882642840510429,-0.0018844172399328821,0.6481865581536048,37.436256408691406,-0.19894209008028585,0.4650621034974525
2006-03-07,32.099998474121094,32.79999923706055,32.0,32.40999984741211,30.554248809814453,816900,0.0,0.0,False,0.018861811494079728,0.018686133164268787,0.6792743423205743,37.436256408691406,-0.1838326867875386,0.4633975646915392
2006-03-08,32.40999984741211,33.88999938964844,32.099998474121094,33.459999084472656,31.544137954711914,691900,0.0,0.0,False,0.0323977575445904,0.031884016779945734,0.7336790653139278,37.436256408691406,-0.1573906960582615,0.46311006286952405
2006-03-09,33.400001525878906,33.40999984741211,32.599998474121094,32.849998474121094,30.969051361083984,275900,0.0,0.0,False,-0.01823117165077026,-0.018399407353726558,0.7020720646868426,37.436256408691406,-0.17275245091295932,0.4623792199533795
2006-03-10,32.95000076293945,33.529998779296875,32.93000030517578,33.2599983215332,31.355573654174805,1123800,0.0,0.0,False,0.012480921310251247,0.012403676670653627,0.723315492190576,37.436256408691406,-0.16242763934870574,0.4604394102952333
2006-03-13,33.25,33.70000076293945,32.779998779296875,33.04999923706055,31.157602310180664,498300,0.0,0.0,False,-0.006313752896936142,-0.00633376893009429,0.7124349040094229,37.436256408691406,-0.16771586426716145,0.458719688562424
2006-03-14,33.099998474121094,34.54999923706055,33.099998474121094,34.099998474121094,32.14748001098633,538900,0.0,0.0,False,0.03177002167725296,0.03127579501327732,0.7668389980306869,37.436256408691406,-0.14127417923329555,0.45840074122405156
2006-03-15,34.279998779296875,35.5,34.20000076293945,35.06999969482422,33.061946868896484,1084100,0.0,0.0,False,0.028445988848819326,0.028048914243675675,0.8170984804663268,37.436256408691406,-0.11684687411157268,0.45766810618659454
2006-03-16,35.20000076293945,35.349998474121094,34.79999923706055,35.16999816894531,33.15620422363281,595300,0.0,0.0,False,0.0028509317708995674,0.002846875572386435,0.8222789042551415,37.436256408691406,-0.11432906480640814,0.4557086800263218
2006-03-17,35.150001525878906,35.43000030517578,34.849998474121094,35.43000030517578,33.40133285522461,426900,0.0,0.0,False,0.007393145184486416,0.0073659498437714755,0.8357512767609265,37.436256408691406,-0.10778117099684215,0.45376499749847266
2006-03-20,35.45000076293945,37.43000030517578,35.43000030517578,36.95000076293945,34.83429718017578,990300,0.0,0.0,False,0.042901411484453034,0.042006647566736784,0.914507597668357,37.436256408691406,-0.0695037238796008,0.45509252529081956
2006-03-21,37.95000076293945,39.06999969482422,36.630001068115234,36.97999954223633,34.86258316040039,1532000,0.0,0.0,False,0.0008120152411372761,0.0008116857351252272,0.9160622070169369,37.436256408691406,-0.06874814672156959,0.4532358950801856
2006-03-22,37.06999969482422,39.9900016784668,37.06999969482422,39.599998474121094,37.33255386352539,2143500,0.0,0.0,False,0.07084875758519771,0.06845156542010496,1.0518128338400388,37.436256408691406,-0.0027701099178800703,0.4609907675903221
2006-03-23,39.61000061035156,39.900001525878906,38.52000045776367,39.11000061035156,36.87062072753906,2010800,0.0,0.0,False,-0.012373467340996647,-0.012450656077132005,1.0264247947506813,37.436256408691406,-0.015109301394276797,0.4598721719793279
2006-03-24,39.20000076293945,39.5,38.560001373291016,38.709999084472656,36.49352264404297,848400,0.0,0.0,False,-0.010227603334446611,-0.010280264643126636,1.0056993257628841,37.436256408691406,-0.025182372787402096,0.4585885199302349
2006-03-27,39.099998474121094,39.77000045776367,39.06999969482422,39.16999816894531,36.92717742919922,1208300,0.0,0.0,False,0.011883061807601125,0.011813012615159723,1.0295331748183885,37.436256408691406,-0.013598554672095808,0.4567951997723907
2006-03-28,39.18000030517578,39.20000076293945,37.43000030517578,37.56999969482422,35.41879653930664,1310200,0.0,0.0,False,-0.04084744610618041,-0.041705140739706284,0.9466319278392892,37.436256408691406,-0.05389053454918591,0.45981451872428436
2006-03-29,37.56999969482422,37.95000076293945,36.709999084472656,37.709999084472656,35.55078125,838400,0.0,0.0,False,0.0037264030285977245,0.003719477189145689,0.9538858629507545,37.436256408691406,-0.05036494937174496,0.4579806025267737
2006-03-30,37.95000076293945,38.220001220703125,37.20000076293945,37.4900016784668,35.343379974365234,647600,0.0,0.0,False,-0.005833944243764377,-0.005851028173349491,0.9424870017676203,37.436256408691406,-0.05590506730903466,0.45645107787462924
2006-03-31,37.70000076293945,40.02000045776367,37.599998474121094,40.0,37.709659576416016,2145500,0.0,0.0,False,0.06695114060305096,0.06480517989632421,1.0725387221425633,37.709659576416016,0.0,0.4627142659757834
2006-04-03,40.0,40.0,39.2400016784668,39.599998474121094,37.33255386352539,1034600,0.0,0.0,False,-0.010000241771645935,-0.010050580067315034,1.0518128338400397,37.709659576416016,-0.010000241771645935,0.46145444482123554
2006-04-04,40.0,40.599998474121094,39.29999923706055,39.47999954223633,37.219451904296875,891800,0.0,0.0,False,-0.003029580018607203,-0.0030341784861172257,1.0455967026767161,37.709659576416016,-0.01299952525760062,0.45983453914696115
2006-04-05,39.5,39.72999954223633,38.970001220703125,39.47999954223633,37.219451904296875,467300,0.0,0.0,False,0.0,0.0,1.0455967026767161,37.709659576416016,-0.01299952525760062,0.4581365523491786
2006-04-06,39.599998474121094,40.33000183105469,39.099998474121094,40.150001525878906,37.851078033447266,1680000,0.0,0.0,False,0.01697032322707237,0.016827935939647508,1.0803111399133734,37.851078033447266,0.0,0.45664119802413144
2006-04-07,40.29999923706055,40.75,39.45000076293945,39.650001525878906,37.379703521728516,1383600,0.0,0.0,False,-0.012453397266577682,-0.012531590678957465,1.0544041988499449,37.851078033447266,-0.012453397266577682,0.4556149960884351
2006-04-10,39.650001525878906,39.650001525878906,37.349998474121094,37.91999816894531,35.748741149902344,1275800,0.0,0.0,False,-0.04363229823045833,-0.04461281459813092,0.9647658221598183,37.851078033447266,-0.05554232515351831,0.45894070367760137
2006-04-11,37.95000076293945,38.29999923706055,37.0,37.5,35.3527946472168,1184400,0.0,0.0,False,-0.01107581665673918,-0.011137610213759586,0.9430044361401488,37.851078033447266,-0.06600296520016813,0.45778341992870863
2006-04-12,37.5,37.970001220703125,36.7599983215332,37.5,35.3527946472168,1097200,0.0,0.0,False,0.0,0.0,0.9430044361401488,37.851078033447266,-0.06600296520016813,0.4561428238855555
2006-04-13,37.439998626708984,39.130001068115234,37.380001068115234,38.630001068115234,36.41810607910156,1330900,0.0,0.0,False,0.030133726131567284,0.02968862500990052,1.0015543996912162,37.851078033447266,-0.03785815434581419,0.45570842498870906
2006-04-17,38.400001525878906,38.599998474121094,36.529998779296875,36.900001525878906,34.787174224853516,2194600,0.0,0.0,False,-0.044783543952164884,-0.045817308636423436,0.9119177002599956,37.851078033447266,-0.08094627597888537,0.45909610183921123
2006-04-18,37.099998474121094,37.599998474121094,36.84000015258789,37.04999923706055,34.928565979003906,1791500,0.0,0.0,False,0.00406447943246202,0.0040562417496511245,0.9196886504292625,37.851078033447266,-0.077210801020274,0.45743190838271847
2006-04-19,37.29999923706055,39.45000076293945,37.20000076293945,38.439998626708984,36.238975524902344,2086800,0.0,0.0,False,0.03751684356827423,0.03683020775553561,0.9917093092272087,37.851078033447266,-0.04259066299565839,0.4578518062107455
2006-04-20,38.650001525878906,39.63999938964844,37.900001525878906,38.0,35.82417297363281,1155400,0.0,0.0,False,-0.011446310091864809,-0.011512323321271164,0.9689115868609401,37.851078033447266,-0.05354946715185682,0.45676578150646835
2006-04-21,38.27000045776367,38.27000045776367,36.189998626708984,37.72999954223633,35.56963348388672,1826900,0.0,0.0,False,-0.007105243990794707,-0.007130606445904974,0.9549219896399903,37.851078033447266,-0.06027422911296054,0.45543962105580854
2006-04-24,39.25,42.29999923706055,39.040000915527344,41.900001525878906,39.50087356567383,3134300,0.0,0.0,False,0.1105223668826385,0.10483050542158667,1.170984595005919,39.50087356567383,0.0,0.47490465028025447
2006-04-25,42.0,43.900001525878906,41.0,42.72999954223633,40.2833366394043,2257700,0.0,0.0,False,0.019808753657803324,0.01961511330261134,1.2139890940432774,40.2833366394043,0.0,0.4735998979443412
2006-04-26,42.400001525878906,43.2599983215332,41.56999969482422,42.9900016784668,40.5284538269043,1115700,0.0,0.0,False,0.006084828317330482,0.006066390505647451,1.2274608375769729,40.5284538269043,0.0,0.4719526111504605
2006-04-27,42.9900016784668,44.70000076293945,42.560001373291016,44.29999923706055,41.76344299316406,1366700,0.0,0.0,False,0.03047215103577261,0.03001709627264715,1.2953363606458868,41.76344299316406,0.0,0.47142218157225685
2006-04-28,44.29999923706055,44.380001068115234,42.79999923706055,43.2599983215332,40.78300094604492,1167500,0.0,0.0,False,-0.023476082833487233,-0.023756036219301013,1.241450854112649,41.76344299316406,-0.023476082833487233,0.47140287941122594
2006-05-01,43.189998626708984,44.0,43.189998626708984,43.68000030517578,41.178951263427734,996100,0.0,0.0,False,0.009708709712329622,0.009661883030678341,1.2632124497896822,41.76344299316406,-0.013995295594570578,0.46982244132303397
2006-05-02,45.099998474121094,46.900001525878906,45.0,45.400001525878906,42.80045700073242,1990600,0.0,0.0,False,0.03937705277950565,0.03862154597645954,1.3523310858762847,42.80045700073242,0.0,0.47024406402971525
2006-05-03,46.20000076293945,48.380001068115234,45.77000045776367,47.79999923706055,45.06303787231445,2106000,0.0,0.0,False,0.05286347460129481,0.051513570996107,1.476683480488342,45.06303787231445,0.0,0.47255142177269355
2006-05-04,48.400001525878906,49.20000076293945,47.75,48.04999923706055,45.29872131347656,2102800,0.0,0.0,False,0.0052300832853282575,0.005216453900965052,1.4896367413626925,45.29872131347656,0.0,0.47097648665290964
2006-05-05,48.04999923706055,48.84000015258789,47.939998626708984,48.59000015258789,45.80780029296875,654300,0.0,0.0,False,0.011238263790477765,0.01117558367721368,1.5176159358045918,45.80780029296875,0.0,0.4694541088526363
2006-05-08,49.099998474121094,49.79999923706055,46.47999954223633,47.29999923706055,44.5916748046875,1375200,0.0,0.0,False,-0.026548436740105097,-0.02690721066206165,1.450777168397003,45.80780029296875,-0.026548436740105097,0.46982864877118147
2006-05-09,48.25,52.130001068115234,48.04999923706055,51.630001068115234,48.67374038696289,3223200,0.0,0.0,False,0.0915432219165333,0.08759249486474777,1.675129206591543,48.67374038696289,0.0,0.4808160236977782
2006-05-10,51.72999954223633,52.18000030517578,49.349998474121094,50.099998474121094,47.231346130371094,1688700,0.0,0.0,False,-0.029633930844939482,-0.03008188779723016,1.5958546126821314,48.67374038696289,-0.029633930844939482,0.48150645732100156
2006-05-11,49.25,49.88999938964844,48.0,49.119998931884766,46.307472229003906,1129900,0.0,0.0,False,-0.01956060915174951,-0.019754449791518826,1.5450781151886899,48.67374038696289,-0.048614882257801195,0.4811034526897362
2006-05-12,48.75,49.970001220703125,47.79999923706055,48.02000045776367,45.27044677734375,648500,0.0,0.0,False,-0.02239434375799576,-0.022648904736613424,1.4880827609862024,48.67374038696289,-0.06992052763076129,0.4809502447734588
2006-05-15,48.849998474121094,49.95000076293945,48.7400016784668,49.75,46.9013786315918,1214000,0.0,0.0,False,0.036026413926718126,0.035392639580532834,1.577719460417423,48.67374038696289,-0.0364130995744435,0.48088613661527774
2006-05-16,49.5,49.599998474121094,47.529998779296875,47.849998474121094,45.11016845703125,755300,0.0,0.0,False,-0.03819099196700426,-0.038939384375617565,1.4792737972114307,48.67374038696289,-0.07321343914810652,0.4826471718937628
2006-05-17,47.5,47.54999923706055,45.790000915527344,46.630001068115234,43.96003723144531,1055800,0.0,0.0,False,-0.025496052551465698,-0.025826709300258568,1.4160621021882562,48.67374038696289,-0.09684283800757854,0.4827668700395811
2006-05-18,46.75,47.540000915527344,46.650001525878906,46.900001525878906,44.21457290649414,848500,0.0,0.0,False,0.005790160588552862,0.005773462035926857,1.4300514897518428,48.67374038696289,-0.09161341300294079,0.48125592084936214
2006-05-19,47.400001525878906,48.47999954223633,46.849998474121094,47.400001525878906,44.68593978881836,1612000,0.0,0.0,False,0.01066089416539362,0.010604467517927648,1.4559580115005444,48.67374038696289,-0.08192919973770196,0.4797944670554903
2006-05-22,47.400001525878906,47.5,45.7599983215332,47.0,44.30884552001953,1437800,0.0,0.0,False,-0.008438767777536715,-0.008474575770872265,1.4352327521701103,48.67374038696289,-0.08967658602445283,0.47864873875685554
2006-05-23,47.060001373291016,47.25,45.09000015258789,45.189998626708984,42.60248947143555,1062500,0.0,0.0,False,-0.038510505714102194,-0.039271640392717425,1.3414507073524944,48.67374038696289,-0.12473360106003917,0.48034672992048627
2006-05-24,45.29999923706055,45.36000061035156,42.7599983215332,43.81999969482422,41.31092834472656,1736000,0.0,0.0,False,-0.030316564659324863,-0.03078561606908654,1.2704659655864208,48.67374038696289,-0.1512686714376369,0.48093878304804644
2006-05-25,44.25,44.779998779296875,43.400001525878906,43.900001525878906,41.386356353759766,656800,0.0,0.0,False,0.0018258609054675468,0.0018241960476689538,1.2746115206301796,48.67374038696289,-0.14971900608556943,0.4794998022139623
2006-05-26,44.349998474121094,46.70000076293945,44.349998474121094,46.369998931884766,43.71492004394531,1798300,0.0,0.0,False,0.05626404195338175,0.054738193757927836,1.4025903586545616,48.67374038696289,-0.10187876057180478,0.4821170735531348
2006-05-30,46.0,46.119998931884766,43.849998474121094,44.61000061035156,42.05570602416992,1009700,0.0,0.0,False,-0.03795532550688485,-0.03869439021266362,1.3113992595321244,48.67374038696289,-0.13596724455894882,0.4836383871579201
2006-05-31,45.0,47.29999923706055,45.0,46.70000076293945,44.026031494140625,1833800,0.0,0.0,False,0.04685037195281727,0.045786010455768605,1.419689174572671,48.67374038696289,-0.0954869885871179,0.4848386923937547
2006-06-01,45.68000030517578,46.849998474121094,45.54999923706055,46.25,43.60179901123047,2097300,0.0,0.0,False,-0.009635946473318113,-0.009682672614881734,1.3963731792044216,48.67374038696289,-0.10420282754951227,0.4837627476206631
2006-06-02,46.2599983215332,46.810001373291016,45.25,45.849998474121094,43.22469711303711,1219200,0.0,0.0,False,-0.008648769242210141,-0.008686386901599565,1.375647500559261,48.67374038696289,-0.11195037058186086,0.482648431472951
2006-06-05,45.45000076293945,46.59000015258789,44.099998474121094,44.58000183105469,42.02742004394531,1258000,0.0,0.0,False,-0.027698911711533603,-0.028089760874272923,1.3098446501835443,48.67374038696289,-0.13654837886257398,0.4829129328255616
2006-06-06,45.02000045776367,46.290000915527344,44.54999923706055,46.279998779296875,43.63007354736328,1433400,0.0,0.0,False,0.03813352096660183,0.037424409386994165,1.3979271595809117,48.67374038696289,-0.10362192836428363,0.48313136500394427
2006-06-07,46.5,47.630001068115234,46.040000915527344,46.88999938964844,44.20514678955078,1748100,0.0,0.0,False,0.0131806617644874,0.013094552666837313,1.4295334264072257,48.67374038696289,-0.0918070721889499,0.481821081384341
2006-06-08,47.0,47.29999923706055,45.599998474121094,47.18000030517578,44.47854995727539,2039800,0.0,0.0,False,0.006184871843683881,0.006165824022365237,1.4445597792895004,48.67374038696289,-0.08619001532109849,0.48043510991568655
2006-06-09,47.18000030517578,49.099998474121094,47.18000030517578,47.81999969482422,45.08190155029297,832800,0.0,0.0,False,0.01356500141297623,0.01347382043593011,1.4777202361496675,48.67374038696289,-0.07379418158773732,0.47915590433387645
2006-06-12,47.599998474121094,47.599998474121094,43.5,44.25,41.716304779052734,2493500,0.0,0.0,False,-0.07465516438976305,-0.0775888156862874,1.2927456246080715,48.67374038696289,-0.14294022922005978,0.4872989424954453
2006-06-13,44.150001525878906,44.52000045776367,41.0,41.54999923706055,39.17090606689453,4141900,0.0,0.0,False,-0.06101687878731632,-0.06295777521478851,1.152849442741211,48.67374038696289,-0.19523534136722442,0.4922597651680707
2006-06-14,41.79999923706055,44.16999816894531,41.290000915527344,42.4900016784668,40.05708694458008,2547400,0.0,0.0,False,0.022623445987492996,0.022371331219711774,1.2015543158282713,48.67374038696289,-0.17702879158000273,0.4913307338343534
2006-06-15,42.900001525878906,45.959999084472656,42.900001525878906,45.47999954223633,42.875877380371094,1525900,0.0,0.0,False,0.0703693316413867,0.06800375867474365,1.356476221605317,48.67374038696289,-0.11911685768338309,0.49604360500595807
2006-06-16,45.4900016784668,47.70000076293945,45.099998474121094,45.20000076293945,42.611915588378906,1732000,0.0,0.0,False,-0.006156417270496095,-0.006175446147304206,1.3419687706971128,48.67374038696289,-0.12453994187402995,0.4948470676974572
2006-06-19,45.54999923706055,46.75,45.54999923706055,46.470001220703125,43.80918502807617,1206900,0.0,0.0,False,0.02809705743488755,0.02770957642343349,1.4077712017581026,48.67374038696289,-0.09994209033891455,0.49421356166934793
2006-06-20,46.650001525878906,47.70000076293945,46.599998474121094,47.470001220703125,44.75193405151367,982700,0.0,0.0,False,0.021519437598150226,0.021291163580207873,1.4595850838849591,48.67374038696289,-0.08057335031724133,0.493220452227532
2006-06-21,47.45000076293945,49.20000076293945,47.0,48.939998626708984,46.13776397705078,1705900,0.0,0.0,False,0.030966928131908045,0.030497127053703405,1.5357508784119376,48.67374038696289,-0.052101531333954454,0.49277962974602646
2006-06-22,48.150001525878906,49.560001373291016,48.0,49.529998779296875,46.69398498535156,1293800,0.0,0.0,False,0.012055655938971066,0.011983565340175506,1.5663210185490155,48.67374038696289,-0.04067399353063894,0.4914974367124619
2006-06-23,49.400001525878906,50.869998931884766,49.08000183105469,50.66999816894531,47.768707275390625,1683200,0.0,0.0,False,0.023016289793561517,0.022755410394579564,1.6253882068152476,48.67374038696289,-0.018593868159240023,0.49058714660608527
2006-06-26,50.630001068115234,50.630001068115234,49.209999084472656,49.63999938964844,46.79767608642578,762000,0.0,0.0,False,-0.020327767786696982,-0.02053722018591193,1.5720199249971745,48.67374038696289,-0.038543664111739595,0.4901969240776314
2006-06-27,49.5,49.5,46.84000015258789,48.040000915527344,45.289302825927734,1111100,0.0,0.0,False,-0.03223179838486823,-0.032762681522349804,1.4891190973328015,48.67374038696289,-0.06953313088594415,0.4908361375979192
2006-06-28,48.349998474121094,48.83000183105469,46.7599983215332,47.29999923706055,44.5916748046875,779000,0.0,0.0,False,-0.015403814536991467,-0.015523685865207897,1.4507771683970034,48.67374038696289,-0.0838658699705922,0.4901144171537638
2006-06-29,47.79999923706055,48.599998474121094,46.93000030517578,48.11000061035156,45.35529327392578,1349100,0.0,0.0,False,0.017124686896891506,0.016979712203142747,1.4927459600598523,48.67374038696289,-0.06817735983828244,0.48900812780741376
2006-06-30,48.400001525878906,50.900001525878906,47.630001068115234,50.540000915527344,47.646156311035156,2847100,0.0,0.0,False,0.050509276244198986,0.04927507157730469,1.6186527543631262,48.67374038696289,-0.021111672695755423,0.490477666429879
2006-07-03,50.630001068115234,52.2400016784668,50.34000015258789,52.099998474121094,49.11683654785156,994500,0.0,0.0,False,0.03086671309256883,0.030399917426879572,1.699481957621118,49.11683654785156,0.0,0.4900527229661803
2006-07-05,51.900001525878906,54.0,51.5,53.5,50.436668395996094,2451400,0.0,0.0,False,0.02687127146021906,0.026516578845013204,1.7720204701063187,50.436668395996094,0.0,0.48937559433673217
2006-07-06,53.5,55.650001525878906,53.209999084472656,55.63999938964844,52.454139709472656,3365900,0.0,0.0,False,0.04000009076009303,0.039220800422597714,1.8829015404994074,52.454139709472656,0.0,0.4896629675365645
2006-07-07,55.0,56.099998474121094,54.11000061035156,54.810001373291016,51.671661376953125,1315500,0.0,0.0,False,-0.014917379959969557,-0.015029763114399923,1.839896202832596,52.454139709472656,-0.014917379959969557,0.4889747454716778
2006-07-10,55.0,56.40999984741211,54.79999923706055,55.849998474121094,52.65211486816406,1408600,0.0,0.0,False,0.0189746848675596,0.01879691081870458,1.8937823383379238,52.65211486816406,0.0,0.4879468004031781
2006-07-11,54.0,54.0099983215332,51.599998474121094,53.45000076293945,50.38953399658203,3545700,0.0,0.0,False,-0.04297226953271149,-0.04392291149414523,1.7694299437258665,52.65211486816406,-0.04297226953271149,0.48982973055295265
2006-07-12,53.29999923706055,53.29999923706055,51.880001068115234,52.54999923706055,49.54104995727539,957900,0.0,0.0,False,-0.01683849744203214,-0.016981876747134916,1.7227969047025513,52.65211486816406,-0.059087178524138806,0.48924352635859236
2006-07-13,51.0,51.04999923706055,48.220001220703125,48.52000045776367,45.741817474365234,2740000,0.0,0.0,False,-0.07668857414581742,-0.07978869526205631,1.5139894923922674,52.65211486816406,-0.13124444119864054,0.4967022980668129
2006-07-14,48.5,48.5,45.41999816894531,47.20000076293945,44.49739456176758,2253700,0.0,0.0,False,-0.02720536658376238,-0.02758228442172008,1.445595486664009,52.65211486816406,-0.15487925464751295,0.49678039328116447
2006-07-17,47.25,48.79999923706055,46.36000061035156,47.56999969482422,44.84621810913086,1525800,0.0,0.0,False,0.007839190379541838,0.007808623568748701,1.4647669752753165,52.65211486816406,-0.14825419223099456,0.4955473186542241
2006-07-18,47.56999969482422,49.099998474121094,46.7599983215332,48.79999923706055,46.00578308105469,1231100,0.0,0.0,False,0.025856471756483312,0.025527845887356324,1.5284971529578355,52.65211486816406,-0.12623105080871233,0.49486264211227693
2006-07-19,49.95000076293945,52.029998779296875,49.709999084472656,51.25,48.31549835205078,1285900,0.0,0.0,False,0.05020488982714966,0.048985278302145524,1.6554400739503454,52.65211486816406,-0.08236357698017949,0.4961893931114947
2006-07-20,51.20000076293945,51.72999954223633,49.70000076293945,50.20000076293945,47.32562255859375,963600,0.0,0.0,False,-0.020487748801519157,-0.0207005340713906,1.6010360847577632,52.65211486816406,-0.10116388150613409,0.4957953534687443
2006-07-21,50.20000076293945,50.20000076293945,48.16999816894531,48.77000045776367,45.97750473022461,1389600,0.0,0.0,False,-0.028486003046236497,-0.02889960269893622,1.5269429629239823,52.65211486816406,-0.1267681299156178,0.4959852719869702
2006-07-24,49.900001525878906,51.16999816894531,49.65999984741211,50.04999923706055,47.1842155456543,1379400,0.0,0.0,False,0.026245678675041795,0.025907170983958824,1.593264295959043,52.65211486816406,-0.10384956684457725,0.49533089084735904
2006-07-25,50.0,51.529998779296875,49.2599983215332,50.939998626708984,48.02325439453125,855400,0.0,0.0,False,0.01778219345546006,0.01762593988834915,1.6393782233509242,52.65211486816406,-0.08791404647701317,0.494324644819439
2006-07-26,50.939998626708984,51.400001525878906,49.7400016784668,51.130001068115234,48.20238494873047,803500,0.0,0.0,False,0.00373007944708581,0.003723139951970371,1.6492233138149315,52.65211486816406,-0.0845118934078013,0.49313176389419267
2006-07-27,51.130001068115234,51.4900016784668,47.5,47.9900016784668,45.24217224121094,2957800,0.0,0.0,False,-0.0614121627107892,-0.06337883405948676,1.4865287806097127,52.65211486816406,-0.14073399796963382,0.4973486753460366
2006-07-28,48.0,48.619998931884766,47.04999923706055,48.209999084472656,45.449562072753906,1970300,0.0,0.0,False,0.0045839936782270385,0.004573519177039501,1.4979270128207571,52.65211486816406,-0.1367951280484112,0.4961575083263613
2006-07-31,47.79999923706055,47.81999969482422,44.75,45.689998626708984,43.0738525390625,3129300,0.0,0.0,False,-0.05227134047823079,-0.0536870418302152,1.3673570194438334,52.65211486816406,-0.18191600381266027,0.4988962112935335
2006-08-01,45.599998474121094,45.959999084472656,43.38999938964844,43.540000915527344,41.046966552734375,2086000,0.0,0.0,False,-0.047056064569334644,-0.048199206617049586,1.2559585146782166,52.65211486816406,-0.22041181716039115,0.5008867899334363
2006-08-02,43.150001525878906,44.40999984741211,42.7400016784668,43.880001068115234,41.36749267578125,1472000,0.0,0.0,False,0.007808765177204524,0.007778434564507411,1.273574764968854,52.65211486816406,-0.214324196105673,0.4997183031086351
2006-08-03,43.79999923706055,46.95000076293945,43.630001068115234,46.560001373291016,43.894039154052734,1530300,0.0,0.0,False,0.06107564937699639,0.05928315716268637,1.412434820146479,52.65211486816406,-0.16633853618303318,0.5023289593109832
2006-08-04,46.75,47.029998779296875,44.060001373291016,44.95000076293945,42.376220703125,1527600,0.0,0.0,False,-0.03457914742365642,-0.035191156054957616,1.3290148808506719,52.65211486816406,-0.1951658388417813,0.5029476613182704
2006-08-07,43.08000183105469,44.11000061035156,42.88999938964844,43.06999969482422,40.60387420654297,1300700,0.0,0.0,False,-0.04182408122230996,-0.042723886577486415,1.2316059733060047,52.65211486816406,-0.22882728816855225,0.5042586234159196
2006-08-08,43.06999969482422,43.18000030517578,41.29999923706055,41.95000076293945,39.54800033569336,1378800,0.0,0.0,False,-0.026004264161557877,-0.02634835333846451,1.1735747020716447,52.65211486816406,-0.24888106708120217,0.5041435450153096
2006-08-09,41.900001525878906,41.900001525878906,39.540000915527344,40.779998779296875,38.44499206542969,3096000,0.0,0.0,False,-0.027890367677279815,-0.028286690426589704,1.1129529044568325,52.65211486816406,-0.26983005028967355,0.5041541093254828
2006-08-10,39.75,41.38999938964844,39.38999938964844,40.52000045776367,38.19988250732422,3345100,0.0,0.0,False,-0.006375591330291197,-0.00639600221324545,1.099481580237864,52.65211486816406,-0.2744853154906859,0.5031181304562595
2006-08-11,40.20000076293945,40.20000076293945,36.79999923706055,37.189998626708984,35.060550689697266,4283800,0.0,0.0,False,-0.08218171396273366,-0.08575585344861536,0.9269425855407276,52.65211486816406,-0.3341093557687933,0.5103510713663063
2006-08-14,38.54999923706055,39.2400016784668,37.75,38.13999938964844,35.9561653137207,2206200,0.0,0.0,False,0.02554479625691153,0.025223979933064685,0.9761659412871317,52.65211486816406,-0.3170993149325235,0.5097337020530645
2006-08-15,39.70000076293945,40.61000061035156,39.0,40.599998474121094,38.275299072265625,2117300,0.0,0.0,False,0.06449891801059082,0.06250418892118663,1.1036265063095323,52.65211486816406,-0.27305295963698006,0.5127012900403967
2006-08-16,40.650001525878906,43.290000915527344,40.619998931884766,43.0,40.537879943847656,2438100,0.0,0.0,False,0.05911334271510649,0.057432088951765915,1.22797890092159,52.65211486816406,-0.23008069010426857,0.514904570988042
2006-08-17,43.41999816894531,44.27000045776367,42.040000915527344,42.790000915527344,40.33991241455078,1854800,0.0,0.0,False,-0.004883519551863502,-0.004895482898186026,1.2170985223978001,52.65211486816406,-0.23384060610750157,0.5138375659862566
2006-08-18,42.7400016784668,42.75,41.400001525878906,42.099998474121094,39.68941116333008,992900,0.0,0.0,False,-0.0161254998408491,-0.016256930552531152,1.1813467005277278,52.65211486816406,-0.24619530929178013,0.5131351444254025
2006-08-21,41.75,41.75,39.72999954223633,40.22999954223633,37.926490783691406,1153900,0.0,0.0,False,-0.044417902104515794,-0.04543459759516018,1.0844558563276787,52.65211486816406,-0.2796777322495826,0.5145391545594986
2006-08-22,39.810001373291016,41.93000030517578,39.790000915527344,41.5,39.12377166748047,1713900,0.0,0.0,False,0.0315684593815333,0.03108042009228288,1.1502589163607584,52.65211486816406,-0.2569382679984895,0.5142338577110167
2006-08-23,41.900001525878906,41.939998626708984,40.34000015258789,40.88999938964844,38.54869842529297,834000,0.0,0.0,False,-0.014698819098402538,-0.014807917134587305,1.1186526495344444,52.65211486816406,-0.2678603979761254,0.5134723726388649
2006-08-24,40.95000076293945,41.0099983215332,39.599998474121094,40.220001220703125,37.917057037353516,1106800,0.0,0.0,False,-0.01638554383784363,-0.016521271551928663,1.0839373736683342,52.65211486816406,-0.27985690352050896,0.5127832945189289
2006-08-25,40.209999084472656,40.91999816894531,39.47999954223633,39.47999954223633,37.219451904296875,684000,0.0,0.0,False,-0.018398187717190262,-0.018569539333258545,1.0455967026767157,52.65211486816406,-0.29310623139277736,0.5121864695666815
2006-08-28,40.099998474121094,42.150001525878906,40.099998474121094,41.810001373291016,39.416019439697266,870700,0.0,0.0,False,0.059016654545275715,0.05734079316725506,1.1663209766175426,52.65211486816406,-0.25138772605067683,0.5143349607106482
2006-08-29,42.5,43.209999084472656,41.4900016784668,42.29999923706055,39.877967834472656,1108600,0.0,0.0,False,0.011719813450014271,0.011651668351483273,1.1917098543363531,52.65211486816406,-0.24261412985359976,0.513285612490426
2006-08-30,42.45000076293945,43.75,41.689998626708984,43.45000076293945,40.96211242675781,880700,0.0,0.0,False,0.02718655566365058,0.02682356553423319,1.2512948962898398,52.65211486816406,-0.22202341673600223,0.5127500373206467
2006-08-31,43.349998474121094,43.38999938964844,42.099998474121094,42.25,39.83083724975586,1176300,0.0,0.0,False,-0.027617598555853884,-0.02800613476631611,1.1891195376132644,52.65211486816406,-0.24350926169844223,0.5127000206021866
2006-09-01,42.400001525878906,42.5,41.5,41.75,39.35945510864258,1163700,0.0,0.0,False,-0.011834602877100475,-0.011905189250251573,1.1632121772351094,52.65211486816406,-0.25246202916644567,0.5118618291747579
2006-09-05,42.72999954223633,43.38999938964844,42.279998779296875,42.79999923706055,40.349327087402344,1676900,0.0,0.0,False,0.025149534616967006,0.024838489381022403,1.2176159567703282,52.65211486816406,-0.23366179709146995,0.5112475670100879
2006-09-06,42.0,42.65999984741211,40.38999938964844,40.560001373291016,38.237586975097656,2719400,0.0,0.0,False,-0.052336439409023106,-0.05375573360823046,1.101553833616335,52.65211486816406,-0.2737692100148119,0.5134479403561996
2006-09-07,40.0099983215332,41.27000045776367,38.79999923706055,40.939998626708984,38.59583282470703,2490700,0.0,0.0,False,0.009368945008027874,0.009325328657235118,1.1212431759148966,52.65211486816406,-0.266965193680304,0.5123972611123858
2006-09-08,41.099998474121094,41.34000015258789,39.459999084472656,41.15999984741211,38.80323791503906,2217700,0.0,0.0,False,0.0053737690095718715,0.005359381832117892,1.132642246755394,52.65211486816406,-0.26302603395516555,0.5113226112657897
2006-09-11,40.97999954223633,40.97999954223633,40.04999923706055,40.470001220703125,38.15274429321289,1081900,0.0,0.0,False,-0.01676390056032051,-0.016906005131270826,1.0968908442000482,52.65211486816406,-0.27538059223748623,0.5106820455726899
2006-09-12,40.470001220703125,44.599998474121094,40.470001220703125,44.599998474121094,42.046260833740234,2786700,0.0,0.0,False,0.1020507597200544,0.09717277112188163,1.3108801479006895,52.65211486816406,-0.20143263116742582,0.5194646201441981
2006-09-13,45.0,46.63999938964844,44.36000061035156,44.900001525878906,42.32909393310547,2594400,0.0,0.0,False,0.006726712286821757,0.00670418890684081,1.3264247737849457,52.65211486816406,-0.19606089823564476,0.518393168084255
2006-09-14,44.900001525878906,46.779998779296875,44.650001525878906,46.529998779296875,43.865753173828125,1942200,0.0,0.0,False,0.036302672652315904,0.03565925623811234,1.4108802107978988,52.65211486816406,-0.16687576019189654,0.5183642479750921
2006-09-15,46.77000045776367,47.439998626708984,45.599998474121094,46.22999954223633,43.58293533325195,1712000,0.0,0.0,False,-0.006447349472273767,-0.00646822339925566,1.3953364235430956,52.65211486816406,-0.17224720331976184,0.5174088032380291
2006-09-18,46.22999954223633,46.5,44.77000045776367,44.939998626708984,42.36679458618164,877800,0.0,0.0,False,-0.02790405781004035,-0.028300773436061778,1.3284968175060539,52.65211486816406,-0.19534486521074979,0.517367489142518
2006-09-19,44.650001525878906,46.880001068115234,44.20000076293945,46.54999923706055,43.88460922241211,1835100,0.0,0.0,False,0.03582557167838041,0.03519876255614861,1.4119165471444979,52.65211486816406,-0.16651763500298067,0.5173154435916906
2006-09-20,47.400001525878906,47.47999954223633,46.540000915527344,47.31999969482422,44.61051940917969,1700000,0.0,0.0,False,0.016541338743352618,0.016406020985230398,1.4518128757715125,52.65211486816406,-0.15273072086695416,0.5164155346771885
2006-09-21,47.20000076293945,47.29999923706055,45.5,45.97999954223633,43.347251892089844,1407100,0.0,0.0,False,-0.028317704743646144,-0.02872638468314869,1.382383162668745,52.65211486816406,-0.1767234421518057,0.5164080828396336
2006-09-22,46.04999923706055,47.0,45.45000076293945,46.040000915527344,43.403812408447266,865500,0.0,0.0,False,0.0013048235790869,0.00130397303659217,1.3854917523938148,52.65211486816406,-0.17564921148701573,0.5153731876350287
2006-09-25,46.75,47.779998779296875,46.41999816894531,47.66999816894531,44.940486907958984,1321200,0.0,0.0,False,0.03540413650881624,0.03479182056056582,1.469948028036221,52.65211486816406,-0.14646378363935175,0.5153014699517668
2006-09-26,47.79999923706055,48.290000915527344,46.970001220703125,48.0,45.2515869140625,915900,0.0,0.0,False,0.006922488551151407,0.006898638133513504,1.4870462149822408,52.65211486816406,-0.14055518895360208,0.5142773568298908
2006-09-27,47.25,47.47999954223633,44.40999984741211,45.029998779296875,42.45164108276367,2700900,0.0,0.0,False,-0.06187508598574054,-0.06387216825143342,1.3331600165797042,52.65211486816406,-0.19373341053709647,0.5174821641333015
2006-09-28,45.380001068115234,45.380001068115234,43.54999923706055,44.189998626708984,41.65974807739258,2115700,0.0,0.0,False,-0.018654002181616947,-0.018830182499173103,1.2896372445403648,52.65211486816406,-0.20877350925590232,0.514647523719299
2006-09-29,44.560001373291016,44.93000030517578,44.09000015258789,44.33000183105469,41.7917366027832,1485100,0.0,0.0,False,0.0031682506851800074,0.003163242354620869,1.2968913893091933,52.65211486816406,-0.20626670538446978,0.514340112127194
2006-10-02,45.0,46.54999923706055,44.849998474121094,46.11000061035156,43.46979522705078,1710900,0.0,0.0,False,0.040152880944311464,0.03936770325769836,1.3891181958061396,52.65211486816406,-0.17439602690423628,0.5143802846549074
2006-10-03,46.599998474121094,48.029998779296875,45.91999816894531,47.65999984741211,44.931053161621094,2274000,0.0,0.0,False,0.03361547775732299,0.0330628285444951,1.4694295453768764,52.65211486816406,-0.14664295491027812,0.5148783647899534
2006-10-04,47.65999984741211,48.560001373291016,46.959999084472656,47.459999084472656,44.742515563964844,2173100,0.0,0.0,False,-0.00419615353724434,-0.004204982095477838,1.4590674398550676,52.65211486816406,-0.15022377209356375,0.5142224841957891
2006-10-05,47.2599983215332,48.220001220703125,45.83000183105469,48.11000061035156,45.35529327392578,1391600,0.0,0.0,False,0.013695647243725073,0.013602709467556384,1.4927459600598527,52.65211486816406,-0.13858553664005402,0.5143194870640856
2006-10-06,47.900001525878906,48.709999084472656,47.189998626708984,47.75,45.01590347290039,1195700,0.0,0.0,False,-0.007482914926282724,-0.007511052388886087,1.4740929541078898,52.65211486816406,-0.14503142778564593,0.5142584588627117
2006-10-09,47.02000045776367,47.29999923706055,46.5,47.029998779296875,44.337127685546875,907300,0.0,0.0,False,-0.015078577457900866,-0.015193415061103333,1.4367871518613273,52.65211486816406,-0.15792313762585097,0.5140992287300395
2006-10-10,47.95000076293945,48.349998474121094,47.689998626708984,48.279998779296875,45.51555252075195,1317800,0.0,0.0,False,0.02657873652896159,0.026231658411500512,1.5015538755478084,52.65211486816406,-0.13554179856367388,0.5146156135499458
2006-10-11,47.150001525878906,47.63999938964844,45.689998626708984,47.5099983215332,44.78965377807617,2048100,0.0,0.0,False,-0.015948367150872667,-0.016076910898862526,1.4616581758928837,52.65211486816406,-0.1493284953467634,0.5147983255179279
2006-10-12,47.709999084472656,48.22999954223633,47.04999923706055,47.560001373291016,44.836795806884766,1457000,0.0,0.0,False,0.001052520500430143,0.001051966989082211,1.4642491215880624,52.65211486816406,-0.14843314614898417,0.5146238552083295
2006-10-13,47.400001525878906,47.400001525878906,45.58000183105469,45.91999816894531,43.29069137573242,2120400,0.0,0.0,False,-0.03448293758125631,-0.03509150516330275,1.3792745729436757,52.65211486816406,-0.17779767281659553,0.5160006529688256
2006-10-16,45.75,46.400001525878906,45.0099983215332,45.06999969482422,42.489356994628906,1875800,0.0,0.0,False,-0.018510547086173834,-0.018684011208405942,1.3352328989302658,52.65211486816406,-0.19301708770828574,0.515981009430264
2006-10-17,44.849998474121094,45.25,44.08000183105469,44.810001373291016,42.24424743652344,1495300,0.0,0.0,False,-0.005768728346170371,-0.005785431728696916,1.3217615747112972,52.65211486816406,-0.19767235290929808,0.5159246550203636
2006-10-18,45.810001373291016,46.5,43.810001373291016,46.38999938964844,43.733768463134766,2449500,0.0,0.0,False,0.03525973634278823,0.03465234822209957,1.4036262756864342,52.65211486816406,-0.1693824916123502,0.5160222621450781
2006-10-19,45.880001068115234,47.720001220703125,45.7599983215332,47.70000076293945,44.96876907348633,1914700,0.0,0.0,False,0.02823906225672279,0.027847690830607615,1.471502427727438,52.65211486816406,-0.1459266320814674,0.5165354333122085
2006-10-20,47.709999084472656,50.220001220703125,47.70000076293945,49.7400016784668,46.891971588134766,3498500,0.0,0.0,False,0.042767515194948036,0.041878251071994804,1.5772024453596223,52.65211486816406,-0.10940003634141104,0.517592200911364
2006-10-23,49.900001525878906,51.45000076293945,49.68000030517578,50.25,47.37275695800781,2711100,0.0,0.0,False,0.010253042335176765,0.010200836439545067,1.6036266111382154,52.65211486816406,-0.10026867721031274,0.51601182836328
2006-10-24,50.04999923706055,50.849998474121094,49.310001373291016,50.59000015258789,47.693294525146484,1410300,0.0,0.0,False,0.006766284837988357,0.006743496270937137,1.6212434904009427,52.65211486816406,-0.09418083880265771,0.5158769927222514
2006-10-25,50.29999923706055,50.650001525878906,47.90999984741211,48.5099983215332,45.73237991333008,2598900,0.0,0.0,False,-0.04111510079855163,-0.041984232989627314,1.5134708000755608,52.65211486816406,-0.1314236849205459,0.5175287510757416
2006-10-26,49.86000061035156,50.79999923706055,48.72999954223633,49.43000030517578,46.59971237182617,2092200,0.0,0.0,False,0.01896539082680193,0.018787789803942096,1.5611397561307485,52.65211486816406,-0.1149507956421606,0.5176408586532408
2006-10-27,48.95000076293945,50.47999954223633,48.86000061035156,49.36000061035156,46.53371810913086,1214000,0.0,0.0,False,-0.001416194635896817,-0.0014171983873036856,1.5575126837463342,52.65211486816406,-0.11620419757787681,0.5176171625188252
2006-10-30,49.400001525878906,51.4900016784668,49.400001525878906,51.279998779296875,48.343780517578125,1530500,0.0,0.0,False,0.03889786765377967,0.03816040858842086,1.656994473641562,52.65211486816406,-0.08182642542229501,0.5158029587248337
2006-10-31,51.290000915527344,51.650001525878906,49.150001525878906,49.86000061035156,47.00508499145508,1881000,0.0,0.0,False,-0.027691163409040542,-0.02808179186990452,1.5834192054950358,52.65211486816406,-0.10725171991378912,0.5159164511838311
2006-11-01,49.95000076293945,50.119998931884766,48.18000030517578,48.5099983215332,45.73237991333008,993500,0.0,0.0,False,-0.02707590207221966,-0.027449208135154907,1.5134708000755608,52.65211486816406,-0.1314236849205459,0.5167019509653642
2006-11-02,48.5099983215332,48.52000045776367,47.0,47.5,44.78022003173828,1344500,0.0,0.0,False,-0.020820256531505432,-0.021040054255355958,1.4611396932335392,52.65211486816406,-0.14950766661768977,0.5078032664911138
2006-11-03,47.97999954223633,48.209999084472656,47.0,47.41999816894531,44.704795837402344,529500,0.0,0.0,False,-0.0016843194223360447,-0.0016857394830755434,1.4569943478471439,52.65211486816406,-0.15094016737335347,0.5077422924534304
2006-11-06,48.099998474121094,50.47999954223633,48.099998474121094,50.06999969482422,47.203067779541016,1280400,0.0,0.0,False,0.055883756884277824,0.054378100516893846,1.5943004226482782,52.65211486816406,-0.10349151410664026,0.5096069683577482
2006-11-07,50.15999984741211,51.25,49.93000030517578,50.61000061035156,47.712154388427734,934800,0.0,0.0,False,0.01078503226240235,0.01072728860905043,1.622280036404904,52.65211486816406,-0.09382264116276284,0.5096678369866495
2006-11-08,50.220001220703125,50.22999954223633,48.81999969482422,49.529998779296875,46.69398498535156,1098100,0.0,0.0,False,-0.021339832923644386,-0.02157081920864768,1.566321018549015,52.65211486816406,-0.11316031459953879,0.5100242824010864
2006-11-09,49.29999923706055,49.38999938964844,48.709999084472656,48.90999984741211,46.10948181152344,850700,0.0,0.0,False,-0.012517740218820239,-0.012596747146780825,1.5341964787207205,52.65211486816406,-0.12426154339712203,0.5065568114589794
2006-11-10,49.540000915527344,50.20000076293945,49.0,49.29999923706055,46.47715377807617,827700,0.0,0.0,False,0.007973890664302541,0.007942267194963723,1.5544038843639,52.65211486816406,-0.11727850069364565,0.504514015213776
2006-11-13,49.65999984741211,51.880001068115234,49.459999084472656,51.529998779296875,48.57946014404297,1669100,0.0,0.0,False,0.045233113370175326,0.044239935534630265,1.6699475248585487,52.65211486816406,-0.07735025904123016,0.5061440544019338
2006-11-14,51.20000076293945,51.40999984741211,49.349998474121094,50.93000030517578,48.01382827758789,1327300,0.0,0.0,False,-0.011643436645403682,-0.011711752257275592,1.6388601600063057,52.65211486816406,-0.08809307284598167,0.5062383811523067
2006-11-15,53.5,59.650001525878906,53.349998474121094,59.5,56.093116760253906,13781800,0.0,0.0,False,0.1682700332903324,0.1555240505706371,2.0829012469790986,56.093116760253906,0.0,0.5327998445219991
2006-11-16,59.5099983215332,62.56999969482422,58.099998474121094,60.61000061035156,57.139556884765625,7005800,0.0,0.0,False,0.018655410591361443,0.018483532762969563,2.1404140355541137,57.139556884765625,0.0,0.5329189973220922
2006-11-17,60.61000061035156,60.61000061035156,58.599998474121094,59.45000076293945,56.04597854614258,4009400,0.0,0.0,False,-0.019138726273787654,-0.019324242539679477,2.0803105109412825,57.139556884765625,-0.019138726273787654,0.5330469440384714
2006-11-20,59.650001525878906,60.59000015258789,59.63999938964844,59.849998474121094,56.42308044433594,2628400,0.0,0.0,False,0.006728438114126156,0.0067059032011016545,2.101036189586443,57.139556884765625,-0.012539061894977888,0.5315652233953584
2006-11-21,59.79999923706055,61.34000015258789,59.0,60.88999938964844,57.40352249145508,3351400,0.0,0.0,False,0.01737661324759454,0.01722736635993562,2.154921696119681,57.40352249145508,0.0,0.5305969114271706
2006-11-22,61.400001525878906,63.099998474121094,60.810001373291016,62.95000076293945,59.345577239990234,2583800,0.0,0.0,False,0.03383163025969793,0.033271929422891776,2.261657840441101,59.345577239990234,0.0,0.5313323939873433
2006-11-24,62.04999923706055,63.27000045776367,62.0,62.95000076293945,59.345577239990234,664600,0.0,0.0,False,0.0,0.0,2.261657840441101,59.345577239990234,0.0,0.5311703234817491
2006-11-27,62.70000076293945,62.79999923706055,58.779998779296875,59.15999984741211,55.7725830078125,1693400,0.0,0.0,False,-0.06020657980507538,-0.062095193620198705,2.0652845773737343,59.345577239990234,-0.06020657980507538,0.5348613029603468
2006-11-28,58.599998474121094,58.599998474121094,57.0,58.18000030517578,54.84869384765625,2274000,0.0,0.0,False,-0.016565292664082576,-0.01670403142399979,2.01450724125084,59.345577239990234,-0.07577453285438329,0.5350246695660079
2006-11-29,59.400001525878906,60.02000045776367,56.5,56.7599983215332,53.51000213623047,2066200,0.0,0.0,False,-0.024406993448996883,-0.02470978102297,1.940932182761677,59.345577239990234,-0.0983320977764025,0.5354119356683864
2006-11-30,57.04999923706055,57.849998474121094,56.0,56.7599983215332,53.51000213623047,2564000,0.0,0.0,False,0.0,0.0,1.940932182761677,59.345577239990234,-0.0983320977764025,0.5351050972991956
2006-12-01,57.5099983215332,58.4900016784668,55.29999923706055,56.099998474121094,52.88779830932617,2118500,0.0,0.0,False,-0.011627804187341217,-0.011695935764506624,1.9067355992122743,59.345577239990234,-0.10881651558546923,0.5349918364601457
2006-12-04,56.619998931884766,58.209999084472656,55.95000076293945,58.16999816894531,54.83927536010742,1303300,0.0,0.0,False,0.036898436183098404,0.03623398441536686,2.0139895972209487,59.345577239990234,-0.07593323865836832,0.5360888762270108
2006-12-05,58.0,58.34000015258789,56.810001373291016,57.68000030517578,54.377323150634766,1397200,0.0,0.0,False,-0.008423747513788271,-0.00845942779059904,1.9886005098447752,59.345577239990234,-0.08371734374179429,0.5329305024573432
2006-12-06,59.040000915527344,60.810001373291016,58.20000076293945,60.310001373291016,56.85673522949219,2495300,0.0,0.0,False,0.045596434969573885,0.044587473767332186,2.124870038641948,59.345577239990234,-0.0419381211919686,0.5334026697249258
2006-12-07,59.34000015258789,60.540000915527344,58.79999923706055,59.0099983215332,55.63117599487305,1140500,0.0,0.0,False,-0.02155521645188363,-0.021790923428444433,2.0575127885750146,59.345577239990234,-0.062589352363974,0.5339153058648779
2006-12-08,59.0099983215332,59.97999954223633,58.06999969482422,59.25,55.8574333190918,1070200,0.0,0.0,False,0.004067095835608381,0.004058847558133582,2.0699479861047476,59.345577239990234,-0.058776813422718566,0.5337963507061968
2006-12-11,60.720001220703125,62.70000076293945,60.029998779296875,61.560001373291016,58.03516387939453,2009400,0.0,0.0,False,0.03898730089981406,0.03824648961680788,2.1896369719857915,59.345577239990234,-0.02208106183374814,0.5350091720307834
2006-12-12,61.04999923706055,61.11000061035156,58.599998474121094,59.459999084472656,56.05541229248047,1940000,0.0,0.0,False,-0.0341129662531543,-0.034708393898951896,2.080828993600627,59.345577239990234,-0.05544077756973398,0.536252603195367
2006-12-13,61.33000183105469,62.45000076293945,58.630001068115234,59.25,55.8574333190918,3147200,0.0,0.0,False,-0.0035318440323955924,-0.003538095717856071,2.069947986104747,59.345577239990234,-0.058776813422718566,0.5359891594489321
2006-12-14,58.689998626708984,59.0,56.459999084472656,57.08000183105469,53.811683654785156,4266000,0.0,0.0,False,-0.03662448384658257,-0.03731199910790169,1.9575127256778053,59.345577239990234,-0.09324862681554713,0.537407371129798
2006-12-15,57.61000061035156,58.400001525878906,56.380001068115234,56.5,53.26490020751953,2287800,0.0,0.0,False,-0.010161054442625717,-0.010213030342709631,1.927461277857435,59.345577239990234,-0.10246217688440007,0.5375607020435224
2006-12-18,56.619998931884766,57.400001525878906,55.25,55.79999923706055,52.6049690246582,2037100,0.0,0.0,False,-0.012389607044981599,-0.012466998120738034,1.8911911829853816,59.345577239990234,-0.11358231782081052,0.5360644803792494
2006-12-19,54.560001373291016,58.09000015258789,54.0,57.5,54.2076301574707,2956300,0.0,0.0,False,0.030465964765824083,0.030011092919221723,1.9792741116974755,59.345577239990234,-0.08657674794773595,0.5367986962358857
2006-12-20,57.099998474121094,57.099998474121094,55.709999084472656,55.79999923706055,52.6049690246582,1452100,0.0,0.0,False,-0.029565231465696673,-0.030011092919221664,1.8911911829853816,59.345577239990234,-0.11358231782081052,0.5377558572423561
2006-12-21,55.900001525878906,56.790000915527344,54.59000015258789,55.7599983215332,52.567264556884766,1310800,0.0,0.0,False,-0.0007167472668934138,-0.0007170042530191196,1.8891189296069104,59.345577239990234,-0.11421765527183847,0.5368445708447622
2006-12-22,54.0,55.70000076293945,54.0,55.34000015258789,52.17130661010742,1057700,0.0,0.0,False,-0.007532405387936203,-0.007560917218746202,1.8673569146151507,59.345577239990234,-0.12088972697780764,0.5368932553436131
2006-12-26,55.95000076293945,56.189998626708984,54.790000915527344,55.810001373291016,52.61439514160156,1741600,0.0,0.0,False,0.008492954466436498,0.0084570922364485,1.8917092463299992,59.345577239990234,-0.11342348345805353,0.5364662767826036
2006-12-27,55.93000030517578,57.29999923706055,55.5,57.040000915527344,53.77396774291992,1046900,0.0,0.0,False,0.022039075013550846,0.021799724919062027,1.9554398433272446,59.345577239990234,-0.09388415710473308,0.5367539099432933
2006-12-28,57.040000915527344,57.040000915527344,54.77000045776367,55.7599983215332,52.567264556884766,1951400,0.0,0.0,False,-0.022440285451951536,-0.022695899936764363,1.8891189296069104,59.345577239990234,-0.11421765527183847,0.5373153207159198
2006-12-29,55.7599983215332,56.08000183105469,53.849998474121094,53.849998474121094,50.7666130065918,1593800,0.0,0.0,False,-0.034254237222947403,-0.03485466494001023,1.7901543644268476,59.345577239990234,-0.1445594538360555,0.5385328489007349
2007-01-03,53.88999938964844,56.91999816894531,53.88999938964844,56.29999923706055,53.07634353637695,2955600,0.0,0.0,False,0.04549703817123363,0.04449240695210673,1.91709812404881,59.345577239990234,-0.1056394426540136,0.5402160974914879
2007-01-04,56.29999923706055,59.150001525878906,53.650001525878906,58.84000015258789,55.47091293334961,2614500,0.0,0.0,False,0.04511556820660578,0.04412747088724448,2.048704663429696,59.345577239990234,-0.06528985792777275,0.5418832705961999
2007-01-05,58.83000183105469,59.150001525878906,57.900001525878906,58.290000915527344,54.952396392822266,1656300,0.0,0.0,False,-0.009347539333819155,-0.009391501754396429,2.020206776671089,59.345577239990234,-0.07402709774651262,0.5401732666274554
2007-01-08,57.29999923706055,60.47999954223633,57.040000915527344,57.93000030517578,54.61301040649414,2163200,0.0,0.0,False,-0.0061759997489837515,-0.006195150124625129,2.0015539803764897,59.345577239990234,-0.07974590615839583,0.5401266018765328
2007-01-09,59.439998626708984,60.20000076293945,57.560001373291016,57.900001525878906,54.5847282409668,2098600,0.0,0.0,False,-0.0005178649797334955,-0.0005179991181144918,1.999999580685273,59.345577239990234,-0.08022247352605283,0.5397616915751702
2007-01-10,60.029998779296875,60.040000915527344,57.34000015258789,58.93000030517578,55.555763244628906,3892200,0.0,0.0,False,0.01778949964494525,0.017633118401894007,2.0533680721607097,59.345577239990234,-0.06386009154541594,0.5398495750958789
2007-01-11,59.18000030517578,61.20000076293945,58.880001068115234,61.20000076293945,57.69577407836914,2561300,0.0,0.0,False,0.03852005100383771,0.03779667180660696,2.17098396603383,59.345577239990234,-0.02779993452501739,0.5405575924269658
2007-01-12,61.20000076293945,62.5,60.599998474121094,60.810001373291016,57.32810592651367,1759800,0.0,0.0,False,-0.006372531744804344,-0.00639292300066814,2.150776770048014,59.345577239990234,-0.03399531030455771,0.5343536921836392
2007-01-16,60.810001373291016,62.099998474121094,60.810001373291016,61.959999084472656,58.412261962890625,1722600,0.0,0.0,False,0.01891142257109779,0.018734824624337575,2.2103624409735905,59.345577239990234,-0.015726787412065013,0.5345907988790761
2007-01-17,60.959999084472656,61.88999938964844,58.38999938964844,58.650001525878906,55.29178237915039,2097900,0.0,0.0,False,-0.05342165290093848,-0.054901536165166645,2.0388595729656895,59.345577239990234,-0.06830828933462929,0.5367271191271729
2007-01-18,58.650001525878906,59.650001525878906,57.400001525878906,57.83000183105469,54.51874542236328,3170100,0.0,0.0,False,-0.013981046070936753,-0.014079701512473845,1.9963731372729492,59.345577239990234,-0.08133431406535174,0.5229250973834171
2007-01-19,57.72999954223633,58.33000183105469,56.849998474121094,58.290000915527344,54.952396392822266,2088000,0.0,0.0,False,0.007954162684769006,0.007922695088209824,2.02020677667109,59.345577239990234,-0.07402709774651262,0.5220690476077475
2007-01-22,58.29999923706055,58.36000061035156,56.189998626708984,57.029998779296875,53.76455307006836,2374500,0.0,0.0,False,-0.021615860285013166,-0.021852905170872714,1.954922408954718,59.345577239990234,-0.09404279862933207,0.522157317385829
2007-01-23,55.400001525878906,55.599998474121094,52.880001068115234,53.27000045776367,50.2198371887207,3485200,0.0,0.0,False,-0.06593035148507653,-0.06820427338905177,1.7601033359212042,59.345577239990234,-0.15377287534613648,0.5251119524959749
2007-01-24,53.20000076293945,54.18000030517578,52.04999923706055,53.349998474121094,50.295257568359375,3578000,0.0,0.0,False,0.0015018045429986415,0.0015006779623508639,1.7642484716502365,59.345577239990234,-0.15250200760592258,0.5251037823185243
2007-01-25,53.79999923706055,54.09000015258789,52.25,53.86000061035156,50.77604675292969,2751700,0.0,0.0,False,0.009559334374952488,0.009513933046438258,1.7906728470861926,59.345577239990234,-0.14440049091452656,0.5225987053648935
2007-01-26,53.150001525878906,53.400001525878906,51.52000045776367,52.130001068115234,49.145111083984375,3327000,0.0,0.0,False,-0.03212017817931467,-0.03264735042462352,1.7010359379976085,59.345577239990234,-0.17188249959648616,0.523748986463062
2007-01-29,52.22999954223633,55.900001525878906,52.150001525878906,54.43000030517578,51.31342315673828,4226300,0.0,0.0,False,0.04412060579227228,0.04317500557773622,1.8202072798487614,59.345577239990234,-0.13534545381150087,0.5246948137594662
2007-01-30,55.310001373291016,55.310001373291016,52.04999923706055,53.099998474121094,50.05957794189453,3339000,0.0,0.0,False,-0.024435033519666916,-0.024738523001896905,1.7512954204332485,59.345577239990234,-0.1564733166305492,0.5232158350237152
2007-01-31,53.099998474121094,56.25,51.75,55.97999954223633,52.774662017822266,5100600,0.0,0.0,False,0.054237054876475455,0.05281733458074115,1.9005175811326822,59.345577239990234,-0.11072291361486886,0.5257229750635483
2007-02-01,56.5,58.040000915527344,55.5,57.9900016784668,54.669578552246094,2600900,0.0,0.0,False,0.03590580142008126,0.03527621443314652,2.004662989416287,59.345577239990234,-0.07879270714369602,0.5266741452350774
2007-02-02,57.0,58.7599983215332,56.65999984741211,57.97999954223633,54.66014862060547,2171700,0.0,0.0,False,-0.00017248956166016072,-0.0001725044396954967,2.004144716414306,59.345577239990234,-0.07895160578583893,0.5266819004994974
2007-02-05,57.4900016784668,58.66999816894531,57.02000045776367,58.40999984741211,55.065521240234375,1513100,0.0,0.0,False,0.00741623705494443,0.007388871982870668,2.026424165778593,59.345577239990234,-0.07212089255527077,0.5263819169194291
2007-02-06,57.63999938964844,58.70000076293945,57.31999969482422,58.310001373291016,54.97126770019531,1443600,0.0,0.0,False,-0.0017116616335630663,-0.0017131282000863314,2.0212439516471417,59.345577239990234,-0.07370910762406868,0.5260771184337003
2007-02-07,58.400001525878906,58.43000030517578,57.709999084472656,58.08000183105469,54.75443649291992,1395600,0.0,0.0,False,-0.003944446187014505,-0.003952246032345251,2.0093268174620262,59.345577239990234,-0.07736281220256724,0.5259719694781031
2007-02-08,58.0,59.52000045776367,57.619998931884766,59.310001373291016,55.91399002075195,1984400,0.0,0.0,False,0.021177343830065087,0.020956220308750658,2.0730563661724553,59.345577239990234,-0.05782380724617664,0.5261259947582377
2007-02-09,59.36000061035156,59.849998474121094,57.130001068115234,58.13999938964844,54.81099319458008,1282600,0.0,0.0,False,-0.01972666994007244,-0.019923837980771835,2.012435197529733,59.345577239990234,-0.07640980602602532,0.525721866313446
2007-02-12,58.45000076293945,59.45000076293945,58.2400016784668,58.880001068115234,55.50862503051758,1058900,0.0,0.0,False,0.012727954654295326,0.012647635057564824,2.0507773361228945,59.345577239990234,-0.06465439191797284,0.5257345795455622
2007-02-13,58.900001525878906,59.81999969482422,58.900001525878906,59.16999816894531,55.78200912475586,1014900,0.0,0.0,False,0.0049250741499717865,0.0049129856472145406,2.065802640718353,59.345577239990234,-0.06004774544231839,0.5255300214458853
2007-02-14,57.599998474121094,58.18000030517578,57.4900016784668,57.790000915527344,54.481021881103516,3163600,0.0,0.0,False,-0.023322703216779095,-0.023598981619981724,1.9942998356076616,59.345577239990234,-0.08196997291330954,0.5249670848743997
2007-02-15,57.61000061035156,58.060001373291016,57.349998474121094,57.400001525878906,54.11336135864258,1329700,0.0,0.0,False,-0.006748414581196793,-0.006771288095595966,1.9740930589365715,59.345577239990234,-0.08816522013407779,0.5227151829966484
2007-02-16,57.720001220703125,57.880001068115234,56.13999938964844,56.70000076293945,53.45344161987305,1931100,0.0,0.0,False,-0.012195134846564759,-0.012270105646361473,1.9378235930366077,59.345577239990234,-0.09928516823233036,0.5222635186745256
2007-02-20,56.959999084472656,57.43000030517578,55.52000045776367,56.380001068115234,53.151763916015625,1783800,0.0,0.0,False,-0.005643747057537674,-0.005659733174068168,1.9212432597778424,59.345577239990234,-0.1043685749137997,0.522151984736532
2007-02-21,56.369998931884766,56.63999938964844,55.529998779296875,55.72999954223633,52.538978576660156,1102500,0.0,0.0,False,-0.011528974660628855,-0.01159594854676752,1.8875643202583308,59.345577239990234,-0.1146942869188814,0.5222573408093346
2007-02-22,55.709999084472656,55.709999084472656,54.130001068115234,54.619998931884766,51.49253463745117,1586400,0.0,0.0,False,-0.019917477795692307,-0.0201185045317473,1.8300513220259522,59.345577239990234,-0.13232734380157418,0.5222706460808306
2007-02-23,54.619998931884766,55.0,53.68000030517578,54.25,51.14372634887695,1249800,0.0,0.0,False,-0.006773958419994508,-0.0067970058167038695,1.8108806720440978,59.345577239990234,-0.13820492229682846,0.5213332331869833
2007-02-26,54.380001068115234,54.77000045776367,53.27000045776367,53.34000015258789,50.28582763671875,1212300,0.0,0.0,False,-0.01677427073471427,-0.01691655216985808,1.7637301986482545,59.345577239990234,-0.1526609062480656,0.5209464278010475
2007-02-27,53.029998779296875,53.40999984741211,50.619998931884766,51.790000915527344,48.8245849609375,2462800,0.0,0.0,False,-0.02905873770911649,-0.029489304496958583,1.6834196877069707,59.345577239990234,-0.17728351072408355,0.5207198399890343
2007-02-28,51.7599983215332,52.54999923706055,50.599998474121094,52.290000915527344,49.29595947265625,1359700,0.0,0.0,False,0.009654449947621213,0.009608143549038394,1.7093266287703992,59.345577239990234,-0.1693406355572865,0.5207200283839157
2007-03-01,51.0,52.56999969482422,50.41999816894531,52.08000183105469,49.09796905517578,2447000,0.0,0.0,False,-0.004016361981762251,-0.004024449225007217,1.6984449923024298,59.345577239990234,-0.17267686424842899,0.5206600665583009
2007-03-02,51.900001525878906,53.09000015258789,50.619998931884766,50.650001525878906,47.749855041503906,1700200,0.0,0.0,False,-0.027457632965568912,-0.02784163936450084,1.6243520801260125,59.345577239990234,-0.19539319925381915,0.5213949922339648
2007-03-05,50.52000045776367,51.41999816894531,49.84000015258789,50.09000015258789,47.22191619873047,1223800,0.0,0.0,False,-0.011056344408052254,-0.011117920072381852,1.5953363396801508,59.345577239990234,-0.20428920915593007,0.5215641899994422
2007-03-06,50.349998474121094,51.09000015258789,50.06999969482422,50.22999954223633,47.353904724121094,1602500,0.0,0.0,False,0.00279506923935835,0.002791170296851745,1.6025904844489798,59.345577239990234,-0.20206514240101636,0.5204784366767958
2007-03-07,50.08000183105469,50.380001068115234,49.02000045776367,49.349998474121094,46.524295806884766,2277400,0.0,0.0,False,-0.01751933493276936,-0.01767461475324597,1.5569948300590797,59.345577239990234,-0.21604443042582455,0.520840386736027
2007-03-08,49.880001068115234,50.93000030517578,49.11000061035156,49.310001373291016,46.4865837097168,2440400,0.0,0.0,False,-0.0008105893171280742,-0.000810918022290528,1.554922157365882,59.345577239990234,-0.21667989643562446,0.5205827436986474
2007-03-09,49.75,49.900001525878906,48.68000030517578,48.93000030517578,46.12833023071289,1486300,0.0,0.0,False,-0.007706599418899063,-0.007736448712797121,1.535232395752594,59.345577239990234,-0.2227166306905657,0.5197908234845565
2007-03-12,49.20000076293945,51.0,49.13999938964844,49.45000076293945,46.61856460571289,1659300,0.0,0.0,False,0.010627620218379263,0.010571544017120535,1.5621758828199845,59.345577239990234,-0.2144559582394827,0.5194621841999721
2007-03-13,49.060001373291016,49.18000030517578,46.97999954223633,47.439998626708984,44.72365951538086,1991700,0.0,0.0,False,-0.04064700632373863,-0.041496186657269625,1.4580311035084699,59.345577239990234,-0.24638597187249778,0.5211155168551997
2007-03-14,47.75,47.810001373291016,44.0099983215332,45.779998779296875,43.15871047973633,4670600,0.0,0.0,False,-0.03499152467848321,-0.035618394965121244,1.372020847489574,59.345577239990234,-0.27275607573577243,0.522359072301755
2007-03-15,45.95000076293945,46.95000076293945,45.84000015258789,46.540000915527344,43.87519073486328,2551700,0.0,0.0,False,0.016601057982567724,0.01646476673695782,1.4113989031146081,59.345577239990234,-0.2606830571815919,0.521705858187241
2007-03-16,46.209999084472656,46.97999954223633,45.86000061035156,46.38999938964844,43.733768463134766,1178200,0.0,0.0,False,-0.00322328562816121,-0.0032284916031879445,1.403626275686435,59.345577239990234,-0.26306608685803456,0.5210405477179407
2007-03-19,46.29999923706055,48.02000045776367,46.29999923706055,47.86000061035156,45.119606018066406,1838700,0.0,0.0,False,0.03168804344175902,0.031196337875841047,1.4797924895281405,59.345577239990234,-0.2397140930046865,0.5219051742783221
2007-03-20,47.880001068115234,49.400001525878906,47.849998474121094,48.529998779296875,45.75123977661133,1874500,0.0,0.0,False,0.013999097383341708,0.013902015014099876,1.5145073460795242,59.345577239990234,-0.22907077655347685,0.5220186381964619
2007-03-21,49.0,49.72999954223633,48.130001068115234,49.40999984741211,46.58086013793945,2076900,0.0,0.0,False,0.0181332869967874,0.017970839809960573,1.5601036294415143,59.345577239990234,-0.21509129569051066,0.5206455432700144
2007-03-22,50.470001220703125,50.470001220703125,47.75,47.900001525878906,45.15731430053711,1676900,0.0,0.0,False,-0.03056074604863046,-0.031037463352339555,1.481864952563975,59.345577239990234,-0.23907869127427261,0.5216423991018061
2007-03-23,47.900001525878906,48.34000015258789,47.27000045776367,47.58000183105469,44.85564041137695,1186200,0.0,0.0,False,-0.006680509986763505,-0.006702924476192149,1.4652848289625733,59.345577239990234,-0.24416203367635603,0.5170439674431295
2007-03-26,47.0,47.58000183105469,46.38999938964844,46.720001220703125,44.04488754272461,1828900,0.0,0.0,False,-0.01807471393155513,-0.018240056955517926,1.4207255109192718,59.345577239990234,-0.2578235886962643,0.5172261778541781
2007-03-27,46.869998931884766,46.869998931884766,45.849998474121094,46.709999084472656,44.035465240478516,1398400,0.0,0.0,False,-0.00021392499270100895,-0.00021394787791613118,1.4202076572320173,59.345577239990234,-0.25798235877963527,0.5171004574412067
2007-03-28,46.040000915527344,46.599998474121094,45.279998779296875,46.40999984741211,43.75262451171875,1364500,0.0,0.0,False,-0.00642302124469829,-0.006443737601028728,1.4046626120330346,59.345577239990234,-0.26274835385313455,0.5170471379713031
2007-03-29,46.650001525878906,46.9900016784668,44.619998931884766,45.529998779296875,42.92301559448242,1884200,0.0,0.0,False,-0.01896135206732852,-0.019143423727278043,1.3590669576431345,59.345577239990234,-0.27672764187794285,0.5157220019216242
2007-03-30,46.06999969482422,46.5,44.560001373291016,45.47999954223633,42.875877380371094,1496000,0.0,0.0,False,-0.0010982036899892522,-0.001098807157522244,1.3564762216053192,59.345577239990234,-0.27752194225049975,0.5157215960804914
2007-04-02,45.2599983215332,45.47999954223633,43.93000030517578,45.04999923706055,42.47050857543945,2087100,0.0,0.0,False,-0.009454472530916025,-0.009499449771546757,1.334196981898395,59.345577239990234,-0.2843525912016819,0.5157843103161188
2007-04-03,46.31999969482422,48.0099983215332,46.290000915527344,47.869998931884766,45.1290397644043,3093800,0.0,0.0,False,0.06259711216413977,0.060716017323634484,1.4803109721874854,59.345577239990234,-0.23955513008315765,0.515245550196985
2007-04-04,48.099998474121094,48.29999923706055,46.2400016784668,46.4900016784668,43.82805633544922,2637300,0.0,0.0,False,-0.028828076904513167,-0.029251768592848046,1.4088083767341568,59.345577239990234,-0.26147729327476277,0.5160009874494318
2007-04-05,46.400001525878906,47.279998779296875,46.029998779296875,47.04999923706055,44.35598373413086,1304100,0.0,0.0,False,0.01204542119415497,0.011973452460999847,1.4378234882079286,59.345577239990234,-0.25258147621080995,0.5160984481855748
2007-04-09,46.29999923706055,47.970001220703125,45.959999084472656,47.810001373291016,45.07246780395508,2319100,0.0,0.0,False,0.016153042036420873,0.016023969738051886,1.4772017534903252,59.345577239990234,-0.2405083933772434,0.5163130134431518
2007-04-10,47.150001525878906,47.290000915527344,45.75,45.84000015258789,43.21527099609375,2227100,0.0,0.0,False,-0.04120468433056068,-0.042077662051865666,1.3751294372146452,59.345577239990234,-0.27180300527984447,0.5178131766493516
2007-04-11,45.75,45.810001373291016,44.75,45.0099983215332,42.43279266357422,2660800,0.0,0.0,False,-0.018106523793180895,-0.018272452879459188,1.3321240995478338,59.345577239990234,-0.28498812149086783,0.5179919907002175
2007-04-12,44.900001525878906,45.02000045776367,43.93000030517578,44.119998931884766,41.59375762939453,2458800,0.0,0.0,False,-0.019773269245602743,-0.01997137616398385,1.2860103818133157,59.345577239990234,-0.299126243878433,0.516474082464584
2007-04-13,44.119998931884766,45.22999954223633,44.0099983215332,45.22999954223633,42.64019012451172,1447400,0.0,0.0,False,0.025158402480512265,0.024847139655827334,1.3435227510736047,59.345577239990234,-0.2814933798338982,0.5168859098241232
2007-04-16,45.47999954223633,46.04999923706055,45.29999923706055,45.34000015258789,42.743896484375,1125900,0.0,0.0,False,0.0024321270510392345,0.002429174216852521,1.3492224961512167,59.345577239990234,-0.2797458804466415,0.5168856602954356
2007-04-17,45.31999969482422,46.459999084472656,45.0,45.95000076293945,43.31896209716797,1539100,0.0,0.0,False,0.013453748022321355,0.013364049975447117,1.3808283436628042,59.345577239990234,-0.2700557630101317,0.5162193360080503
2007-04-18,45.70000076293945,47.630001068115234,45.65999984741211,46.97999954223633,44.28998565673828,2366800,0.0,0.0,False,0.022415670010565547,0.022168131216330936,1.4341962061661508,59.345577239990234,-0.2536935738676527,0.5145798136675674
2007-04-19,46.95000076293945,46.97999954223633,45.150001525878906,45.41999816894531,42.81931686401367,2326900,0.0,0.0,False,-0.03320544748247989,-0.03376926471820733,1.353367631880249,59.345577239990234,-0.2784750127064276,0.5157398399459167
2007-04-20,45.61000061035156,45.90999984741211,44.619998931884766,45.310001373291016,42.715606689453125,3107100,0.0,0.0,False,-0.002422041782915718,-0.0024249796708651016,1.3476676771452736,59.345577239990234,-0.28022257637307035,0.5144709504092041
2007-04-23,45.5,45.650001525878906,43.040000915527344,43.209999084472656,40.73585891723633,3400000,0.0,0.0,False,-0.04634717672652455,-0.04745559067179042,1.238859908417472,59.345577239990234,-0.31358222782967016,0.5165098487654304
2007-04-24,43.400001525878906,43.83000183105469,41.709999084472656,42.77000045776367,40.32105255126953,4030700,0.0,0.0,False,-0.010182830974782342,-0.010235030660842758,1.2160619763938403,59.345577239990234,-0.32057190398176727,0.5165676765401265
2007-04-25,42.45000076293945,43.20000076293945,41.29999923706055,42.650001525878906,40.207923889160156,3084500,0.0,0.0,False,-0.002805697147055586,-0.0028096404929126924,1.2098443776289738,59.345577239990234,-0.32247817345239504,0.5047439825833069
2007-04-26,44.099998474121094,44.310001373291016,39.189998626708984,39.33000183105469,37.07801818847656,6626800,0.0,0.0,False,-0.07784300699811564,-0.08103979551506992,1.0378234462764553,59.345577239990234,-0.3752185097377163,0.5104208790155208
2007-04-27,38.810001373291016,38.84000015258789,37.11000061035156,37.18000030517578,35.051124572753906,5332000,0.0,0.0,False,-0.0546656405803424,-0.056216594576048724,0.9264245221961118,59.345577239990234,-0.409372590125645,0.5133222932065664
2007-04-30,38.0,38.279998779296875,36.68000030517578,36.939998626708984,34.82487106323242,3542700,0.0,0.0,False,-0.00645495721690359,-0.006475880541282919,0.9139895343237421,59.345577239990234,-0.4131850647875145,0.5124445207574096
2007-05-01,36.70000076293945,37.40999984741211,35.61000061035156,37.060001373291016,34.93800354003906,4325100,0.0,0.0,False,0.00324861150530098,0.0032433461672216166,0.9202073427459718,59.345577239990234,-0.4112787310375008,0.5119228091950939
2007-05-02,35.869998931884766,37.349998474121094,35.400001525878906,36.18000030517578,34.10837936401367,7141500,0.0,0.0,False,-0.023745609135182533,-0.024032080153523653,0.8746108497266185,59.345577239990234,-0.4252582761798529,0.5123720702702079
2007-05-03,36.45000076293945,37.0,35.41999816894531,35.54999923706055,33.514461517333984,3444300,0.0,0.0,False,-0.01741266685060694,-0.017566050487414973,0.8419688755257957,59.345577239990234,-0.4352660623418767,0.5111098065887466
2007-05-04,35.709999084472656,36.779998779296875,35.599998474121094,36.150001525878906,34.080101013183594,3860600,0.0,0.0,False,0.016877475282037757,0.01673663319303375,0.8730566596927651,59.345577239990234,-0.42573477926812386,0.5086011736311952
2007-05-07,36.52000045776367,36.689998626708984,34.849998474121094,35.11000061035156,33.09965133666992,3268600,0.0,0.0,False,-0.02876897800667888,-0.0291909172664001,0.8191707338448007,59.345577239990234,-0.44225580277335985,0.5093455586781513
2007-05-08,35.119998931884766,35.5,34.11000061035156,34.400001525878906,32.43030548095703,3436900,0.0,0.0,False,-0.020222142188287884,-0.02042940871467404,0.782383204600219,59.345577239990234,-0.4535345852343694,0.5095744569346248
2007-05-09,34.25,35.189998626708984,34.150001525878906,34.34000015258789,32.37374496459961,4238200,0.0,0.0,False,-0.0017440636317975766,-0.0017455862814295677,0.779274614875149,59.345577239990234,-0.45448765569029725,0.5089224434550239
2007-05-10,33.79999923706055,35.20000076293945,33.099998474121094,33.279998779296875,31.374435424804688,4383900,0.0,0.0,False,-0.03086790054371702,-0.031354350834574295,0.7243521430232225,59.345577239990234,-0.4713264764798192,0.5012959767380314
2007-05-11,33.11000061035156,33.75,32.790000915527344,33.36000061035156,31.449857711791992,2263700,0.0,0.0,False,0.002403940850762787,0.002401056007359409,0.7284973835809363,59.345577239990234,-0.47005557659991226,0.5004978464252869
2007-05-14,32.810001373291016,34.150001525878906,32.56999969482422,33.529998779296875,31.610122680664062,2828400,0.0,0.0,False,0.005095888520092684,0.00508294842243375,0.7373056135549367,59.345577239990234,-0.4673550388964206,0.5001931418046637
2007-05-15,33.20000076293945,34.20000076293945,32.25,32.45000076293945,30.591964721679688,4458600,0.0,0.0,False,-0.032209870530087614,-0.03274002361074942,0.6813472246711378,59.345577239990234,-0.48451146413207047,0.5007101989955922
2007-05-16,32.869998931884766,33.47999954223633,32.4900016784668,32.97999954223633,31.091623306274414,3223100,0.0,0.0,False,0.016333000810524245,0.016201052159067253,0.7088086702544643,59.345577239990234,-0.47609198945792364,0.49963171765119707
2007-05-17,32.099998474121094,33.56999969482422,32.099998474121094,33.27000045776367,31.364999771118164,5053600,0.0,0.0,False,0.008792608290367987,0.008754178411720527,0.7238335555351965,59.345577239990234,-0.47148547154104103,0.49834128280386564
2007-05-18,33.189998626708984,33.52000045776367,32.7599983215332,33.47999954223633,31.562986373901367,2795000,0.0,0.0,False,0.006312341917040776,0.006292502531687649,0.7347149823458028,59.345577239990234,-0.4681493071292846,0.49778347575995446
2007-05-21,33.4900016784668,33.970001220703125,32.77000045776367,33.0099983215332,31.119888305664062,3057200,0.0,0.0,False,-0.014038534344889886,-0.014138006628892334,0.7103621264875462,59.345577239990234,-0.4756157113475036,0.4979136628305985
2007-05-22,33.36000061035156,34.790000915527344,33.15999984741211,34.77000045776367,32.77912902832031,3764100,0.0,0.0,False,0.0533176953065817,0.05194489259257596,0.8015546932115263,59.345577239990234,-0.4476567496215712,0.5007279901245861
2007-05-23,34.97999954223633,35.560001373291016,34.08000183105469,34.95000076293945,32.94881820678711,3260100,0.0,0.0,False,0.005176744577935155,0.00516339130023532,0.8108808817014628,59.345577239990234,-0.4447974096950156,0.5007028882220337
2007-05-24,34.79999923706055,35.40999984741211,34.45000076293945,35.130001068115234,33.11850357055664,2485400,0.0,0.0,False,0.005149968132531546,0.0051367524009599975,0.820206860534036,59.345577239990234,-0.4419381340478459,0.49929295978437516
2007-05-25,35.099998474121094,35.099998474121094,34.16999816894531,34.25,32.28889083862305,1036200,0.0,0.0,False,-0.025049825399452663,-0.025368912263888932,0.7746109964867725,59.345577239990234,-0.4559174863520401,0.4990050039998127
2007-05-29,34.84000015258789,35.72999954223633,34.599998474121094,35.599998474121094,33.56159973144531,1867100,0.0,0.0,False,0.03941630882222458,0.038659314081215604,0.8445596115636107,59.345577239990234,-0.4344717619693198,0.5005935138192324
2007-05-30,35.369998931884766,35.84000015258789,35.04999923706055,35.65999984741211,33.618167877197266,1440300,0.0,0.0,False,0.0016855020679766852,0.001684083203475073,0.8476686206034074,59.345577239990234,-0.43351856295462,0.4973622449837472
2007-05-31,35.70000076293945,36.540000915527344,35.41999816894531,35.650001525878906,33.608741760253906,1465700,0.0,0.0,False,-0.00028038758619419735,-0.0002804269021427509,0.8471505572587896,59.345577239990234,-0.433677397317377,0.49594301790736217
2007-06-01,35.720001220703125,35.959999084472656,34.959999084472656,35.25,33.231632232666016,1488900,0.0,0.0,False,-0.011220578570836692,-0.011284004156721232,0.8264244592989025,59.345577239990234,-0.4400318645772181,0.4937824774359519
2007-06-04,35.25,35.25,33.689998626708984,33.95000076293945,32.00607681274414,2544700,0.0,0.0,False,-0.03687918220030073,-0.03757641524066379,0.7590674188893325,59.345577239990234,-0.46068303146983747,0.49503081622218903
2007-06-05,34.29999923706055,34.47999954223633,33.369998931884766,33.529998779296875,31.610122680664062,2120800,0.0,0.0,False,-0.012371217328404849,-0.012448377877879143,0.7373056135549363,59.345577239990234,-0.4673550388964206,0.4951044628386414
2007-06-06,33.400001525878906,33.400001525878906,32.439998626708984,32.630001068115234,30.761659622192383,2889000,0.0,0.0,False,-0.026841498435268174,-0.027208310201895358,0.6906737276471189,59.345577239990234,-0.4816520277864359,0.4950583677014172
2007-06-07,34.400001525878906,34.400001525878906,30.049999237060547,30.200000762939453,28.470794677734375,5298300,0.0,0.0,False,-0.07447143530595823,-0.07739028337783443,0.5647668285151632,59.345577239990234,-0.5202541452651129,0.49896790178177214
2007-06-08,30.559999465942383,31.209999084472656,30.219999313354492,30.889999389648438,29.12128257751465,4139900,0.0,0.0,False,0.022847549818796997,0.022590453204487066,0.6005179165844645,59.345577239990234,-0.5092931279486963,0.4993412198561158
2007-06-11,30.600000381469727,30.729999542236328,29.399999618530273,29.65999984741211,27.961711883544922,3730900,0.0,0.0,False,-0.03981866838739667,-0.04063312526071486,0.5367874244159008,59.345577239990234,-0.5288324221623238,0.5007782838478104
2007-06-12,29.700000762939453,29.700000762939453,28.829999923706055,29.190000534057617,27.51862144470215,2792500,0.0,0.0,False,-0.015846327316730746,-0.015973222697284652,0.5124349878723709,59.345577239990234,-0.5362986978217709,0.5007625439800535
2007-06-13,29.270000457763672,29.510000228881836,28.270000457763672,28.719999313354492,27.07553482055664,3493800,0.0,0.0,False,-0.016101337962582063,-0.016232372967609852,0.4880827609862042,59.345577239990234,-0.543764909201832,0.49556685862914834
2007-06-14,28.719999313354492,29.049999237060547,28.200000762939453,28.799999237060547,27.150949478149414,2898000,0.0,0.0,False,0.002785343229324333,0.0027814713488827415,0.4922275822291913,59.345577239990234,-0.5424941378806971,0.491933155074705
2007-06-15,28.81999969482422,28.959999084472656,27.489999771118164,27.610000610351562,26.029094696044922,3492000,0.0,0.0,False,-0.041319173129003794,-0.042197078190652645,0.43056997241118866,59.345577239990234,-0.5613979018051387,0.4930073799584513
2007-06-18,27.899999618530273,28.229999542236328,26.780000686645508,27.290000915527344,25.727415084838867,3311700,0.0,0.0,False,-0.011590092345850733,-0.011657780986163657,0.41398953432374186,59.345577239990234,-0.5664813406263011,0.48784188223209807
2007-06-19,27.899999618530273,29.25,27.899999618530273,29.139999389648438,27.47148323059082,3902500,0.0,0.0,False,0.06779025953445794,0.06559133504801645,0.5098442518345556,59.345577239990234,-0.5370929981943278,0.4927222686483311
2007-06-20,29.1200008392334,30.170000076293945,29.1200008392334,29.709999084472656,28.00884437561035,3515000,0.0,0.0,False,0.019560689188458324,0.019371837645580585,0.5393778459676717,59.345577239990234,-0.5280382182088459,0.49228528267240135
2007-06-21,29.5,29.860000610351562,29.010000228881836,29.5,27.810874938964844,1951100,0.0,0.0,False,-0.007068104416971144,-0.007093201797520267,0.5284973626152001,59.345577239990234,-0.5313740933633655,0.49178466434166934
2007-06-22,29.3799991607666,29.84000015258789,29.06999969482422,29.34000015258789,27.660036087036133,2796100,0.0,0.0,False,-0.005423736299550064,-0.005438498157752652,0.5202071959858174,59.345577239990234,-0.5339157967041002,0.49072433607015076
2007-06-25,29.780000686645508,29.950000762939453,29.1200008392334,29.239999771118164,27.565759658813477,1980100,0.0,0.0,False,-0.003408398598107487,-0.003414220421102411,0.5150257239101865,59.345577239990234,-0.535504397449214,0.4905372555702214
2007-06-26,29.360000610351562,29.579999923706055,28.15999984741211,28.260000228881836,26.641878128051758,2452600,0.0,0.0,False,-0.03351554762853526,-0.03409006699033736,0.46424880710201855,59.345577239990234,-0.55107222193975,0.4909441823468579
2007-06-27,28.030000686645508,29.770000457763672,27.56999969482422,29.670000076293945,27.97113609313965,3700700,0.0,0.0,False,0.04989355325097322,0.048688781174133826,0.537305382931837,59.345577239990234,-0.5286736199392599,0.49330607506666646
2007-06-28,31.200000762939453,32.290000915527344,30.8799991607666,31.0,29.224985122680664,3706400,0.0,0.0,False,0.04482653208528564,0.043850873633069325,0.6062174520047134,59.345577239990234,-0.5075456928408255,0.4945136310407145
2007-06-29,30.950000762939453,30.950000762939453,30.0,30.270000457763672,28.536787033081055,2174100,0.0,0.0,False,-0.02354827852642838,-0.02382997026286574,0.5683937960708962,59.345577239990234,-0.5191421440273492,0.49481449715769155
2007-07-02,30.68000030517578,31.0,30.3799991607666,30.700000762939453,28.942157745361328,1282900,0.0,0.0,False,0.014205198076796544,0.014105249663218378,0.5906731406065022,59.345577239990234,-0.5123114629364739,0.494714009695154
2007-07-03,31.030000686645508,32.959999084472656,30.950000762939453,32.86000061035156,30.978485107421875,2898700,0.0,0.0,False,0.07035851922225511,0.0679936570458726,0.7025905473461898,59.345577239990234,-0.4779984196270163,0.49719312213826455
2007-07-05,33.0,33.970001220703125,32.25,33.81999969482422,31.883514404296875,4301400,0.0,0.0,False,0.02921476933867795,0.028796151632123904,0.7523313374651222,59.345577239990234,-0.4627482638619942,0.49708880785564596
2007-07-06,33.54999923706055,34.70000076293945,33.40999984741211,34.619998931884766,32.6377067565918,3436500,0.0,0.0,False,0.02365461795495416,0.023379182569845593,0.7937820657833534,59.345577239990234,-0.45003977929801386,0.4969166141258596
2007-07-09,34.619998931884766,35.970001220703125,34.599998474121094,35.86000061035156,33.806705474853516,4851800,0.0,0.0,False,0.0358174281967778,0.03519090069809378,0.8580307261252165,59.345577239990234,-0.4303416185819363,0.4965855680807117
2007-07-10,35.599998474121094,35.7599983215332,33.58000183105469,33.83000183105469,31.892953872680664,2980500,0.0,0.0,False,-0.05660863947823491,-0.05827406598420652,0.752850134610511,59.345577239990234,-0.4625892045213863,0.49947844081753784
2007-07-11,34.4900016784668,34.7400016784668,33.43000030517578,34.72999954223633,32.741416931152344,1794100,0.0,0.0,False,0.026603464259184584,0.0262557456359219,0.7994820205183286,59.345577239990234,-0.4482922156313711,0.4998493843390829
2007-07-12,34.810001373291016,36.810001373291016,34.31999969482422,34.93000030517578,32.92995834350586,1921300,0.0,0.0,False,0.005758498868573048,0.005741982091523251,0.8098443356975009,59.345577239990234,-0.4451152069793015,0.4981523669999797
2007-07-13,34.11000061035156,34.459999084472656,33.88999938964844,34.099998474121094,32.14748001098633,1242300,0.0,0.0,False,-0.02376189864430378,-0.02404876601447987,0.7668389980306896,59.345577239990234,-0.45830032319032477,0.4984185946331064
2007-07-16,33.939998626708984,35.13999938964844,33.939998626708984,34.959999084472656,32.95823669433594,1965800,0.0,0.0,False,0.025219914067060145,0.024907139887072376,0.8113985257313543,59.345577239990234,-0.44463870389103055,0.49332065559302957
2007-07-17,35.11000061035156,35.779998779296875,34.849998474121094,35.29999923706055,33.278770446777344,2602000,0.0,0.0,False,0.009725452105163512,0.009678464301958022,0.8290151953367184,59.345577239990234,-0.4392375642046612,0.49271988330167504
2007-07-18,35.04999923706055,35.709999084472656,34.5,34.90999984741211,32.91110610961914,2638900,0.0,0.0,False,-0.011048014461538136,-0.011109497032924213,0.8088082090082653,59.345577239990234,-0.4454328757048154,0.4927540816281135
2007-07-19,35.11000061035156,36.20000076293945,34.959999084472656,36.0,33.93869400024414,3387900,0.0,0.0,False,0.031223134439855915,0.030745606875147782,0.8652848708940455,59.345577239990234,-0.4281175518270226,0.49307416753918115
2007-07-20,35.630001068115234,35.900001525878906,34.689998626708984,34.709999084472656,32.72254943847656,2173300,0.0,0.0,False,-0.03583356984092645,-0.03649135387986242,0.7984450551996403,59.345577239990234,-0.448610141474429,0.49165513933311517
2007-07-23,35.099998474121094,35.099998474121094,34.08000183105469,34.5,32.524574279785156,2456200,0.0,0.0,False,-0.006050114128901551,-0.006068490225197551,0.7875642573611239,59.345577239990234,-0.45194611304802756,0.4912946087286298
2007-07-24,34.52000045776367,36.119998931884766,34.36000061035156,35.279998779296875,33.25991439819336,2752400,0.0,0.0,False,0.022608754601447068,0.022356964747247715,0.8279788589901196,59.345577239990234,-0.4395552972095611,0.4910832363516571
2007-07-25,35.2599983215332,35.650001525878906,34.2400016784668,34.84000015258789,32.84511184692383,1992600,0.0,0.0,False,-0.012471545966818876,-0.012549968411165189,0.8051811366238513,59.345577239990234,-0.4465449090822723,0.490467248350887
2007-07-26,34.0,34.810001373291016,32.290000915527344,34.56999969482422,32.590572357177734,6107500,0.0,0.0,False,-0.007749691672002457,-0.007779876582807456,0.7911915394029014,59.345577239990234,-0.45083401539118473,0.4901517946847409
2007-07-27,35.0,35.15999984741211,32.900001525878906,33.47999954223633,31.562986373901367,3271000,0.0,0.0,False,-0.03153016068617931,-0.03203793826809195,0.734714982345803,59.345577239990234,-0.4681493071292846,0.491072637736714
2007-07-30,33.900001525878906,34.0,32.52000045776367,32.68000030517578,30.808792114257812,3173900,0.0,0.0,False,-0.023894895454733667,-0.024185009283832954,0.6932641491988898,59.345577239990234,-0.48085782383295794,0.4878775535424831
2007-07-31,32.95000076293945,33.209999084472656,30.8799991607666,31.010000228881836,29.23441505432129,2784000,0.0,0.0,False,-0.05110155095005908,-0.052453494475315526,0.6067357250066943,59.345577239990234,-0.5073867941986825,0.4904022640864417
2007-08-01,30.729999542236328,31.479999542236328,29.920000076293945,30.440000534057617,28.697053909301758,3184900,0.0,0.0,False,-0.01838111499823225,-0.01855214677114665,0.5772021308735782,59.345577239990234,-0.5164415741841644,0.48802967381085577
2007-08-02,31.5,32.20000076293945,30.25,30.700000762939453,28.942157745361328,2924400,0.0,0.0,False,0.008541080099519371,0.00850481144422316,0.590673140606502,59.345577239990234,-0.5123114629364739,0.4859410549244528
2007-08-03,30.5,31.989999771118164,30.299999237060547,31.139999389648438,29.356964111328125,3586400,0.0,0.0,False,0.0143322543404103,0.014230518500260067,0.6134710726301336,59.345577239990234,-0.5053217867843768,0.48610253084416194
2007-08-06,31.3799991607666,31.579999923706055,29.209999084472656,30.0,28.282245635986328,2928000,0.0,0.0,False,-0.03660863811619708,-0.03729555110833675,0.5544040940212647,59.345577239990234,-0.5234312824759546,0.4834063439661583
2007-08-07,29.649999618530273,31.75,29.649999618530273,31.270000457763672,29.479528427124023,3264000,0.0,0.0,False,0.042333370784895186,0.04146182573809775,0.6202072588830259,59.345577239990234,-0.5032565222525271,0.48420620678351967
2007-08-08,32.06999969482422,32.709999084472656,30.510000228881836,31.389999389648438,29.592649459838867,2073200,0.0,0.0,False,0.003837274161101023,0.003829930604771559,0.6264244383331661,59.345577239990234,-0.5013503813406712,0.48248929112997874
2007-08-09,30.610000610351562,31.0,28.959999084472656,29.149999618530273,27.48091697692871,2403000,0.0,0.0,False,-0.0713600343820534,-0.07403416575046207,0.5103627344938995,59.345577239990234,-0.5369340352727988,0.48697889035146275
2007-08-10,29.0,29.350000381469727,28.1299991607666,28.979999542236328,27.320648193359375,2313300,0.0,0.0,False,-0.0058320027568180555,-0.005849075295317358,0.5015542948625358,59.345577239990234,-0.5396346372556764,0.4862541586368961
2007-08-13,29.440000534057617,30.190000534057617,29.1200008392334,29.459999084472656,27.77316665649414,2412100,0.0,0.0,False,0.0165632403716085,0.016427565994259163,0.526424899579365,59.345577239990234,-0.5320094950937795,0.4865354720222064
2007-08-14,29.75,31.649999618530273,28.700000762939453,28.719999313354492,27.07553482055664,1708800,0.0,0.0,False,-0.025118915842978762,-0.025439780389779003,0.48808276098620373,59.345577239990234,-0.543764909201832,0.48025869413021083
2007-08-15,28.459999084472656,29.239999771118164,25.270000457763672,25.59000015258789,24.124752044677734,2558000,0.0,0.0,False,-0.10898336064034364,-0.11539217675903943,0.325906500782966,59.345577239990234,-0.5934869426390685,0.49162018194394763
2007-08-16,25.989999771118164,26.989999771118164,24.260000228881836,26.90999984741211,25.369171142578125,3283900,0.0,0.0,False,0.05158266893669183,0.05029633307659078,0.39430029685386137,59.345577239990234,-0.5725179141827772,0.49005678727733293
2007-08-17,27.65999984741211,27.719999313354492,25.559999465942383,26.309999465942383,24.803525924682617,2885400,0.0,0.0,False,-0.02229655887125781,-0.022548884860522263,0.36321219820084694,59.345577239990234,-0.5820492936756091,0.4867549014009526
2007-08-20,26.549999237060547,27.389999389648438,26.149999618530273,26.65999984741211,25.133487701416016,2430400,0.0,0.0,False,0.013303019003642724,0.01321531084561291,0.38134703597951036,59.345577239990234,-0.5764892874867897,0.48696707134657247
2007-08-21,26.600000381469727,28.559999465942383,26.229999542236328,28.510000228881836,26.877561569213867,2575300,0.0,0.0,False,0.0693924332554765,0.06709066781593008,0.4772020679763689,59.345577239990234,-0.5471008486357376,0.4918572940278708
2007-08-22,29.31999969482422,30.68000030517578,29.18000030517578,30.56999969482422,28.81960678100586,2275500,0.0,0.0,False,0.07225526046293029,0.06976415040695017,0.5839376881543807,59.345577239990234,-0.5143765024904727,0.4953598230731281
2007-08-23,30.75,30.81999969482422,29.399999618530273,29.6200008392334,27.92400360107422,1777400,0.0,0.0,False,-0.031076176255184218,-0.031569283447999585,0.5347149613800661,59.345577239990234,-0.5294678238927377,0.4952354317720089
2007-08-24,29.6200008392334,30.719999313354492,29.25,30.719999313354492,28.961017608642578,1075200,0.0,0.0,False,0.037137010236184986,0.03646404225218031,0.5917096866104639,59.345577239990234,-0.511993665652188,0.49649213714457624
2007-08-27,30.299999237060547,30.690000534057617,29.56999969482422,29.780000686645508,28.07484245300293,796400,0.0,0.0,False,-0.030598895647064417,-0.031076816358661587,0.5430051280094488,59.345577239990234,-0.526926120552003,0.4971473573374611
2007-08-28,29.389999389648438,29.639999389648438,28.649999618530273,28.700000762939453,27.05668067932129,1274800,0.0,0.0,False,-0.036265983518377176,-0.03693993895639514,0.48704652946828664,59.345577239990234,-0.5440826100670388,0.49810583694320265
2007-08-29,28.84000015258789,29.84000015258789,28.600000381469727,29.84000015258789,28.131406784057617,845400,0.0,0.0,False,0.039721284272601576,0.03895268134423578,0.546113927391882,59.345577239990234,-0.5259729858166893,0.49615014897295895
2007-08-30,29.56999969482422,30.469999313354492,29.43000030517578,30.15999984741211,28.43308448791504,886200,0.0,0.0,False,0.010723875495212809,0.010666782551448104,0.5626942606506471,59.345577239990234,-0.5208895791352198,0.4961258037161199
2007-08-31,30.600000381469727,31.200000762939453,29.899999618530273,30.950000762939453,29.177846908569336,1005200,0.0,0.0,False,0.026193514846088783,0.025856339924866887,0.6036267159668975,59.345577239990234,-0.5083399932133824,0.4960704333245027
2007-09-04,30.860000610351562,32.70000076293945,30.860000610351562,32.560001373291016,30.695667266845703,1676000,0.0,0.0,False,0.05201961484795481,0.050711759434429515,0.6870467600913861,59.345577239990234,-0.4827640290241997,0.4981463543569138
2007-09-05,32.560001373291016,33.959999084472656,31.5,31.56999969482422,29.76234245300293,2897900,0.0,0.0,False,-0.030405750939672682,-0.0308775949343394,0.6357508364804656,59.345577239990234,-0.4984909771347297,0.49891438747801903
2007-09-06,31.309999465942383,31.68000030517578,30.079999923706055,31.139999389648438,29.356964111328125,1475500,0.0,0.0,False,-0.013620511971291549,-0.01371412212852063,0.6134710726301333,59.345577239990234,-0.5053217867843768,0.49840990514697087
2007-09-07,30.6299991607666,30.6299991607666,29.020000457763672,29.809999465942383,28.103120803833008,1243900,0.0,0.0,False,-0.042710251057986315,-0.04364916538966702,0.5445593180433019,59.345577239990234,-0.5264496174637321,0.49750222960792767
2007-09-10,30.329999923706055,30.6299991607666,29.15999984741211,29.510000228881836,27.820301055908203,939100,0.0,0.0,False,-0.01006364203815513,-0.010114622806888731,0.5290154259598172,59.345577239990234,-0.5312152590006085,0.4974854312256054
2007-09-11,29.739999771118164,31.459999084472656,29.299999237060547,31.149999618530273,29.366397857666016,1514000,0.0,0.0,False,0.0555744094447701,0.054085082690015544,0.6139895552894776,59.345577239990234,-0.5051628238628478,0.5006352157797138
2007-09-12,30.809999465942383,30.809999465942383,29.68000030517578,29.889999389648438,28.178546905517578,1647900,0.0,0.0,False,-0.04044932435723825,-0.04129015029352673,0.5487047682583788,59.345577239990234,-0.5251786533044394,0.5019608065268487
2007-09-13,29.889999389648438,30.3700008392334,29.469999313354492,29.899999618530273,28.18796730041504,898700,0.0,0.0,False,0.000334310882993627,0.0003342550135618755,0.5492225171169516,59.345577239990234,-0.5250199153607613,0.49124625055396404
2007-09-14,29.440000534057617,30.31999969482422,29.31999969482422,30.079999923706055,28.3576602935791,1243800,0.0,0.0,False,0.006020050731418536,0.00600200262347607,0.5585489152642515,59.345577239990234,-0.5221605111548197,0.4912354367606569
2007-09-17,30.200000762939453,30.399999618530273,29.079999923706055,29.15999984741211,27.49033546447754,1204300,0.0,0.0,False,-0.030585204143162237,-0.03106269278571077,0.5108803785237903,59.345577239990234,-0.5367753294688138,0.49067367828823194
2007-09-18,29.739999771118164,29.950000762939453,28.649999618530273,29.790000915527344,28.084272384643555,3076300,0.0,0.0,False,0.021605299103515385,0.021375212785695263,0.5435234010114294,59.345577239990234,-0.5267672219098601,0.4911845098790368
2007-09-19,30.0,30.940000534057617,29.989999771118164,30.459999084472656,28.715900421142578,3340300,0.0,0.0,False,0.022490454010992922,0.022241272960670418,0.5782379430767683,59.345577239990234,-0.5161240018777294,0.49102614175914683
2007-09-20,30.760000228881836,30.780000686645508,29.549999237060547,29.760000228881836,28.055986404418945,2260100,0.0,0.0,False,-0.0229807878926116,-0.023248962744376104,0.5419687916628495,59.345577239990234,-0.5272438535569031,0.4901104257732618
2007-09-21,30.360000610351562,30.3700008392334,29.110000610351562,29.389999389648438,27.707168579101562,1656900,0.0,0.0,False,-0.01243291967315907,-0.012510855069058174,0.5227976175375872,59.345577239990234,-0.5331215927506223,0.4899077122039599
2007-09-24,29.329999923706055,29.3700008392334,25.700000762939453,25.979999542236328,24.492420196533203,4869000,0.0,0.0,False,-0.11602587154983124,-0.1233274832318499,0.3461136967687821,59.345577239990234,-0.5872915668595284,0.5024338227654288
2007-09-25,26.030000686645508,27.25,25.959999084472656,26.600000381469727,25.076923370361328,3778800,0.0,0.0,False,0.02386465564194662,0.023584345657136314,0.3782382365970769,59.345577239990234,-0.5774424222221037,0.5030783222939228
2007-09-26,26.649999618530273,27.239999771118164,26.3700008392334,26.899999618530273,25.359743118286133,2427100,0.0,0.0,False,0.011278087975459927,0.011214964505905164,0.3937821286805614,59.345577239990234,-0.5726767806852273,0.5018700223744654
2007-09-27,26.979999542236328,27.360000610351562,26.239999771118164,26.5,24.98264503479004,1791200,0.0,0.0,False,-0.014869948868850291,-0.0149816149202253,0.373056659692764,59.345577239990234,-0.5790310551069104,0.501964105056991
2007-09-28,26.479999542236328,26.530000686645508,25.75,26.25,24.746959686279297,2021000,0.0,0.0,False,-0.009433962984405131,-0.009478744681657525,0.3601032939897315,59.345577239990234,-0.5830024605506159,0.49839572700211177
2007-10-01,26.6200008392334,27.670000076293945,26.350000381469727,27.459999084472656,25.887680053710938,2590500,0.0,0.0,False,0.04609537421536691,0.045064541424302544,0.4227977642977414,59.345577239990234,-0.5637808029228094,0.5003799439421468
2007-10-02,27.93000030517578,28.90999984741211,27.790000915527344,28.649999618530273,27.009540557861328,2725400,0.0,0.0,False,0.04333569102456414,0.042422975649351734,0.484455688601789,59.345577239990234,-0.5448769425792888,0.5023559004202879
2007-10-03,28.600000381469727,29.489999771118164,28.190000534057617,29.040000915527344,27.37721824645996,1858000,0.0,0.0,False,0.01361288200408195,0.013521059103544139,0.5046634087310133,59.345577239990234,-0.5386814061012837,0.500859502533503
2007-10-04,29.06999969482422,30.3799991607666,28.829999923706055,29.510000228881836,27.820301055908203,2598500,0.0,0.0,False,0.016184361955968063,0.016054791312745287,0.5290154259598168,59.345577239990234,-0.5312152590006085,0.4999406157600468
2007-10-05,29.549999237060547,30.75,29.360000610351562,30.010000228881836,28.29166603088379,3431600,0.0,0.0,False,0.016943201801746133,0.01680126673764448,0.5549218428798368,59.345577239990234,-0.5232725445322766,0.5002691012479469
2007-10-08,30.010000228881836,30.959999084472656,29.729999542236328,30.56999969482422,28.81960678100586,1834500,0.0,0.0,False,0.018660645489938954,0.018488671777666763,0.5839376881543801,59.345577239990234,-0.5143765024904727,0.5004433759998498
2007-10-09,31.790000915527344,33.45000076293945,31.100000381469727,31.530000686645508,29.724634170532227,3869500,0.0,0.0,False,0.03140318313166035,0.03092018885417899,0.6336783734446307,59.345577239990234,-0.49912637886514355,0.5014711640883132
2007-10-10,31.5,31.600000381469727,30.399999618530273,30.799999237060547,29.03643798828125,1965500,0.0,0.0,False,-0.023152385267477094,-0.023424611742505843,0.5958548223394953,59.345577239990234,-0.5107227979119742,0.5017612087489103
2007-10-11,30.799999237060547,31.18000030517578,29.010000228881836,29.149999618530273,27.48091697692871,3279300,0.0,0.0,False,-0.05357134411529152,-0.05505968794635827,0.5103627344938988,59.345577239990234,-0.5369340352727988,0.5037066857753493
2007-10-12,29.149999618530273,30.15999984741211,28.8799991607666,30.149999618530273,28.423654556274414,1840700,0.0,0.0,False,0.0343051718447811,0.03372986972246656,0.5621759876486654,59.345577239990234,-0.5210484777773627,0.50476528088731
2007-10-15,29.770000457763672,29.809999465942383,27.700000762939453,28.200000762939453,26.585309982299805,3470300,0.0,0.0,False,-0.06467657318079811,-0.0668628984703001,0.46113979806222094,59.345577239990234,-0.55202542095445,0.5087215473347058
2007-10-16,28.0,28.90999984741211,27.530000686645508,28.790000915527344,27.141525268554688,2922000,0.0,0.0,False,0.020921903360359817,0.020706045914544315,0.49170962371325433,59.345577239990234,-0.5426529401037611,0.5081386177897974
2007-10-17,28.59000015258789,29.389999389648438,27.889999389648438,28.809999465942383,27.160377502441406,3023100,0.0,0.0,False,0.000694590068177181,0.0006943489521405185,0.4927457504024899,59.345577239990234,-0.5423352713782471,0.5078500121854632
2007-10-18,28.81999969482422,28.81999969482422,27.709999084472656,27.719999313354492,26.132793426513672,1400300,0.0,0.0,False,-0.037833939378617454,-0.03856822302503362,0.43626929817407323,59.345577239990234,-0.559650530976654,0.5091460571397107
2007-10-19,27.700000762939453,28.049999237060547,26.200000762939453,26.3799991607666,24.869522094726562,2943300,0.0,0.0,False,-0.048340462925996475,-0.049547937279263606,0.3668393754139425,59.345577239990234,-0.5809372281584593,0.5099665152539862
2007-10-22,26.219999313354492,27.100000381469727,26.0,26.5,24.98264503479004,2428100,0.0,0.0,False,0.004548657575026871,0.004538343696533753,0.37305665969276425,59.345577239990234,-0.5790310551069104,0.5091185439252776
2007-10-23,26.649999618530273,28.8799991607666,26.450000762939453,28.670000076293945,27.02840232849121,3528000,0.0,0.0,False,0.08188713768507361,0.07870686600505489,0.4854923394344328,59.345577239990234,-0.5445591131553098,0.5140373247313939
2007-10-24,28.579999923706055,29.049999237060547,27.450000762939453,28.739999771118164,27.09438705444336,3378800,0.0,0.0,False,0.002441310631320359,0.0024383354737264763,0.4891188876754391,59.345577239990234,-0.543447240476318,0.5139148437156257
2007-10-25,29.700000762939453,29.700000762939453,27.040000915527344,27.389999389648438,25.821687698364258,2851400,0.0,0.0,False,-0.046972804866253104,-0.04811183939327653,0.41917079674200886,59.345577239990234,-0.5648928041605732,0.5158326533117569
2007-10-26,27.709999084472656,27.799999237060547,26.399999618530273,27.350000381469727,25.783979415893555,2136200,0.0,0.0,False,-0.0014603337671492689,-0.0014614010937335931,0.41709833370617444,59.345577239990234,-0.5655282058909872,0.514328653657032
2007-10-29,27.690000534057617,27.739999771118164,26.299999237060547,27.06999969482422,25.52001190185547,2095400,0.0,0.0,False,-0.010237656095682945,-0.0102904213340201,0.4025905683119253,59.345577239990234,-0.5699761787023496,0.5139766555123053
2007-10-30,27.260000228881836,28.56999969482422,27.1200008392334,28.469999313354492,26.83985137939453,2616600,0.0,0.0,False,0.05171782374612066,0.05042484995764039,0.47512950011185273,59.345577239990234,-0.5477362825058445,0.5167623272716395
2007-10-31,28.709999084472656,28.709999084472656,27.299999237060547,27.65999984741211,26.076229095458984,2844800,0.0,0.0,False,-0.028451062308109343,-0.028863638101487614,0.4331604987916402,59.345577239990234,-0.5606036657119677,0.5158438762279445
2007-11-01,27.25,27.5,26.690000534057617,26.84000015258789,25.303180694580078,2117900,0.0,0.0,False,-0.029645712884671993,-0.03009402972143329,0.3906734341268099,59.345577239990234,-0.5736298832808482,0.5159455937143214
2007-11-02,26.959999084472656,27.1299991607666,25.25,25.8799991607666,24.39814567565918,2580900,0.0,0.0,False,-0.03576763845798869,-0.036422974472815305,0.3409323295218325,59.345577239990234,-0.5888801354649492,0.5164438494294673
2007-11-05,25.8799991607666,26.270000457763672,24.899999618530273,25.149999618530273,23.709945678710938,2438400,0.0,0.0,False,-0.02820706155692909,-0.028612523508158592,0.3031085687593338,59.345577239990234,-0.6004766187911657,0.5167673341428489
2007-11-06,24.40999984741211,25.0,22.68000030517578,23.079999923706055,21.758472442626953,4881900,0.0,0.0,False,-0.08230610320782827,-0.08589138972720686,0.19585478040802262,59.345577239990234,-0.6333598314388806,0.5229704495166283
2007-11-07,22.610000610351562,23.25,22.0,22.600000381469727,21.305957794189453,4501800,0.0,0.0,False,-0.02079716991303948,-0.02101647702506524,0.17098438534855642,59.345577239990234,-0.6409849093213915,0.5200164154399974
2007-11-08,22.190000534057617,22.450000762939453,19.959999084472656,22.040000915527344,20.778026580810547,4929900,0.0,0.0,False,-0.02477857219462265,-0.02509072832741417,0.1419690642174214,59.345577239990234,-0.6498807906647305,0.5203120726977853
2007-11-09,21.649999618530273,21.649999618530273,20.1200008392334,21.030000686645508,19.825855255126953,3462000,0.0,0.0,False,-0.04582587869836341,-0.04690910710039837,0.08963732840331029,59.345577239990234,-0.6659253110816954,0.5217640577401744
2007-11-12,21.6299991607666,22.43000030517578,21.25,22.030000686645508,20.768598556518555,3109900,0.0,0.0,False,0.04755120469003771,0.04645525437841849,0.14145089604412187,59.345577239990234,-0.6500396571671805,0.5240999900774389
2007-11-13,22.690000534057617,23.559999465942383,22.079999923706055,23.40999984741211,22.069580078125,3448900,0.0,0.0,False,0.06264175784735904,0.060758032067347124,0.21295338666876873,59.345577239990234,-0.6281175261152683,0.5280456058957266
2007-11-14,23.100000381469727,25.510000228881836,22.100000381469727,23.479999542236328,22.13556480407715,7151100,0.0,0.0,False,0.002989849635496755,0.0029853889241011123,0.216579934909775,59.345577239990234,-0.6270056534362763,0.525905027160718
2007-11-15,22.81999969482422,24.270000457763672,22.75,23.229999542236328,21.89988899230957,2894800,0.0,0.0,False,-0.010646930125955856,-0.010704014228358413,0.20362709335015072,59.345577239990234,-0.6309768981815169,0.5258887090629994
2007-11-16,23.65999984741211,23.65999984741211,22.0,22.40999984741211,21.126834869384766,2504800,0.0,0.0,False,-0.03529945394683387,-0.035937540771616934,0.16113971419927564,59.345577239990234,-0.6440032121694762,0.4981651283680587
2007-11-19,22.0,22.18000030517578,20.299999237060547,20.610000610351562,19.429903030395508,3012900,0.0,0.0,False,-0.08032115787719385,-0.08373075453240447,0.06787562789759582,59.345577239990234,-0.6725972863685856,0.5035740225780831
2007-11-20,20.940000534057617,20.940000534057617,18.5,19.219999313354492,18.119487762451172,5779900,0.0,0.0,False,-0.0674432222278395,-0.06982524162642174,-0.004145345386395327,59.345577239990234,-0.6946783803420268,0.5073570320435519
2007-11-21,18.729999542236328,20.190000534057617,18.0,19.940000534057617,18.79826545715332,3173100,0.0,0.0,False,0.03746119667404568,0.03677657162718855,0.033160561688848844,59.345577239990234,-0.6832406670991813,0.5089352807499172
2007-11-23,20.1200008392334,20.670000076293945,20.100000381469727,20.350000381469727,19.18478775024414,1324300,0.0,0.0,False,0.020561593513604537,0.02035305765767303,0.05440398919258227,59.345577239990234,-0.6767275904544341,0.5090785064508734
2007-11-26,20.399999618530273,20.5,19.290000915527344,19.549999237060547,18.430599212646484,1807500,0.0,0.0,False,-0.03931179992273093,-0.04010537627196995,0.012953470531714029,59.345577239990234,-0.6894360107390285,0.5089012827039496
2007-11-27,19.809999465942383,20.1299991607666,18.75,19.510000228881836,18.39288330078125,4106600,0.0,0.0,False,-0.002046374696236364,-0.0020484713818262747,0.010880588181153117,58.412261962890625,-0.6851194820624089,0.5088887896783431
2007-11-28,19.969999313354492,21.3799991607666,19.5,20.969999313354492,19.769290924072266,3740900,0.0,0.0,False,0.07483370610156337,0.07216595761503916,0.08652852902087704,58.412261962890625,-0.6615558059259592,0.5118553452312546
2007-11-29,20.600000381469727,20.600000381469727,19.829999923706055,20.059999465942383,18.911399841308594,3034100,0.0,0.0,False,-0.043395136732954476,-0.04436486384018122,0.0393784749397601,58.412261962890625,-0.6762426380042768,0.5132396943814864
2007-11-30,20.600000381469727,21.440000534057617,20.540000915527344,20.770000457763672,19.580739974975586,1968600,0.0,0.0,False,0.03539347373984114,0.034781522336420276,0.07616568969829673,58.412261962890625,-0.6647837403144009,0.5142992434767063
2007-12-03,21.209999084472656,21.209999084472656,19.81999969482422,19.93000030517578,18.788841247558594,2127800,0.0,0.0,False,-0.04044273752825722,-0.04128328582399874,0.032642603172912565,58.412261962890625,-0.6783408035200698,0.5156149289255478
2007-12-04,19.469999313354492,20.0,19.100000381469727,19.6200008392334,18.496585845947266,1668900,0.0,0.0,False,-0.015554732607541921,-0.015676976767872358,0.01658012360140182,58.412261962890625,-0.6833441263120719,0.5156911421305264
2007-12-05,19.479999542236328,19.479999542236328,17.860000610351562,18.040000915527344,17.007061004638672,4279900,0.0,0.0,False,-0.08052971795521713,-0.08395755515033879,-0.06528478703109886,58.412261962890625,-0.7088443345090235,0.5197789864198838
2007-12-06,18.06999969482422,18.6299991607666,17.34000015258789,17.540000915527344,16.535690307617188,4347400,0.0,0.0,False,-0.02771617605728105,-0.028107517204314682,-0.09119151843716389,58.412261962890625,-0.7169140561938463,0.5202979942571466
2007-12-07,17.889999389648438,18.760000228881836,17.670000076293945,18.25,17.205032348632812,4408200,0.0,0.0,False,0.04047862705237604,0.03968082560490314,-0.05440419884994563,58.412261962890625,-0.7054551258507471,0.519831451733831
2007-12-10,18.25,18.899999618530273,17.670000076293945,18.760000228881836,17.685836791992188,2132900,0.0,0.0,False,0.027945570436406664,0.027562218584932012,-0.02797898478453642,58.412261962890625,-0.6972239013235266,0.5205280221009961
2007-12-11,18.559999465942383,18.559999465942383,17.489999771118164,17.59000015258789,16.58281898498535,3183000,0.0,0.0,False,-0.06236729536632735,-0.06439697954580406,-0.08860130654275655,58.412261962890625,-0.7161072276995464,0.5237243079657257
2007-12-12,18.200000762939453,18.200000762939453,15.069999694824219,15.3100004196167,14.433371543884277,7912000,0.0,0.0,False,-0.12961894133001495,-0.13882416475559115,-0.2067358403182432,58.412261962890625,-0.7529051082963742,0.5367245187149123
2007-12-13,15.479999542236328,16.149999618530273,14.619999885559082,15.739999771118164,14.838751792907715,5885800,0.0,0.0,False,0.028086317032087083,0.02769912949254791,-0.18445597163922922,58.412261962890625,-0.7459651228309769,0.5369331427586359
2007-12-14,15.789999961853027,16.719999313354492,15.329999923706055,15.65999984741211,14.763330459594727,3558300,0.0,0.0,False,-0.005082727601727011,-0.005095688598460173,-0.18860115978260217,58.412261962890625,-0.7472563129129652,0.5369320432552077
2007-12-17,15.420000076293945,15.920000076293945,14.680000305175781,14.760000228881836,13.914863586425781,3381700,0.0,0.0,False,-0.05747123763781392,-0.059188843030450654,-0.23523325534778283,58.412261962890625,-0.7617818054150016,0.538579048886631
2007-12-18,14.850000381469727,15.079999923706055,14.40999984741211,14.8100004196167,13.96200180053711,3525000,0.0,0.0,False,0.003387615970401159,0.0033818909252791227,-0.23264251930996727,58.412261962890625,-0.7609748136545853,0.5386133622537493
2007-12-19,14.850000381469727,15.460000038146973,14.529999732971191,15.4399995803833,14.555927276611328,2912800,0.0,0.0,False,0.04253870501946011,0.041658801118613226,-0.20000012579441795,58.412261962890625,-0.7508069917604162,0.5406250004430414
2007-12-20,15.220000267028809,15.75,15.149999618530273,15.5,14.612492561340332,3233800,0.0,0.0,False,0.003886065357024293,0.0038785341100180393,-0.19689127399764383,58.412261962890625,-0.7498386114438838,0.5395513563316445
2007-12-21,15.5,15.619999885559082,14.6899995803833,15.399999618530273,14.518218994140625,2328800,0.0,0.0,False,-0.006451573323576709,-0.00647247466895845,-0.20207258883025236,58.412261962890625,-0.7514525459848813,0.538972644257177
2007-12-24,15.15999984741211,16.09000015258789,15.15999984741211,15.979999542236328,15.065009117126465,885000,0.0,0.0,False,0.03766234158656223,0.03697043470033851,-0.172020774109496,58.412261962890625,-0.7420916668712936,0.5406080993378333
2007-12-26,15.979999542236328,15.979999542236328,15.220000267028809,15.720000267028809,14.819897651672363,1435400,0.0,0.0,False,-0.016270250057495828,-0.016404064018928556,-0.18549220315714632,58.412261962890625,-0.7462878999432094,0.5407301484565447
2007-12-27,15.430000305175781,15.619999885559082,15.079999923706055,15.180000305175781,14.31081771850586,1473200,0.0,0.0,False,-0.03435110991532764,-0.034954978661307874,-0.21347145001338652,58.412261962890625,-0.7550031921791089,0.5414017198082746
2007-12-28,15.270000457763672,15.380000114440918,14.630000114440918,14.710000038146973,13.867728233337402,1215000,0.0,0.0,False,-0.03096185653985939,-0.03145130413014712,-0.23782383414257569,58.412261962890625,-0.7625887481955829,0.541381038081986
2007-12-31,14.850000381469727,15.0,14.550000190734863,14.710000038146973,13.867728233337402,2687900,0.0,0.0,False,0.0,0.0,-0.23782383414257569,58.412261962890625,-0.7625887481955829,0.5411109838808388
2008-01-02,14.550000190734863,14.579999923706055,13.25,13.319999694824219,12.557317733764648,3908000,0.0,0.0,False,-0.09449352320177329,-0.09926084895291147,-0.30984454535486283,58.412261962890625,-0.7850225738263256,0.5477281875471304
2008-01-03,13.300000190734863,13.619999885559082,12.649999618530273,12.720000267028809,11.991670608520508,4739200,0.0,0.0,False,-0.04504521883070656,-0.04609128918338193,-0.3409327488365588,58.412261962890625,-0.7947062790319808,0.5468424659963694
2008-01-04,12.699999809265137,12.699999809265137,11.949999809265137,12.40999984741211,11.699419021606445,4828000,0.0,0.0,False,-0.024371215358968246,-0.0246731085235195,-0.35699501875070616,58.412261962890625,-0.7997095365175364,0.544823519179781
2008-01-07,12.399999618530273,12.930000305175781,12.0600004196167,12.229999542236328,11.529728889465332,4456000,0.0,0.0,False,-0.014504150319578302,-0.014610363782885875,-0.3663212596549835,58.412261962890625,-0.802614579507464,0.5448838906596543
2008-01-08,12.220000267028809,12.25,10.960000038146973,11.010000228881836,10.379583358764648,5240600,0.0,0.0,False,-0.0997547766931074,-0.10508808243013651,-0.42953374089327023,58.412261962890625,-0.822304718051172,0.5529619956348075
2008-01-09,11.210000038146973,11.569999694824219,10.180000305175781,10.890000343322754,10.266454696655273,8615200,0.0,0.0,False,-0.010899152518857869,-0.01095898341622364,-0.4357513396581367,58.412261962890625,-0.8242414460310138,0.5529569837315026
2008-01-10,11.239999771118164,12.979999542236328,10.949999809265137,12.550000190734863,11.831405639648438,8872300,0.0,0.0,False,0.15243343386135155,0.141875736182734,-0.3497409788105591,58.412261962890625,-0.7974499661190155,0.574735427162032
2008-01-11,12.609999656677246,12.760000228881836,11.789999961853027,11.890000343322754,11.209198951721191,4810000,0.0,0.0,False,-0.05258941387675509,-0.05402271468617218,-0.3839377196029843,58.412261962890625,-0.8081019536815334,0.5749571207922157
2008-01-14,12.069999694824219,12.380000114440918,11.529999732971191,12.039999961853027,11.350607872009277,2773200,0.0,0.0,False,0.012615434956337657,0.012536523333349937,-0.3761658259755827,58.412261962890625,-0.8056810763599545,0.5752523384808669
2008-01-15,11.850000381469727,12.640000343322754,11.75,12.510000228881836,11.793695449829102,6321800,0.0,0.0,False,0.03903646243585612,0.03829380527981293,-0.35181354667507514,55.91399002075195,-0.7890743363968127,0.5764691872464939
2008-01-16,12.25,12.829999923706055,11.329999923706055,12.539999961853027,11.821977615356445,5472700,0.0,0.0,False,0.002398074941620809,0.0023952041485765596,-0.3502591469838585,55.91399002075195,-0.788568520848381,0.5745259146902107
2008-01-17,12.640000343322754,13.300000190734863,12.130000114440918,12.510000228881836,11.793695449829102,5455900,0.0,0.0,False,-0.002392337935964828,-0.0023952041485767045,-0.35181354667507514,55.91399002075195,-0.7890743363968127,0.5744699343760167
2008-01-18,12.350000381469727,13.140000343322754,12.350000381469727,12.920000076293945,12.180218696594238,3806100,0.0,0.0,False,0.03277371782317284,0.032248112727638195,-0.33057006675700085,55.91399002075195,-0.7821615182162163,0.5755842448813407
2008-01-22,12.260000228881836,12.920000076293945,11.609999656677246,12.020000457763672,11.331751823425293,4828200,0.0,0.0,False,-0.0696594120601618,-0.07220453628710283,-0.3772021623221815,55.91399002075195,-0.797336018781353,0.5789467105822533
2008-01-23,12.039999961853027,13.420000076293945,11.75,13.140000343322754,12.387622833251953,4990600,0.0,0.0,False,0.09317809163839397,0.0890891342913724,-0.3191710483308441,55.91399002075195,-0.7784521757675601,0.5841109214839715
2008-01-24,12.630000114440918,13.359999656677246,12.449999809265137,12.65999984741211,11.935108184814453,4029700,0.0,0.0,False,-0.03652957912335042,-0.037213491259936254,-0.3440414433903103,55.91399002075195,-0.7865452245424651,0.5849325651653183
2008-01-25,12.65999984741211,13.079999923706055,11.989999771118164,12.289999961853027,11.586294174194336,3234600,0.0,0.0,False,-0.029225877572180536,-0.02966146141016249,-0.3632124078582093,55.91399002075195,-0.7927836276771844,0.585248365921223
2008-01-28,12.390000343322754,13.420000076293945,12.199999809265137,13.329999923706055,12.566743850708008,3963200,0.0,0.0,False,0.08462150725444095,0.08123108489301697,-0.3093264820102448,55.91399002075195,-0.7752486659234303,0.591460604104917
2008-01-29,13.15999984741211,13.579999923706055,12.819999694824219,13.100000381469727,12.34991455078125,2689100,0.0,0.0,False,-0.017254214974274484,-0.017404803648178986,-0.3212435113666785,55.91399002075195,-0.7791265737573424,0.5895555060993833
2008-01-30,12.979999542236328,13.6899995803833,12.90999984741211,13.380000114440918,12.613880157470703,3929000,0.0,0.0,False,0.021373881220316138,0.021148663355903864,-0.306735850801111,55.91399002075195,-0.7744056513801075,0.589814753371734
2008-01-31,13.359999656677246,14.079999923706055,13.199999809265137,13.84000015258789,13.047542572021484,3266700,0.0,0.0,False,0.03437977919061974,0.033801999938170645,-0.28290158243088037,55.91399002075195,-0.766649767487904,0.5881523887630161
2008-02-01,13.979999542236328,15.550000190734863,13.399999618530273,15.390000343322754,14.508790969848633,6763300,0.0,0.0,False,0.11199414677217301,0.10615493212044833,-0.20259075700355134,55.91399002075195,-0.7405159072986236,0.598279457145314
2008-02-04,15.59000015258789,16.0,14.369999885559082,14.460000038146973,13.63204288482666,3820700,0.0,0.0,False,-0.0604287488078078,-0.06233162352350572,-0.25077719984560787,55.91399002075195,-0.756196206356097,0.6008665626247403
2008-02-05,14.3100004196167,14.989999771118164,13.600000381469727,14.550000190734863,13.716889381408691,3154400,0.0,0.0,False,0.0062240485376166,0.006204759144885211,-0.24611400077195789,55.91399002075195,-0.7546787597108023,0.6008434504838241
2008-02-06,14.760000228881836,15.649999618530273,14.0600004196167,15.34000015258789,14.461655616760254,5329200,0.0,0.0,False,0.05429556327551843,0.052872831373680755,-0.2051813357983443,55.91399002075195,-0.7413589047858515,0.6037343947671896
2008-02-07,15.739999771118164,16.440000534057617,15.0600004196167,15.399999618530273,14.518218994140625,5062200,0.0,0.0,False,0.003911265686261878,0.0039036365731494284,-0.2020725888302518,55.91399002075195,-0.7403472907450832,0.6037935696120238
2008-02-08,15.40999984741211,15.479999542236328,14.529999732971191,15.170000076293945,14.30138874053955,2820300,0.0,0.0,False,-0.014935044972705258,-0.015047695794123747,-0.21398967060102625,55.78200912475586,-0.7436200494579775,0.60332960050847
2008-02-11,15.170000076293945,15.449999809265137,14.619999885559082,15.109999656677246,14.244823455810547,2779500,0.0,0.0,False,-0.003955230205627602,-0.003963072814998119,-0.21709852239780036,55.78200912475586,-0.7446340911824787,0.6031406607138151
2008-02-12,15.289999961853027,15.489999771118164,14.720000267028809,14.899999618530273,14.046847343444824,1818100,0.0,0.0,False,-0.013898109231039069,-0.013995592224577465,-0.2279793726506576,55.78200912475586,-0.7481831944771082,0.6029598277877634
2008-02-13,15.140000343322754,15.399999618530273,14.9399995803833,15.319999694824219,14.44279956817627,1235700,0.0,0.0,False,0.02818797806016038,0.027798008351656116,-0.20621767214494313,54.481021881103516,-0.7349021903499632,0.6037815200234727
2008-02-14,15.09000015258789,15.25,13.949999809265137,14.039999961853027,13.236090660095215,2378300,0.0,0.0,False,-0.08355090039052793,-0.0872487510411968,-0.27253890035132233,54.11336135864258,-0.7554006935113218,0.6086384726753525
2008-02-15,14.109999656677246,14.59000015258789,13.899999618530273,14.40999984741211,13.584903717041016,2926200,0.0,0.0,False,0.026353178283782697,0.02601191586235992,-0.2533679882977641,53.45344161987305,-0.7458553966712147,0.6094351932759263
2008-02-19,14.420000076293945,14.420000076293945,13.789999961853027,13.90999984741211,13.113534927368164,2287200,0.0,0.0,False,-0.03469798531450485,-0.035314258021597746,-0.2792746148751475,53.151763916015625,-0.753281284359844,0.6101268930443496
2008-02-20,13.770000457763672,14.319999694824219,13.5,14.210000038146973,13.396357536315918,2139400,0.0,0.0,False,0.021567228860427168,0.021337946972288347,-0.26373056554864027,52.538978576660156,-0.7450205942475803,0.6106966190769464
2008-02-21,14.079999923706055,14.779999732971191,13.75,13.930000305175781,13.1323881149292,1844300,0.0,0.0,False,-0.019704566757876463,-0.019901290256243483,-0.27823843577157104,51.49253463745117,-0.7449652030650313,0.6108429244095142
2008-02-22,13.779999732971191,13.890000343322754,13.149999618530273,13.479999542236328,12.708155632019043,1406700,0.0,0.0,False,-0.03230429067412943,-0.032837590993805524,-0.3015544311398205,51.14372634887695,-0.7515207330547181,0.6112772294421459
2008-02-25,13.550000190734863,13.890000343322754,13.109999656677246,13.699999809265137,12.915558815002441,1677200,0.0,0.0,False,0.016320478674406003,0.016188731184297294,-0.2901554651280046,50.28582763671875,-0.7431570797977383,0.6116383410696302
2008-02-26,13.600000381469727,14.100000381469727,13.539999961853027,13.890000343322754,13.094679832458496,1589000,0.0,0.0,False,0.013868623109670741,0.01377333376676557,-0.28031089880740534,49.29595947265625,-0.7343660621978172,0.6117987895443672
2008-02-27,13.760000228881836,13.890000343322754,13.460000038146973,13.800000190734863,13.009835243225098,2170700,0.0,0.0,False,-0.006479317579272892,-0.006500399470940391,-0.2849739930523736,49.29595947265625,-0.7360871888406704,0.6113083172051653
2008-02-28,13.5600004196167,13.699999809265137,13.029999732971191,13.149999618530273,12.397051811218262,1615500,0.0,0.0,False,-0.047101552060464735,-0.04824694140512612,-0.31865282774320347,49.09796905517578,-0.7475037756187719,0.6126229111402155
2008-02-29,12.8100004196167,13.020000457763672,12.399999618530273,12.399999618530273,11.689993858337402,1824900,0.0,0.0,False,-0.05703436297983633,-0.05872543707608796,-0.35751302968098264,47.749855041503906,-0.755182631482828,0.6148520560533269
2008-03-03,12.1899995803833,12.260000228881836,11.6899995803833,11.989999771118164,11.30346965789795,1797200,0.0,0.0,False,-0.03306453408987731,-0.033623522146587544,-0.3787565620133978,47.353904724121094,-0.7612980445065558,0.6150838429604265
2008-03-04,12.0600004196167,12.609999656677246,11.529999732971191,12.609999656677246,11.887971878051758,2111500,0.0,0.0,False,0.051709982672922594,0.050417394438440566,-0.3466320745994438,47.353904724121094,-0.7489547705239972,0.617655420874351
2008-03-05,12.40999984741211,12.960000038146973,11.6899995803833,12.760000228881836,12.029380798339844,2969400,0.0,0.0,False,0.011895125740426948,0.011824934803964992,-0.3388601809720423,46.61856460571289,-0.7419615790387142,0.6178333206013242
2008-03-06,12.729999542236328,12.729999542236328,11.399999618530273,11.5600004196167,10.898092269897461,2435500,0.0,0.0,False,-0.09404378724119455,-0.09876430439539795,-0.4010362734493894,46.61856460571289,-0.7662284893996512,0.6241387051156201
2008-03-07,11.220000267028809,11.569999694824219,10.800000190734863,10.989999771118164,10.360729217529297,2649000,0.0,0.0,False,-0.04930799254218643,-0.050565130660155666,-0.4305699724111871,46.61856460571289,-0.7777552933009088,0.6256965431308404
2008-03-10,11.109999656677246,11.15999984741211,10.279999732971191,10.289999961853027,9.700809478759766,2273600,0.0,0.0,False,-0.06369433318004436,-0.065813288700642,-0.4668394383111508,46.61856460571289,-0.7919110216969019,0.6284241506672065
2008-03-11,10.020000457763672,10.979999542236328,9.579999923706055,9.979999542236328,9.408559799194336,4335600,0.0,0.0,False,-0.030126318860845602,-0.030589441594539826,-0.4829016033966166,46.58086013793945,-0.7980166151648369,0.6287030695909458
2008-03-12,9.670000076293945,9.739999771118164,8.869999885559082,9.020000457763672,8.503530502319336,5762600,0.0,0.0,False,-0.0961921182615535,-0.10113846137641194,-0.5326423935155489,46.58086013793945,-0.8174458248057698,0.6342458429035253
2008-03-13,8.949999809265137,9.109999656677246,8.199999809265137,8.760000228881836,8.258414268493652,4647800,0.0,0.0,False,-0.02882523132701509,-0.029248838552078146,-0.5461140846349033,46.58086013793945,-0.8227079911354559,0.6339904951720129
2008-03-14,8.850000381469727,9.039999961853027,8.020000457763672,8.289999961853027,7.815324783325195,4406200,0.0,0.0,False,-0.053653094984453586,-0.055146069946318176,-0.5704664687640926,46.58086013793945,-0.8322202561270499,0.6353957759943135
2008-03-17,8.0,8.170000076293945,7.25,7.449999809265137,7.023423671722412,5400200,0.0,0.0,False,-0.10132670535873134,-0.1068357203025888,-0.6139896863253287,46.58086013793945,-0.8492208247996277,0.6424960112608659
2008-03-18,7.690000057220459,8.130000114440918,7.239999771118164,7.980000019073486,7.523077011108398,4755800,0.0,0.0,False,0.07114099372898175,0.06872442960670337,-0.5865285290208766,46.58086013793945,-0.838494244442237,0.646046246536147
2008-03-19,8.130000114440918,8.859999656677246,8.069999694824219,8.430000305175781,7.947311878204346,4468800,0.0,0.0,False,0.05639113709317778,0.054858511679385054,-0.5632124026167751,46.58086013793945,-0.8293867512392419,0.6487655384856936
2008-03-20,8.25,8.949999809265137,8.15999984741211,8.729999542236328,8.230133056640625,4305700,0.0,0.0,False,0.03558702398630187,0.034968438869180246,-0.547668431911779,45.15731430053711,-0.817745293666795,0.6496538403442212
2008-03-24,8.90999984741211,9.279999732971191,8.609999656677246,9.100000381469727,8.578948974609375,2842500,0.0,0.0,False,0.04238277990989481,0.04150922703538459,-0.5284973626151983,45.1290397644043,-0.809901805591351,0.6509806107296391
2008-03-25,9.199999809265137,9.329999923706055,8.729999542236328,9.119999885559082,8.59780216217041,2034100,0.0,0.0,False,0.002197610408551709,0.002195199194757326,-0.527461183511622,45.1290397644043,-0.8094840438206717,0.6510280788627267
2008-03-26,9.010000228881836,9.100000381469727,8.350000381469727,8.529999732971191,8.041582107543945,1912700,0.0,0.0,False,-0.06469328371776051,-0.06688076468188067,-0.5580312712343594,45.1290397644043,-0.8218091466265415,0.6535825118992451
2008-03-27,8.5,8.5,8.09000015258789,8.199999809265137,7.730477809906006,3931100,0.0,0.0,False,-0.038686951582088236,-0.03945517028157767,-0.5751296940449128,45.1290397644043,-0.8287028075433714,0.6543797723307416
2008-03-28,8.5,8.920000076293945,8.0600004196167,8.569999694824219,8.079294204711914,4160300,0.0,0.0,False,0.04512222961935519,0.04413384471969202,-0.5559585985411617,45.1290397644043,-0.8209734962921926,0.6563756187662815
2008-03-31,8.479999542236328,9.029999732971191,8.329999923706055,8.90999984741211,8.399825096130371,3180500,0.0,0.0,False,0.03967313026322539,0.038906365927546975,-0.53834208617882,45.1290397644043,-0.8138709544900229,0.6578147108933011
2008-04-01,9.199999809265137,9.8100004196167,9.199999809265137,9.630000114440918,9.078601837158203,2736300,0.0,0.0,False,0.08080843746860045,0.07770931432157437,-0.5010362315179167,45.1290397644043,-0.7988301571548397,0.663451451777715
2008-04-02,9.739999771118164,9.739999771118164,9.09000015258789,9.170000076293945,8.644939422607422,2020100,0.0,0.0,False,-0.04776753318730487,-0.048946086171305685,-0.5248704998881473,45.1290397644043,-0.8084395442992308,0.6647991687591026
2008-04-03,9.109999656677246,9.470000267028809,8.880000114440918,9.25,8.720356941223145,2304400,0.0,0.0,False,0.008723892086334173,0.008686058816121129,-0.5207255214021376,45.07246780395508,-0.8065258601070444,0.6614398370368552
2008-04-04,9.25,9.75,8.989999771118164,9.430000305175781,8.89005184173584,2564600,0.0,0.0,False,0.019459627817584924,0.019272710265521374,-0.5113990184261561,45.07246780395508,-0.8027609253524001,0.6615022748023263
2008-04-07,9.569999694824219,9.720000267028809,9.270000457763672,9.619999885559082,9.069172859191895,2990600,0.0,0.0,False,0.020148478394146352,0.019948183755408966,-0.5015544521055568,45.07246780395508,-0.7987868581183815,0.6617668956217445
2008-04-08,9.520000457763672,9.9399995803833,9.449999809265137,9.869999885559082,9.304862976074219,1568300,0.0,0.0,False,0.02598804990726844,0.025656099416876972,-0.4886008243308203,44.28998565673828,-0.7899104540653972,0.6621615744170071
2008-04-09,9.680000305175781,9.90999984741211,8.729999542236328,8.84000015258789,8.333834648132324,3894800,0.0,0.0,False,-0.10435707978061781,-0.11021347198088131,-0.541968948905871,44.28998565673828,-0.8118347855715683,0.6685734130687707
2008-04-10,8.800000190734863,9.25,8.800000190734863,9.15999984741211,8.635512351989746,2832800,0.0,0.0,False,0.036199146802730287,0.03555935200767944,-0.5253886156471058,44.28998565673828,-0.8050233653513063,0.6697595882348548
2008-04-11,9.119999885559082,9.449999809265137,8.600000381469727,8.8100004196167,8.305554389953613,3038600,0.0,0.0,False,-0.0382094250563032,-0.03895854957970955,-0.5435232437684061,44.28998565673828,-0.8124733104606457,0.6704101189747997
2008-04-14,8.890000343322754,9.029999732971191,8.579999923706055,8.739999771118164,8.239559173583984,1851500,0.0,0.0,False,-0.007945913453947906,-0.007977650455699066,-0.5471503685671611,44.28998565673828,-0.8139633813060307,0.6697082850062557
2008-04-15,8.970000267028809,9.130000114440918,8.039999961853027,8.149999618530273,7.683343887329102,3380300,0.0,0.0,False,-0.0675054665591951,-0.06989198974322099,-0.5777201942181944,44.28998565673828,-0.8265218700480623,0.6725111524138422
2008-04-16,8.180000305175781,8.460000038146973,7.71999979019165,8.050000190734863,7.58906888961792,3709500,0.0,0.0,False,-0.012270047923620075,-0.01234594645305125,-0.5829015876723143,44.28998565673828,-0.8286504550162725,0.6722603665315875
2008-04-17,7.96999979019165,8.010000228881836,7.730000019073486,7.869999885559082,7.419375896453857,2118600,0.0,0.0,False,-0.022360186161468065,-0.022613965290846787,-0.592227985819614,42.81931686401367,-0.8267282983515024,0.6718520014970681
2008-04-18,8.09000015258789,8.239999771118164,7.940000057220459,8.029999732971191,7.570213794708252,1407800,0.0,0.0,False,0.020330267715171102,0.020126366764521262,-0.5839378716045722,42.715606689453125,-0.8227763952940084,0.6718217808075471
2008-04-21,8.109999656677246,8.109999656677246,7.690000057220459,7.829999923706055,7.381665229797363,1386600,0.0,0.0,False,-0.024906636724406406,-0.025222055362981423,-0.5943005798913005,40.73585891723633,-0.8187919580928733,0.6720793234918577
2008-04-22,7.710000038146973,7.800000190734863,6.75,6.840000152587891,6.448352336883545,5169300,0.0,0.0,False,-0.12643663236668334,-0.13517460752486526,-0.6455958483229607,40.32105255126953,-0.840074801403454,0.6816058700569223
2008-04-23,7.010000228881836,7.010000228881836,6.099999904632568,6.25,5.892134189605713,5488400,0.0,0.0,False,-0.08625740626738909,-0.09020637330518515,-0.6761658312170165,40.207923889160156,-0.8534583828339817,0.6862636224239977
2008-04-24,6.340000152587891,7.349999904632568,6.309999942779541,7.059999942779541,6.655754566192627,4347900,0.0,0.0,False,0.1295999636148839,0.12186355554622029,-0.6341969347254857,37.07801818847656,-0.8204932493328039,0.6996530748069718
2008-04-25,7.159999847412109,8.399999618530273,6.579999923706055,7.159999847412109,6.750028610229492,4706300,0.0,0.0,False,0.014164290930396284,0.014064914658548368,-0.6290155936857067,35.051124572753906,-0.8074233368399126,0.6962271684981706
2008-04-28,7.320000171661377,8.710000038146973,7.059999942779541,8.619999885559082,8.126431465148926,10337300,0.0,0.0,False,0.20391066977605554,0.18557514959591856,-0.5533679149176869,34.93800354003906,-0.7674042406047612,0.7254018026423124
2008-04-29,8.579999923706055,9.1899995803833,8.100000381469727,8.960000038146973,8.4469633102417,6083500,0.0,0.0,False,0.03944312413971729,0.038685112186723866,-0.5357513501410044,34.93800354003906,-0.758229937192563,0.726744041146431
2008-04-30,8.930000305175781,9.270000457763672,8.420000076293945,8.59000015258789,8.098151206970215,4075200,0.0,0.0,False,-0.04129437887442455,-0.04217121563737704,-0.5549222097802218,34.10837936401367,-0.7625759019346948,0.7276278109493602
2008-05-01,8.649999618530273,9.619999885559082,8.649999618530273,9.350000381469727,8.814632415771484,4227400,0.0,0.0,False,0.08847466421528183,0.08477732555137278,-0.5155441017408473,34.080101013183594,-0.7413554492587443,0.7333165211190252
2008-05-02,9.5,9.609999656677246,8.5,8.720000267028809,8.220705032348633,3663000,0.0,0.0,False,-0.06737971084990158,-0.06975713937587535,-0.5481866000850784,34.080101013183594,-0.7587828443005928,0.7359116303123068
2008-05-05,8.680000305175781,8.819999694824219,8.180000305175781,8.319999694824219,7.843608856201172,3155900,0.0,0.0,False,-0.04587151280377777,-0.04695693400711625,-0.568911964244194,33.93869400024414,-0.7688889013777387,0.7367568544135314
2008-05-06,8.199999809265137,8.199999809265137,7.610000133514404,8.029999732971191,7.570213794708252,3744400,0.0,0.0,False,-0.03485577449170907,-0.03547773232538336,-0.5839378716045722,33.93869400024414,-0.7769444577138473,0.7369812516708911
2008-05-07,7.989999771118164,8.3100004196167,7.25,7.340000152587891,6.919722557067871,4856700,0.0,0.0,False,-0.085927723480556,-0.08984563349966769,-0.6196891431240661,33.93869400024414,-0.7961111126722173,0.7412811223911997
2008-05-08,7.230000019073486,7.5,7.0,7.039999961853027,6.636899948120117,4577500,0.0,0.0,False,-0.04087195788780229,-0.04173069673154007,-0.6352331924505733,33.93869400024414,-0.8044444506888694,0.7421392932004486
2008-05-09,6.880000114440918,7.28000020980835,6.800000190734863,7.079999923706055,6.674609661102295,3231600,0.0,0.0,False,0.005681826346178198,0.005665745653911016,-0.6331606507932277,33.93869400024414,-0.8033333380166521,0.741769207064616
2008-05-12,7.320000171661377,7.5,6.989999771118164,6.989999771118164,6.589761734008789,3271600,0.0,0.0,False,-0.01271204331063358,-0.01279353266726294,-0.6378239284883888,33.93869400024414,-0.8058333731415421,0.741770975271658
2008-05-13,7.03000020980835,7.380000114440918,6.940000057220459,6.980000019073486,6.580334663391113,4164400,0.0,0.0,False,-0.0014305631976075928,-0.0014315874300748221,-0.6383420442473473,33.93869400024414,-0.8061111407721294,0.7417096395276435
2008-05-14,7.119999885559082,7.429999828338623,7.119999885559082,7.25,6.83487606048584,2956900,0.0,0.0,False,0.038682135501532544,0.037952732202727074,-0.624352342197716,33.93869400024414,-0.7986111056472394,0.742497914848692
2008-05-15,7.079999923706055,7.699999809265137,7.0,7.619999885559082,7.183689117431641,3744800,0.0,0.0,False,0.05103429145736493,0.049774718819605296,-0.6051814301441578,33.93869400024414,-0.788333366116564,0.7443002094033074
2008-05-16,7.5,8.010000228881836,7.309999942779541,7.800000190734863,7.3533830642700195,5686300,0.0,0.0,False,0.02362211728046626,0.023347432417136615,-0.5958549795825171,33.93869400024414,-0.783333352066608,0.7447178135203759
2008-05-19,7.800000190734863,7.949999809265137,7.170000076293945,7.309999942779541,6.891439914703369,2646700,0.0,0.0,False,-0.06282049303418247,-0.0648804388212221,-0.6212435690224531,33.93869400024414,-0.7969444577138474,0.7469021491647553
2008-05-20,7.079999923706055,7.150000095367432,6.800000190734863,6.869999885559082,6.476633071899414,2803500,0.0,0.0,False,-0.06019160697011017,-0.06207926169795839,-0.6440415272532553,33.93869400024414,-0.8091666971082381,0.748891165679053
2008-05-21,6.760000228881836,6.809999942779541,5.28000020980835,5.349999904632568,5.043665885925293,9640900,0.0,0.0,False,-0.22125187115994394,-0.25006761165696456,-0.7227980054037084,33.93869400024414,-0.8513889224526727,0.7771855948166554
2008-05-22,5.570000171661377,5.789999961853027,5.139999866485596,5.21999979019165,4.921110153198242,6755800,0.0,0.0,False,-0.02429893960047025,-0.024599030059835113,-0.7295337199275336,33.93869400024414,-0.8550000140499561,0.777311617359235
2008-05-23,4.829999923706055,4.900000095367432,4.179999828338623,4.179999828338623,3.9406590461730957,13380100,0.0,0.0,False,-0.1992337250138465,-0.22218616602110705,-0.7834197243970094,33.93869400024414,-0.8838889013777387,0.8008015104537708
2008-05-27,4.440000057220459,4.519999980926514,4.150000095367432,4.440000057220459,4.18577241897583,7037600,0.0,0.0,False,0.06220111152239172,0.0603432754397996,-0.7699481905206774,33.93869400024414,-0.876666661983348,0.8035886109714809
2008-05-28,4.619999885559082,4.690000057220459,4.059999942779541,4.079999923706055,3.8463857173919678,6278600,0.0,0.0,False,-0.08108102104292214,-0.08455732269242164,-0.7886010261260327,33.93869400024414,-0.8866666549583699,0.8056662961433313
2008-05-29,4.21999979019165,4.480000019073486,4.099999904632568,4.320000171661377,4.072644233703613,8860800,0.0,0.0,False,0.05882366796668004,0.057158544697360085,-0.7761657630783736,33.93869400024414,-0.8799999719000879,0.8083244632967886
2008-05-30,4.25,4.25,3.9600000381469727,3.9600000381469727,3.7332558631896973,7895200,0.0,0.0,False,-0.0833336650683284,-0.08701173888241714,-0.7948186904088252,33.93869400024414,-0.890000014049956,0.8118875212559904
2008-06-02,4.03000020980835,4.070000171661377,3.630000114440918,3.759999990463257,3.5447075366973877,5539600,0.0,0.0,False,-0.05050506405184174,-0.05182508213195137,-0.8051813855919683,33.93869400024414,-0.8955555703860647,0.8130249104514445
2008-06-03,3.9100000858306885,4.099999904632568,3.700000047683716,4.059999942779541,3.8275299072265625,6130500,0.0,0.0,False,0.07978722295173646,0.07676400594053982,-0.7896373493690463,33.93869400024414,-0.8872222393943907,0.8171540732226812
2008-06-04,4.059999942779541,4.349999904632568,4.019999980926514,4.190000057220459,3.950086832046509,10177000,0.0,0.0,False,0.03201984773222888,0.0315178991731041,-0.782901569327295,33.93869400024414,-0.8836111126722174,0.8180690023554565
2008-06-05,4.300000190734863,4.769999980926514,4.25,4.420000076293945,4.166917324066162,9515100,0.0,0.0,False,0.05489258875540082,0.05343895013862128,-0.7709844744529354,33.93869400024414,-0.8772222253444346,0.8201463354804932
2008-06-06,4.139999866485596,4.21999979019165,3.9000000953674316,4.119999885559082,3.8840951919555664,5737500,0.0,0.0,False,-0.06787322860406841,-0.07028645273545221,-0.7865284975722722,33.93869400024414,-0.8855555493111307,0.8196240783922448
2008-06-09,4.25,4.269999980926514,3.8299999237060547,3.9200000762939453,3.6955466270446777,4020100,0.0,0.0,False,-0.04854375487536855,-0.04976157845868827,-0.7968912058590004,33.93869400024414,-0.8911111126722173,0.8201647516237589
2008-06-10,3.9200000762939453,3.9600000381469727,3.7300000190734863,3.7799999713897705,3.5635628700256348,4969100,0.0,0.0,False,-0.035714271889620286,-0.03636762983418488,-0.804145088556125,33.93869400024414,-0.895,0.8200091365388188
2008-06-11,3.740000009536743,3.7699999809265137,3.109999895095825,3.200000047683716,3.016772508621216,8430900,0.0,0.0,False,-0.15343923521138425,-0.16657329641926777,-0.8341969163804666,33.93869400024414,-0.9111111196971954,0.8329761361274903
2008-06-12,3.369999885559082,3.450000047683716,2.390000104904175,2.690000057220459,2.5359747409820557,18284400,0.0,0.0,False,-0.15937488367623176,-0.17360947781422584,-0.8606217635454902,33.93869400024414,-0.9252777746555654,0.846698649871258
2008-06-13,3.0899999141693115,3.240000009536743,2.859999895095825,2.859999895095825,2.6962404251098633,13690700,0.0,0.0,False,0.06319687713677502,0.06128029118231305,-0.8518134942607342,33.93869400024414,-0.9205555633610867,0.8496144626618966
2008-06-16,2.8499999046325684,3.180000066757202,2.75,3.109999895095825,2.9319257736206055,12889700,0.0,0.0,False,0.0874125861758559,0.08380110022206574,-0.8388601285577016,33.93869400024414,-0.9136111196971953,0.8542347366991766
2008-06-17,3.240000009536743,3.380000114440918,3.1600000858306885,3.259999990463257,3.0733370780944824,10125000,0.0,0.0,False,0.048231543153716805,0.047104499619393066,-0.8310881038944481,33.93869400024414,-0.9094444506888694,0.8560155350052959
2008-06-18,3.200000047683716,3.200000047683716,2.859999895095825,3.009999990463257,2.8376519680023193,8059400,0.0,0.0,False,-0.07668703565646351,-0.07978702898995238,-0.8440414564938954,33.93869400024414,-0.9163888873277827,0.8555488063866187
2008-06-19,3.0,3.549999952316284,2.930000066757202,3.5399999618530273,3.3373048305511475,10168900,0.0,0.0,False,0.17607968425408393,0.16218660590037598,-0.8165803253966137,33.93869400024414,-0.901666669008326,0.8746217252169857
2008-06-20,3.2699999809265137,3.369999885559082,2.9000000953674316,3.1500000953674316,2.9696359634399414,10770700,0.0,0.0,False,-0.11016939889500188,-0.11672417020919654,-0.8367875606931856,33.93869400024414,-0.9124999929750219,0.8807011751091418
2008-06-23,3.240000009536743,3.25,2.5199999809265137,2.5399999618530273,2.394563913345337,16097400,0.0,0.0,False,-0.19365068889738846,-0.21523824189638588,-0.8683937620015734,33.93869400024414,-0.9294444296139353,0.9002019883062956
2008-06-24,2.5899999141693115,2.640000104904175,2.319999933242798,2.440000057220459,2.3002891540527344,17021900,0.0,0.0,False,-0.03937032491268755,-0.04016629798693574,-0.873575142352108,33.93869400024414,-0.9322222253444347,0.9007350407769593
2008-06-25,2.5,2.880000114440918,2.490000009536743,2.5799999237060547,2.4322729110717773,13819900,0.0,0.0,False,0.057377028790710494,0.05579134034521134,-0.8663212596549834,33.93869400024414,-0.928333338016652,0.902750575202477
2008-06-26,2.490000009536743,2.5799999237060547,2.390000104904175,2.450000047683716,2.30971622467041,8434900,0.0,0.0,False,-0.05038771999781999,-0.05170150400725622,-0.8730570265931494,33.93869400024414,-0.9319444577138474,0.9018849897981953
2008-06-27,2.450000047683716,2.5199999809265137,2.299999952316284,2.450000047683716,2.30971622467041,11535900,0.0,0.0,False,0.0,0.0,-0.8730570265931494,33.93869400024414,-0.9319444577138474,0.9003514313866543
2008-06-30,2.430000066757202,2.6500000953674316,2.3499999046325684,2.5,2.356853723526001,6761300,0.0,0.0,False,0.020408350754135274,0.020202891056555136,-0.8704663298660895,33.93869400024414,-0.9305555563361086,0.9006809691409337
2008-07-01,2.4600000381469727,2.490000009536743,2.2699999809265137,2.4100000858306885,2.2720072269439697,6486300,0.0,0.0,False,-0.03599989924495428,-0.036663879853914616,-0.8751295289397394,33.93869400024414,-0.9330555493111307,0.900825942450597
2008-07-02,2.450000047683716,2.569999933242798,2.3299999237060547,2.369999885559082,2.2342963218688965,6159300,0.0,0.0,False,-0.016598056831798602,-0.016737348036958637,-0.8772021361150111,33.93869400024414,-0.9341666971082381,0.8973828729731411
2008-07-03,2.4600000381469727,2.490000009536743,2.2899999618530273,2.4000000953674316,2.2625796794891357,4208100,0.0,0.0,False,0.012658731674669355,0.012579279735472338,-0.8756476709058685,33.93869400024414,-0.933333330991674,0.8968321909312715
2008-07-07,2.5899999141693115,2.690000057220459,2.369999885559082,2.4700000286102295,2.328571081161499,7995800,0.0,0.0,False,0.02916644318456152,0.028749196137358123,-0.8720207557644766,33.93869400024414,-0.9313889013777387,0.8970494640528657
2008-07-08,2.6500000953674316,2.809999942779541,2.5799999237060547,2.700000047683716,2.5454020500183105,13952400,0.0,0.0,False,0.09311760788021783,0.08903380439413583,-0.8601036346829465,33.93869400024414,-0.925,0.9017283610833073
2008-07-09,2.700000047683716,2.799999952316284,2.509999990463257,2.609999895095825,2.460555076599121,8536000,0.0,0.0,False,-0.03333342699970687,-0.033901648571934534,-0.8647668599637668,33.93869400024414,-0.927500007024978,0.9007832923241512
2008-07-10,2.6500000953674316,2.6500000953674316,2.369999885559082,2.4200000762939453,2.2814345359802246,6491200,0.0,0.0,False,-0.07279680195838967,-0.07558253782361937,-0.8746114000771956,33.93869400024414,-0.9327777746555653,0.9023798935698721
2008-07-11,2.309999942779541,2.3399999141693115,2.130000114440918,2.180000066757202,2.055176258087158,9700400,0.0,0.0,False,-0.09917368845118057,-0.10444281293268058,-0.8870466500212696,33.93869400024414,-0.9394444506888694,0.9067623929031707
2008-07-14,2.2899999618530273,2.2899999618530273,1.8799999952316284,1.909999966621399,1.8006359338760376,7883800,0.0,0.0,False,-0.1238532817851995,-0.13222171552347545,-0.9010362931047675,33.93869400024414,-0.9469444542013583,0.9138630335437027
2008-07-15,1.809999942779541,2.0299999713897705,1.4500000476837158,1.7599999904632568,1.6592249870300293,13186100,0.0,0.0,False,-0.07853389138003486,-0.08178928104023202,-0.9088082981126433,33.93869400024414,-0.9511111126722174,0.9157723140914694
2008-07-16,1.840000033378601,2.240000009536743,1.7599999904632568,2.240000009536743,2.111740827560425,13133900,0.0,0.0,False,0.2727272335383446,0.24116202602558692,-0.8839378375352511,33.93869400024414,-0.9377777816805434,0.9582672451318364
2008-07-17,2.3499999046325684,2.75,2.240000009536743,2.5299999713897705,2.385136127471924,19928600,0.0,0.0,False,0.12946441928072083,0.12174355512892188,-0.8689119170712877,33.93869400024414,-0.9297222183194567,0.9682233986954812
2008-07-18,2.5999999046325684,2.9000000953674316,2.430000066757202,2.869999885559082,2.7056682109832764,10944800,0.0,0.0,False,0.13438733320898288,0.1260927106623191,-0.8512953391910201,33.25991439819336,-0.9186507764695195,0.9779196301998005
2008-07-21,2.859999895095825,2.9600000381469727,2.630000114440918,2.690000057220459,2.5359747409820557,7491500,0.0,0.0,False,-0.06271776757858716,-0.06477083353716681,-0.8606217635454902,33.25991439819336,-0.9237528181636028,0.9790544056687219
2008-07-22,2.940000057220459,4.539999961853027,2.799999952316284,4.269999980926514,4.025505065917969,31704400,0.0,0.0,False,0.5873600792881293,0.46207230886913736,-0.7787565515305299,33.25991439819336,-0.87896826739468,1.1459643984420596
2008-07-23,4.75,5.239999771118164,4.179999828338623,5.059999942779541,4.770272254943848,30803000,0.0,0.0,False,0.1850121107364806,0.16975299456565568,-0.7378238341425754,32.84511184692383,-0.8547646213787938,1.1614151886598736
2008-07-24,4.639999866485596,5.050000190734863,4.349999904632568,4.519999980926514,4.261192798614502,17780600,0.0,0.0,False,-0.10671916174212959,-0.11285425901614049,-0.7658030547916452,32.590572357177734,-0.8692507528890938,1.1658239533514458
2008-07-25,4.75,5.179999828338623,4.400000095367432,4.539999961853027,4.2800469398498535,14067500,0.0,0.0,False,0.004424615859081049,0.004414856024752619,-0.764766823273728,31.562986373901367,-0.8643966420303968,1.1658646237519827
2008-07-28,4.28000020980835,4.78000020980835,4.099999904632568,4.170000076293945,3.931232213973999,7590100,0.0,0.0,False,-0.08149787392006758,-0.08501105959917034,-0.7839378270523827,30.808792114257812,-0.87239901520986,1.1680526628168468
2008-07-29,4.369999885559082,5.079999923706055,4.199999809265137,4.849999904632568,4.572296142578125,14944400,0.0,0.0,False,0.16306946364689257,0.15106259973817254,-0.7487046843954326,30.695667266845703,-0.8510442498991821,1.1800330380360993
2008-07-30,5.210000038146973,5.800000190734863,4.570000171661377,4.869999885559082,4.591151714324951,22297800,0.0,0.0,False,0.0041238736859670055,0.00411539382413664,-0.7476683742560042,30.695667266845703,-0.8504299752009679,1.179157619948231
2008-07-31,5.0,5.380000114440918,4.900000095367432,5.059999942779541,4.770272254943848,10848300,0.0,0.0,False,0.0390142935290112,0.03827246902824917,-0.7378238341425754,30.695667266845703,-0.8445946063503169,1.1798883521351915
2008-08-01,5.300000190734863,5.46999979019165,4.679999828338623,5.159999847412109,4.864545822143555,10331000,0.0,0.0,False,0.0197627225787802,0.01956997531204101,-0.7326425193099668,30.695667266845703,-0.8415233726683722,1.180066485367276
2008-08-04,5.260000228881836,5.849999904632568,5.079999923706055,5.679999828338623,5.354771614074707,13192700,0.0,0.0,False,0.10077524394972914,0.09601469879955278,-0.7056995039716437,30.695667266845703,-0.825552851888697,1.184607562450183
2008-08-05,6.059999942779541,6.849999904632568,5.880000114440918,6.699999809265137,6.316366672515869,19292600,0.0,0.0,False,0.17957723087828148,0.16515609536363757,-0.6528498358487669,30.695667266845703,-0.7942261160962558,1.1983057836670519
2008-08-06,6.559999942779541,7.179999828338623,6.199999809265137,6.659999847412109,6.278658866882324,17105000,0.0,0.0,False,-0.005969856974520016,-0.005987747810023809,-0.6549222726774309,30.695667266845703,-0.7954545567522526,1.1974329588469947
2008-08-07,6.28000020980835,6.960000038146973,6.059999942779541,6.769999980926514,6.382359981536865,13831700,0.0,0.0,False,0.016516443535661285,0.016381530576832195,-0.6492228158786932,30.695667266845703,-0.7920761934883744,1.19757779522301
2008-08-08,7.199999809265137,8.050000190734863,7.179999828338623,7.960000038146973,7.504222869873047,16751100,0.0,0.0,False,0.1757755581918834,0.16192797938424786,-0.5875647605387935,30.695667266845703,-0.7555282703374122,1.2089480896890124
2008-08-11,7.880000114440918,9.789999961853027,7.699999809265137,8.390000343322754,7.909602165222168,35327500,0.0,0.0,False,0.054020156700913535,0.052611573940970935,-0.5652849442741203,30.695667266845703,-0.7423218691920959,1.2102604629207732
2008-08-12,8.800000190734863,9.579999923706055,8.75,9.390000343322754,8.85234260559082,25685200,0.0,0.0,False,0.11918936258435342,0.11260463984250958,-0.5134715338763312,30.695667266845703,-0.7116093770291742,1.2161949024806824
2008-08-13,9.300000190734863,9.430000305175781,8.270000457763672,9.109999656677246,8.588374137878418,27745800,0.0,0.0,False,-0.029819052365380627,-0.030272680928652415,-0.5279793516849212,30.695667266845703,-0.7202089121172259,1.2162944678821432
2008-08-14,9.380000114440918,9.739999771118164,8.550000190734863,8.859999656677246,8.352689743041992,28734200,0.0,0.0,False,-0.027442259856490958,-0.02782583235382664,-0.5409326649736128,30.695667266845703,-0.7278870118564353,1.2118062963592648
2008-08-15,9.199999809265137,9.279999732971191,8.789999961853027,9.020000457763672,8.503530502319336,18547400,0.0,0.0,False,0.018058944354182094,0.01789781856816061,-0.5326423935155487,30.695667266845703,-0.7229729385455004,1.2107954403892585
2008-08-18,8.850000381469727,9.34000015258789,8.369999885559082,8.989999771118164,8.47524642944336,10298500,0.0,0.0,False,-0.003326156455634721,-0.00333170041080679,-0.5341968980354468,30.695667266845703,-0.7238943738943429,1.2106188829970517
2008-08-19,8.930000305175781,9.199999809265137,7.460000038146973,7.639999866485596,7.20254373550415,16720700,0.0,0.0,False,-0.15016704287415017,-0.16271546983897447,-0.6041451724190701,30.695667266845703,-0.7653563392875451,1.2196085512601131
2008-08-20,7.0,7.949999809265137,6.449999809265137,7.510000228881836,7.079988956451416,20459800,0.0,0.0,False,-0.017015485577493106,-0.01716191234409514,-0.6108808345285544,30.695667266845703,-0.7693489151122481,1.2175754218366337
2008-08-21,6.480000019073486,6.980000019073486,6.199999809265137,6.800000190734863,6.410641193389893,11625400,0.0,0.0,False,-0.09454079196714016,-0.09931305178124061,-0.6476684686018175,30.695667266845703,-0.7911548513456163,1.2187122942804647
2008-08-22,7.300000190734863,7.920000076293945,7.25,7.860000133514404,7.409948825836182,10860800,0.0,0.0,False,0.15588263362433863,0.14486423708924132,-0.5927461015785724,30.695667266845703,-0.7585995195537044,1.2287187555960775
2008-08-25,7.760000228881836,8.420000076293945,7.480000019073486,7.78000020980835,7.334529876708984,13451500,0.0,0.0,False,-0.010178066124321261,-0.010230216803151114,-0.5968911586860934,30.695667266845703,-0.7610565096061297,1.2280986568882666
2008-08-26,7.78000020980835,7.920000076293945,7.170000076293945,7.340000152587891,6.919722557067871,8835600,0.0,0.0,False,-0.05655540663326575,-0.05821764046944613,-0.619689143124066,30.695667266845703,-0.7745700558677269,1.2289657271229022
2008-08-27,6.579999923706055,7.139999866485596,6.53000020980835,7.079999923706055,6.674609661102295,11562700,0.0,0.0,False,-0.03542235890877088,-0.03606495107762904,-0.6331606507932275,30.695667266845703,-0.7825553162575645,1.2289429196001629
2008-08-28,6.889999866485596,8.239999771118164,6.880000114440918,8.15999984741211,7.6927714347839355,18062500,0.0,0.0,False,0.15254251939483354,0.1419703883923671,-0.5772020522520653,30.695667266845703,-0.7493857563704804,1.238002703668708
2008-08-29,7.699999809265137,8.680000305175781,7.610000133514404,8.489999771118164,8.003873825073242,13337700,0.0,0.0,False,0.040440872698051855,0.03964453938207438,-0.5601037342701936,30.695667266845703,-0.7392506976475406,1.23867309592631
2008-09-02,9.899999618530273,10.460000038146973,8.569999694824219,8.819999694824219,8.31497859954834,20645700,0.0,0.0,False,0.038869275212775056,0.03813288631182256,-0.5430052852524696,30.695667266845703,-0.7291155612528637,1.2390294533525243
2008-09-03,9.25,9.510000228881836,8.390000343322754,8.539999961853027,8.051010131835938,18207800,0.0,0.0,False,-0.03174613915744062,-0.03226097315132201,-0.5575131030610596,29.76234245300293,-0.7294900378036737,1.238185042587421
2008-09-04,8.3100004196167,8.699999809265137,7.510000228881836,7.650000095367432,7.211971759796143,19747300,0.0,0.0,False,-0.10421529203174185,-0.11005517616480587,-0.6036270042457705,29.724634170532227,-0.7573739101911037,1.2420511033242798
2008-09-05,7.550000190734863,8.079999923706055,7.28000020980835,7.909999847412109,7.457084655761719,15272500,0.0,0.0,False,0.03398694616803444,0.033422151410835134,-0.590155496576609,29.724634170532227,-0.749127790337808,1.242545407786479
2008-09-08,7.78000020980835,8.0,5.389999866485596,7.679999828338623,7.2402544021606445,24437400,0.0,0.0,False,-0.02907708087148242,-0.029508196819647257,-0.6020725783473835,29.724634170532227,-0.7564224218665629,1.2421779706100906
2008-09-09,8.119999885559082,8.25,6.760000228881836,7.130000114440918,6.72174596786499,13100600,0.0,0.0,False,-0.07161467063103755,-0.07430840676512937,-0.6305700195840936,29.724634170532227,-0.7738661498976949,1.244076969494837
2008-09-10,6.949999809265137,7.130000114440918,6.150000095367432,6.670000076293945,6.288086414337158,13332000,0.0,0.0,False,-0.06451590934870965,-0.06669113966456183,-0.6544041307113018,29.724634170532227,-0.78845538087157,1.24421966777323
2008-09-11,6.440000057220459,7.53000020980835,6.230000019073486,7.519999980926514,7.089415073394775,10570300,0.0,0.0,False,0.12743601252529646,0.11994603914372579,-0.6103627711839366,29.724634170532227,-0.7614969781386602,1.2504892320498895
2008-09-12,7.429999828338623,8.0600004196167,7.300000190734863,7.880000114440918,7.428802967071533,10709600,0.0,0.0,False,0.047872481744003936,0.04676190077032838,-0.5917098700606553,29.724634170532227,-0.7500792465787134,1.251503279317885
2008-09-15,8.3100004196167,8.609999656677246,7.800000190734863,7.840000152587891,7.3910932540893555,9908100,0.0,0.0,False,-0.005076149300139998,-0.005089076712203853,-0.593782411718001,29.724634170532227,-0.7513478816362833,1.2514776812555464
2008-09-16,8.149999618530273,9.220000267028809,8.149999618530273,9.100000381469727,8.578948974609375,12040500,0.0,0.0,False,0.16071448156371204,0.1490357478922871,-0.5284973626151981,29.724634170532227,-0.7113858853437399,1.2617350054487633
2008-09-17,8.609999656677246,8.609999656677246,7.269999980926514,7.739999771118164,7.296817779541016,8501400,0.0,0.0,False,-0.1494508475179197,-0.16187307636219503,-0.5989638313792911,29.724634170532227,-0.754519509384752,1.2701346842386503
2008-09-18,7.260000228881836,7.949999809265137,6.860000133514404,7.949999809265137,7.494795322418213,11859700,0.0,0.0,False,0.027132038767953226,0.026770490129222568,-0.5880829025049226,29.724634170532227,-0.747859123196603,1.2702342831555757
2008-09-19,7.900000095367432,8.399999618530273,7.320000171661377,7.909999847412109,7.457084655761719,6668100,0.0,0.0,False,-0.005031580588157669,-0.005044281611826605,-0.590155496576609,29.724634170532227,-0.749127790337808,1.2700680745996942
2008-09-22,7.610000133514404,7.849999904632568,6.800000190734863,6.860000133514404,6.467206954956055,7086000,0.0,0.0,False,-0.13274325644685214,-0.1424202173733506,-0.6445595905978729,29.724634170532227,-0.7824293844003848,1.276716919231426
2008-09-23,7.170000076293945,7.539999961853027,7.010000228881836,7.059999942779541,6.655754566192627,5491700,0.0,0.0,False,0.029154411255090773,0.028737505122864507,-0.6341969347254856,29.724634170532227,-0.7760862411961703,1.2720285401958664
2008-09-24,6.900000095367432,7.03000020980835,6.260000228881836,6.269999980926514,5.910988807678223,6032500,0.0,0.0,False,-0.11189802014295758,-0.11866870040247139,-0.6751295734919288,29.724634170532227,-0.8011417474890866,1.276477345628624
2008-09-25,6.510000228881836,6.590000152587891,5.840000152587891,6.21999979019165,5.863851547241211,4874700,0.0,0.0,False,-0.007974513566288866,-0.008006480057830384,-0.6777202571154035,29.724634170532227,-0.8027275453215034,1.2764109316975247
2008-09-26,6.010000228881836,6.289999961853027,5.900000095367432,6.119999885559082,5.769577980041504,4478800,0.0,0.0,False,-0.016077072627130207,-0.016207710838091943,-0.682901571948012,29.724634170532227,-0.8058991089027019,1.2764229890975378
2008-09-29,6.260000228881836,6.420000076293945,5.349999904632568,5.599999904632568,5.27935266494751,5886500,0.0,0.0,False,-0.08496727434654894,-0.08879544860471805,-0.7098445610791646,29.724634170532227,-0.8223913325674755,1.2790506579200922
2008-09-30,5.800000190734863,6.150000095367432,5.289999961853027,6.03000020980835,5.684731483459473,4821800,0.0,0.0,False,0.07678570541488794,0.0739804047597438,-0.6875647710216619,29.724634170532227,-0.8087535257508709,1.2806024836026373
2008-10-01,6.010000228881836,7.25,5.880000114440918,7.0,6.599188804626465,13698200,0.0,0.0,False,0.16086200796426975,0.14916283946253836,-0.63730581272943,29.724634170532227,-0.7779892338870691,1.290224489520315
2008-10-02,7.28000020980835,7.559999942779541,6.760000228881836,6.920000076293945,6.523771286010742,7310600,0.0,0.0,False,-0.011428301394081908,-0.011494106269496887,-0.6414507912154397,29.724634170532227,-0.7805264398349387,1.290153744475663
2008-10-03,7.260000228881836,7.460000038146973,6.360000133514404,6.489999771118164,6.118391513824463,8609800,0.0,0.0,False,-0.06213886943822755,-0.06415338937777189,-0.6637306336872832,29.724634170532227,-0.7941642787351784,1.2913864209102317
2008-10-06,6.579999923706055,6.630000114440918,5.309999942779541,6.179999828338623,5.826140880584717,13572400,0.0,0.0,False,-0.04776592550172831,-0.04894439783964778,-0.6797928511870899,29.724634170532227,-0.8039962124627084,1.2920092966908847
2008-10-07,6.179999828338623,6.300000190734863,4.949999809265137,5.110000133514404,4.817408561706543,10827400,0.0,0.0,False,-0.17313901938755327,-0.19011869892035652,-0.7352332029334414,29.724634170532227,-0.8379321160331614,1.3029478640378371
2008-10-08,4.789999961853027,5.179999828338623,4.0,4.130000114440918,3.8935227394104004,21520600,0.0,0.0,False,-0.19178066598712162,-0.2129218043115018,-0.7860103556061431,29.03643798828125,-0.8659090780700519,1.3159239125716484
2008-10-09,4.400000095367432,4.739999771118164,3.559999942779541,3.630000114440918,3.422152280807495,8180200,0.0,0.0,False,-0.12106528975204733,-0.1290446613617392,-0.811917073908623,28.423654556274414,-0.8796019606123426,1.3209278656614303
2008-10-10,3.2699999809265137,4.760000228881836,3.1600000858306885,4.599999904632568,4.336609363555908,10384300,0.0,0.0,False,0.26721694644536287,0.23682311513046303,-0.7616581287199764,28.423654556274414,-0.8474295641691643,1.3478100990879156
2008-10-13,4.96999979019165,5.730000019073486,4.889999866485596,5.679999828338623,5.354771614074707,8494200,0.0,0.0,False,0.23478302174857002,0.2108952637526417,-0.7056995039716436,27.160377502441406,-0.8028462007351196,1.3682727139767523
2008-10-14,6.090000152587891,6.25,5.269999980926514,5.539999961853027,5.2227864265441895,6145600,0.0,0.0,False,-0.024648145064413596,-0.024956996227669462,-0.7129534652902795,27.160377502441406,-0.8077056761794006,1.3670497499735192
2008-10-15,5.550000190734863,6.03000020980835,5.190000057220459,5.289999961853027,4.987102508544922,6725300,0.0,0.0,False,-0.04512608763809145,-0.04617597615840449,-0.7259067523718008,27.160377502441406,-0.8163831666884366,1.367486609826286
2008-10-16,5.610000133514404,6.989999771118164,5.019999980926514,6.78000020980835,6.391787052154541,12013300,0.0,0.0,False,0.28166345913339996,0.24815881165962997,-0.6487047001197346,27.09438705444336,-0.7640918379400534,1.3968445779552987
2008-10-17,6.320000171661377,7.639999866485596,5.360000133514404,7.380000114440918,6.957431793212891,10794000,0.0,0.0,False,0.08849555475532966,0.08479651785806254,-0.6176166276738906,27.09438705444336,-0.7432150142672482,1.3993113049132027
2008-10-20,7.179999828338623,7.46999979019165,6.699999809265137,7.389999866485596,6.966858386993408,5810600,0.0,0.0,False,0.0013548956081341768,0.0013539785653177714,-0.6170985381221025,27.09438705444336,-0.7428670974178442,1.3985272987518573
2008-10-21,7.510000228881836,8.220000267028809,7.409999847412109,7.829999923706055,7.381665229797363,9520200,0.0,0.0,False,0.059540013555947624,0.05783486446513283,-0.5943005798913004,27.09438705444336,-0.7275574009124224,1.3998431494237853
2008-10-22,7.96999979019165,8.880000114440918,7.769999980926514,8.489999771118164,8.003873825073242,11851200,0.0,0.0,False,0.08429108824445564,0.0809263985601263,-0.5601037342701934,27.09438705444336,-0.7045929177511826,1.3999884494301842
2008-10-23,8.5,8.5,6.559999942779541,7.139999866485596,6.731173992156982,9693800,0.0,0.0,False,-0.15901048176563592,-0.1731760825418358,-0.6300518514107942,26.83985137939453,-0.7492097144276799,1.4088502229425375
2008-10-24,6.300000190734863,8.489999771118164,6.019999980926514,7.96999979019165,7.513648986816406,12951600,0.0,0.0,False,0.11624643718482797,0.10997166143176737,-0.5870466971941757,26.83985137939453,-0.7200562372493322,1.4130473346187842
2008-10-27,8.289999961853027,8.770000457763672,7.050000190734863,7.150000095367432,6.7406005859375,7666600,0.0,0.0,False,-0.1028858817114443,-0.10857220284309228,-0.629533761859006,26.83985137939453,-0.7488584981095541,1.4167030583343163
2008-10-28,7.610000133514404,8.600000381469727,6.760000228881836,8.5600004196167,8.069866180419922,9635600,0.0,0.0,False,0.19720284231876706,0.1799878711322179,-0.5564767667144607,26.83985137939453,-0.6993326801125541,1.430549829617847
2008-10-29,7.909999847412109,8.760000228881836,7.900000095367432,8.460000038146973,7.9755940437316895,7707500,0.0,0.0,False,-0.011681995039393156,-0.011750765653423274,-0.561658002925558,26.076229095458984,-0.6941431211340067,1.429619566651454
2008-10-30,8.670000076293945,9.430000305175781,8.569999694824219,9.329999923706055,8.79577922821045,9170600,0.0,0.0,False,0.10283687710050549,0.09788583912646635,-0.5165802808444234,25.303180694580078,-0.6523844439013748,1.4331134227170397
2008-10-31,9.520000457763672,10.989999771118164,9.130000114440918,10.140000343322754,9.559396743774414,13762000,0.0,0.0,False,0.08681635768151574,0.08325264969115917,-0.474611541595915,24.39814567565918,-0.6081916687090139,1.4354646343271642
2008-11-03,10.539999961853027,11.239999771118164,10.5,10.859999656677246,10.238171577453613,7226300,0.0,0.0,False,0.0710060322709436,0.06859842382224632,-0.4373057917636932,23.709945678710938,-0.5681908463144888,1.436765878364885
2008-11-04,10.630000114440918,10.630000114440918,9.09000015258789,10.069999694824219,9.493408203125,11697700,0.0,0.0,False,-0.07274378717863283,-0.07552536236918696,-0.4782382994942844,22.13556480407715,-0.5711241937058498,1.4383455323574021
2008-11-05,10.130000114440918,10.220000267028809,8.5600004196167,8.75,8.24898910522461,9481300,0.0,0.0,False,-0.131082438601003,-0.14050702427090234,-0.5466320955651798,22.13556480407715,-0.6273422802518585,1.441977775690984
2008-11-06,8.949999809265137,8.949999809265137,7.880000114440918,7.920000076293945,7.4665117263793945,9080600,0.0,0.0,False,-0.09485736601950678,-0.0996627410925478,-0.5896373808176503,22.13556480407715,-0.6626916099740027,1.4449504469566392
2008-11-07,8.289999961853027,8.460000038146973,7.519999980926514,7.869999885559082,7.419375896453857,6440700,0.0,0.0,False,-0.0063129653649380835,-0.006332976394534619,-0.5922279858196138,22.13556480407715,-0.6648210261575398,1.4447539131131744
2008-11-10,7.639999866485596,8.0,7.309999942779541,7.5,7.070561408996582,4884900,0.0,0.0,False,-0.04701399313438126,-0.04815505868272465,-0.6113989764946832,22.13556480407715,-0.6805791281325582,1.4447920781331274
2008-11-11,7.639999866485596,7.75,6.960000038146973,7.510000228881836,7.079988956451416,4923800,0.0,0.0,False,0.0013333520366343166,0.0013324639121748997,-0.6108808345285542,22.13556480407715,-0.6801532276625102,1.4439975827964127
2008-11-12,7.5,7.5,5.119999885559082,5.230000019073486,4.930537223815918,18449600,0.0,0.0,False,-0.30359535104597557,-0.3618243954153475,-0.7290156041685749,22.13556480407715,-0.7772572207912326,1.4740802706119318
2008-11-13,5.230000019073486,6.53000020980835,5.0,6.53000020980835,6.156102657318115,11958600,0.0,0.0,False,0.24856630786242984,0.2219959393493738,-0.6616580134084262,21.89988899230957,-0.7188979971779806,1.4951919525764577
2008-11-14,6.179999828338623,6.53000020980835,5.679999828338623,5.730000019073486,5.401908874511719,8039600,0.0,0.0,False,-0.12251156694241327,-0.13069150542975141,-0.703108820348169,21.126834869384766,-0.7443105459048336,1.5001037306134672
2008-11-17,5.690000057220459,6.429999828338623,5.510000228881836,6.179999828338623,5.826140880584717,6924500,0.0,0.0,False,0.0785337213063122,0.07560245321623817,-0.6797928511870899,19.769290924072266,-0.7052933813882794,1.5018317248155628
2008-11-18,6.369999885559082,6.610000133514404,5.739999771118164,6.079999923706055,5.731867790222168,6678700,0.0,0.0,False,-0.01618105231143796,-0.016313395110731908,-0.684974139812528,19.769290924072266,-0.7100620446005625,1.499792474398867
2008-11-19,6.03000020980835,6.190000057220459,4.78000020980835,4.900000095367432,4.61943244934082,8358000,0.0,0.0,False,-0.19407903001165172,-0.21576959340656987,-0.7461140531862986,19.769290924072266,-0.7663329217480469,1.510765314548585
2008-11-20,4.829999923706055,5.639999866485596,4.329999923706055,4.409999847412109,4.15748929977417,9374900,0.0,0.0,False,-0.09999997935516258,-0.10536049271911832,-0.7715026426262348,19.769290924072266,-0.7896996247492234,1.51349397553662
2008-11-21,4.949999809265137,4.949999809265137,4.0,4.480000019073486,4.22348165512085,9753900,0.0,0.0,False,0.015873126925489478,0.015748466285411898,-0.767875675070502,19.769290924072266,-0.7863615002003898,1.5134321715202634
2008-11-24,4.610000133514404,5.150000095367432,4.349999904632568,5.110000133514404,4.817408561706543,5778000,0.0,0.0,False,0.14062495236970518,0.1315763160306517,-0.7352332029334414,19.769290924072266,-0.7563185963417343,1.5196221738921756
2008-11-25,5.429999828338623,5.960000038146973,5.110000133514404,5.860000133514404,5.5244646072387695,7560900,0.0,0.0,False,0.1467710360197798,0.1369501983598397,-0.6963731058243439,19.769290924072266,-0.7205532242680565,1.5267843265818761
2008-11-26,5.480000019073486,5.96999979019165,5.400000095367432,5.900000095367432,5.562174320220947,6235000,0.0,0.0,False,0.006825948877067001,0.006802757563364776,-0.6943005641669981,19.580739974975586,-0.7159364596368947,1.5249351891731382
2008-11-28,5.690000057220459,5.96999979019165,5.650000095367432,5.960000038146973,5.618739604949951,1936600,0.0,0.0,False,0.01016963537503024,0.010118272567030595,-0.691191712370224,19.580739974975586,-0.7130476370080616,1.5243676455394872
2008-12-01,5.789999961853027,5.849999904632568,4.96999979019165,5.119999885559082,4.826835632324219,4465400,0.0,0.0,False,-0.14093978868999146,-0.15191626479780998,-0.7347150871744828,18.788841247558594,-0.7431009412061846,1.530395685962584
2008-12-02,5.300000190734863,6.03000020980835,4.880000114440918,6.0,5.6564483642578125,7608400,0.0,0.0,False,0.17187507409157798,0.1586050934014498,-0.6891192231272192,18.496585845947266,-0.6941895974009074,1.5396180401561526
2008-12-03,5.71999979019165,6.170000076293945,5.579999923706055,6.170000076293945,5.816714763641357,6471600,0.0,0.0,False,0.028333397401139937,0.027939430991806704,-0.6803109145317077,17.685836791992188,-0.6711088747423557,1.5398062197862294
2008-12-04,6.03000020980835,7.349999904632568,5.909999847412109,6.650000095367432,6.269230842590332,9251200,0.0,0.0,False,0.07779581728461649,0.0749180457198018,-0.6554404408507302,17.685836791992188,-0.64552252085528,1.5396429138484629
2008-12-05,6.840000152587891,7.53000020980835,6.650000095367432,7.46999979019165,7.042278289794922,8035400,0.0,0.0,False,0.12330818031980151,0.11627806403876449,-0.6129534286002407,17.685836791992188,-0.6018125479375942,1.544261388512349
2008-12-08,7.809999942779541,8.050000190734863,6.769999980926514,7.889999866485596,7.438230514526367,7918300,0.0,0.0,False,0.056225018159993256,0.054701247963386455,-0.5911917280945261,17.685836791992188,-0.5794244512143041,1.5447444357924773
2008-12-09,7.760000228881836,7.980000019073486,6.800000190734863,6.820000171661377,6.4294962882995605,7362400,0.0,0.0,False,-0.13561481111089746,-0.1457367890530038,-0.6466321846695594,16.58281898498535,-0.6122796555808125,1.5505484422183606
2008-12-10,6.829999923706055,7.380000114440918,6.619999885559082,7.300000190734863,6.882012367248535,5094600,0.0,0.0,False,0.07038126451250415,0.06801490698051922,-0.621761710988582,15.065009117126465,-0.5431790107962957,1.5508236295054594
2008-12-11,7.139999866485596,7.139999866485596,6.199999809265137,6.519999980926514,6.146674156188965,6198000,0.0,0.0,False,-0.1068493010211724,-0.11299995648795554,-0.6621762077888962,15.065009117126465,-0.591990014184512,1.5490633494300166
2008-12-12,6.139999866485596,6.730000019073486,5.900000095367432,6.679999828338623,6.297512531280518,5446900,0.0,0.0,False,0.024539835894778372,0.02424357119591336,-0.653886067366684,15.065009117126465,-0.5819775160891691,1.5490055139113301
2008-12-15,6.480000019073486,6.590000152587891,6.03000020980835,6.349999904632568,5.98640775680542,3755400,0.0,0.0,False,-0.04940121562756761,-0.050663193603348214,-0.6709845163844078,15.065009117126465,-0.6026283349540196,1.5498181838622316
2008-12-16,6.269999980926514,7.150000095367432,6.269999980926514,7.150000095367432,6.7406005859375,4408200,0.0,0.0,False,0.1259842061835339,0.11865750313913899,-0.629533761859006,15.065009117126465,-0.5525657811733726,1.553726012921295
2008-12-17,6.869999885559082,7.5,6.800000190734863,7.369999885559082,6.9480061531066895,4951900,0.0,0.0,False,0.030769597534363147,0.030305705312185117,-0.618134664811338,15.065009117126465,-0.5387984103369751,1.5539971850300947
2008-12-18,7.71999979019165,7.889999866485596,7.050000190734863,7.369999885559082,6.9480061531066895,5563800,0.0,0.0,False,0.0,0.0,-0.618134664811338,15.065009117126465,-0.5387984103369751,1.5534598552469372
2008-12-19,7.590000152587891,7.820000171661377,7.099999904632568,7.440000057220459,7.013996601104736,4501900,0.0,0.0,False,0.009497753246597185,0.00945293315817166,-0.614507802084287,15.065009117126465,-0.5344180314414173,1.553478148373414
2008-12-22,7.440000057220459,7.619999885559082,7.150000095367432,7.329999923706055,6.910294532775879,3500500,0.0,0.0,False,-0.014785018332133748,-0.014895406123943062,-0.6202073112973654,15.065009117126465,-0.5413016693816668,1.553544180912885
2008-12-23,7.440000057220459,7.440000057220459,7.099999904632568,7.239999771118164,6.825448513031006,3629700,0.0,0.0,False,-0.012278205992876878,-0.012354205899806172,-0.6248704841638448,14.819897651672363,-0.5394402395038955,1.5531837927789578
2008-12-24,7.260000228881836,7.730000019073486,7.260000228881836,7.650000095367432,7.211971759796143,2793300,0.0,0.0,False,0.05662972125966448,0.055084334502247846,-0.6036270042457705,14.518218994140625,-0.5032467988871909,1.5540603710824397
2008-12-26,7.539999961853027,7.659999847412109,7.309999942779541,7.429999828338623,7.004570007324219,1839000,0.0,0.0,False,-0.028757981780808684,-0.029179595383786883,-0.6150258916360751,14.518218994140625,-0.5175324183943515,1.5539401030674538
2008-12-29,7.260000228881836,7.449999809265137,7.130000114440918,7.420000076293945,6.995142459869385,1865500,0.0,0.0,False,-0.0013459138026996609,-0.001346820358203486,-0.6155440336022042,14.518218994140625,-0.5181817781717897,1.5535965621165424
2008-12-30,7.480000019073486,7.760000228881836,7.329999923706055,7.53000020980835,7.098842620849609,2582400,0.0,0.0,False,0.014824596007178448,0.014715785744480613,-0.6098446292178075,14.518218994140625,-0.5110390176842893,1.553649501263551
2008-12-31,7.480000019073486,7.869999885559082,7.480000019073486,7.730000019073486,7.28739070892334,4194100,0.0,0.0,False,0.02656039838380919,0.026213794892325358,-0.5994819471382496,14.518218994140625,-0.4980520191998453,1.5508212035061115
2009-01-02,7.730000019073486,8.479999542236328,7.670000076293945,8.390000343322754,7.909602165222168,5167000,0.0,0.0,False,0.08538192628219266,0.08193193084295902,-0.5652849442741203,14.518218994140625,-0.455194733705671,1.5522992884051365
2009-01-05,8.380000114440918,8.390000343322754,7.960000038146973,8.329999923706055,7.853034973144531,3457100,0.0,0.0,False,-0.007151711413041495,-0.007177407488347723,-0.5683939008995761,14.518218994140625,-0.4590910237465132,1.5520909076227243
2009-01-06,8.149999618530273,9.210000038146973,8.130000114440918,9.0600004196167,8.541238784790039,5731000,0.0,0.0,False,0.08763539370434459,0.08400597618924355,-0.530569930479714,14.518218994140625,-0.41168825265432496,1.5542948222287598
2009-01-07,8.65999984741211,9.470000267028809,8.65999984741211,9.079999923706055,8.560093879699707,5468900,0.0,0.0,False,0.0022075363287166194,0.002205103300402982,-0.529533646547456,14.518218994140625,-0.4103895330994486,1.5508422569565687
2009-01-08,8.949999809265137,9.670000076293945,8.619999885559082,9.569999694824219,9.022034645080566,5196400,0.0,0.0,False,0.0539644508428061,0.052558721697248616,-0.5041451881433721,14.518218994140625,-0.3785715280419899,1.5515816358290464
2009-01-09,9.34000015258789,9.380000114440918,8.880000114440918,9.0,8.484673500061035,5113200,0.0,0.0,False,-0.05956097112889469,-0.061408460762382204,-0.5336787822764881,14.518218994140625,-0.4155844113189541,1.5456983308299133
2009-01-12,9.149999618530273,9.15999984741211,8.270000457763672,8.539999961853027,8.051010131835938,3306600,0.0,0.0,False,-0.05111137962138179,-0.0524638525091341,-0.5575131030610596,14.518218994140625,-0.44545469832868434,1.5456454691492576
2009-01-13,8.350000381469727,8.65999984741211,8.109999656677246,8.270000457763672,7.796472549438477,3743800,0.0,0.0,False,-0.03161560825652776,-0.03212617161991962,-0.5715025954533277,14.518218994140625,-0.4629869853468227,1.5460081851471013
2009-01-14,8.119999885559082,8.15999984741211,7.25,7.389999866485596,6.966858386993408,6360700,0.0,0.0,False,-0.10640891213101489,-0.11250700456583994,-0.6170985381221025,14.518218994140625,-0.520129956036264,1.5494458483356146
2009-01-15,7.389999866485596,9.699999809265137,6.849999904632568,7.550000190734863,7.117698669433594,18008000,0.0,0.0,False,0.021651119351269177,0.021420063003560846,-0.6088082928712086,14.518218994140625,-0.5097402324413063,1.5495646729598247
2009-01-16,8.029999732971191,8.65999984741211,7.75,8.529999732971191,8.041582107543945,9593900,0.0,0.0,False,0.12980086415822822,0.12204139078590354,-0.558031271234359,14.518218994140625,-0.4461040909501758,1.5547723668534932
2009-01-20,8.350000381469727,8.470000267028809,7.559999942779541,7.630000114440918,7.193116664886475,6274600,0.0,0.0,False,-0.1055097655300331,-0.11150129339875184,-0.6046632881780286,14.518218994140625,-0.5045455184420673,1.5582648908274401
2009-01-21,7.860000133514404,7.860000133514404,6.550000190734863,7.539999961853027,7.10827112197876,10047600,0.0,0.0,False,-0.01179537978605183,-0.01186549719794383,-0.6093264348373377,14.518218994140625,-0.5103895922187445,1.556647684675546
2009-01-22,7.320000171661377,7.75,7.090000152587891,7.650000095367432,7.211971759796143,5799600,0.0,0.0,False,0.014588728544236318,0.014483336828184758,-0.6036270042457705,14.518218994140625,-0.5032467988871909,1.5540454333569331
2009-01-23,7.099999904632568,8.0,7.03000020980835,7.820000171661377,7.372238636016846,5693700,0.0,0.0,False,0.02222233829507303,0.02197902026829676,-0.5948186694430886,14.518218994140625,-0.49220778120290165,1.5536771595226135
2009-01-26,7.789999961853027,8.020000457763672,7.519999980926514,7.699999809265137,7.2591094970703125,3242800,0.0,0.0,False,-0.015345289881670943,-0.015464247369616428,-0.6010362944151255,14.518218994140625,-0.5,1.5534531050152487
2009-01-27,7.730000019073486,7.800000190734863,6.260000228881836,6.710000038146973,6.3257951736450195,8829700,0.0,0.0,False,-0.1285714623538834,-0.13762141664279992,-0.652331641468297,14.518218994140625,-0.5642857311769417,1.5567937455303194
2009-01-28,7.039999961853027,7.460000038146973,6.920000076293945,7.300000190734863,6.882012367248535,6342100,0.0,0.0,False,0.08792842296267622,0.08427535855151556,-0.621761710988582,14.518218994140625,-0.5259740626569946,1.5590478925068467
2009-01-29,7.150000095367432,7.75,6.329999923706055,6.46999979019165,6.099536418914795,9766200,0.0,0.0,False,-0.11369871290228128,-0.12069833302433093,-0.6647669176195414,14.518218994140625,-0.5798702016151918,1.563233571818802
2009-01-30,6.590000152587891,6.730000019073486,5.389999866485596,5.670000076293945,5.345344066619873,10869200,0.0,0.0,False,-0.12364748736578657,-0.13198685730871984,-0.7062176459377728,14.518218994140625,-0.6318181955529678,1.5679028886343884
2009-02-02,5.619999885559082,5.800000190734863,5.190000057220459,5.71999979019165,5.392480850219727,6014800,0.0,0.0,False,0.008818288030177257,0.008779634003636181,-0.7036269885214685,14.518218994140625,-0.6285714623538834,1.5639680634477289
2009-02-03,5.989999771118164,5.989999771118164,5.449999809265137,5.769999980926514,5.439618110656738,4753800,0.0,0.0,False,0.008741293988107746,0.00870331006971809,-0.701036304897994,14.518218994140625,-0.6253246963107457,1.562782073628731
2009-02-04,5.539999961853027,6.150000095367432,5.420000076293945,5.46999979019165,5.156795501708984,6526900,0.0,0.0,False,-0.051993100102684986,-0.05339349838090731,-0.7165803542245011,14.518218994140625,-0.644805226881465,1.5636705279765168
2009-02-05,5.380000114440918,5.800000190734863,4.75,5.21999979019165,4.921110153198242,9811700,0.0,0.0,False,-0.045703838446305434,-0.04678121383077749,-0.7295337199275336,14.518218994140625,-0.6610389914090467,1.5634308578176919
2009-02-06,5.429999828338623,5.670000076293945,5.199999809265137,5.46999979019165,5.156795501708984,7073500,0.0,0.0,False,0.04789271956401331,0.04678121383077749,-0.7165803542245011,14.44279956817627,-0.6429504212554722,1.5641494825827298
2009-02-09,5.449999809265137,5.46999979019165,5.25,5.409999847412109,5.100231170654297,5124900,0.0,0.0,False,-0.010968891637440747,-0.011029493493577935,-0.7196891536069344,14.44279956817627,-0.6468668593939149,1.5641151161745037
2009-02-10,5.25,5.5,5.010000228881836,5.059999942779541,4.770272254943848,5725700,0.0,0.0,False,-0.06469489414694896,-0.06688248650269822,-0.7378238341425755,14.44279956817627,-0.6697127705452051,1.5654697412506886
2009-02-11,5.139999866485596,5.199999809265137,4.400000095367432,4.579999923706055,4.317756175994873,9728700,0.0,0.0,False,-0.09486168813111095,-0.09966751616529448,-0.7626943078235529,14.44279956817627,-0.7010443746994346,1.5682988028466187
2009-02-12,4.650000095367432,4.900000095367432,4.420000076293945,4.730000019073486,4.45916748046875,6933000,0.0,0.0,False,0.0327511093053543,0.032226221421833,-0.7549222831602993,13.584903717041016,-0.6717556801764348,1.568387802212194
2009-02-13,4.650000095367432,4.900000095367432,4.510000228881836,4.75,4.478021621704102,3616400,0.0,0.0,False,0.004228175173489834,0.004219261557561,-0.7538860516423821,13.584903717041016,-0.6703678056925177,1.5661471980862953
2009-02-17,4.409999847412109,4.559999942779541,4.320000171661377,4.420000076293945,4.166917324066162,4106100,0.0,0.0,False,-0.06947360328277052,-0.07200483498707357,-0.7709844744529355,13.396357536315918,-0.688951469623728,1.5674814690525534
2009-02-18,4.550000190734863,4.550000190734863,3.5999999046325684,3.7799999713897705,3.5635628700256348,7542900,0.0,0.0,False,-0.14479635834285332,-0.1564156610283255,-0.8041450885561252,13.396357536315918,-0.7339901640901085,1.5737807984869336
2009-02-19,3.869999885559082,4.03000020980835,3.569999933242798,3.5999999046325684,3.3938686847686768,3978700,0.0,0.0,False,-0.047619248332705144,-0.048790374918794614,-0.813471552221351,13.1323881149292,-0.7415650028717589,1.5743293666452216
2009-02-20,3.5199999809265137,3.5199999809265137,2.7200000286102295,3.119999885559082,2.9413533210754395,10471500,0.0,0.0,False,-0.13333319751706318,-0.14310068692960468,-0.8383419865915729,13.094679832458496,-0.7753779887168721,1.579795291666471
2009-02-23,3.299999952316284,3.609999895095825,3.200000047683716,3.549999952316284,3.3467321395874023,10497200,0.0,0.0,False,0.1378205112617159,0.12911460029594854,-0.8160621965340701,13.094679832458496,-0.7444204682811966,1.5855801834774974
2009-02-24,3.559999942779541,3.740000009536743,3.3499999046325684,3.6600000858306885,3.4504337310791016,5991200,0.0,0.0,False,0.030985925125302627,0.030515553268798585,-0.8103627135281621,13.094679832458496,-0.7365011000477978,1.5858042628714095
2009-02-25,3.7300000190734863,3.759999990463257,3.0999999046325684,3.299999952316284,3.111046314239502,6444100,0.0,0.0,False,-0.0983607984650261,-0.10354083723842726,-0.829015588444273,13.009835243225098,-0.76086966083144,1.588755442841302
2009-02-26,3.369999885559082,3.450000047683716,3.109999895095825,3.25,3.0639097690582275,5938200,0.0,0.0,False,-0.015151347945392746,-0.015267302352278557,-0.8316062327569921,12.397051811218262,-0.7528517412272445,1.58880971035368
2009-02-27,3.009999990463257,3.059999942779541,2.7799999713897705,2.8499999046325684,2.6868131160736084,7492400,0.0,0.0,False,-0.12307694462573215,-0.1313360266342906,-0.8523316231232781,12.029380798339844,-0.7766457674659022,1.5928378280541688
2009-03-02,2.799999952316284,2.8299999237060547,2.450000047683716,2.4700000286102295,2.328571081161499,6418400,0.0,0.0,False,-0.1333334398172169,-0.14310096650670037,-0.8720207557644767,12.029380798339844,-0.806426355587408,1.5973425658420501
2009-03-03,2.5899999141693115,2.5899999141693115,1.9700000286102295,2.299999952316284,2.168304681777954,11443700,0.0,0.0,False,-0.06882607135342567,-0.0713091999843451,-0.8808290643599883,12.029380798339844,-0.8197492690498918,1.5984512202157537
2009-03-04,2.509999990463257,2.880000114440918,2.2200000286102295,2.369999885559082,2.2342963218688965,6725200,0.0,0.0,False,0.030434671218267706,0.029980724111514662,-0.8772021361150112,12.029380798339844,-0.8142633973165727,1.5978793094982593
2009-03-05,2.259999990463257,2.2799999713897705,1.8799999952316284,1.9700000286102295,1.8572007417678833,9082500,0.0,0.0,False,-0.16877599287528178,-0.1848559571253772,-0.8979274675151638,10.898092269897461,-0.8295847845867653,1.6065199580608225
2009-03-06,2.0,2.1700000762939453,1.9299999475479126,2.1600000858306885,2.0363221168518066,5711000,0.0,0.0,False,0.09644696507789274,0.0920749202440403,-0.8880828815391868,10.360729217529297,-0.8034576452971518,1.6069128744424948
2009-03-09,2.0799999237060547,2.359999895095825,2.0,2.009999990463257,1.8949106931686401,5351400,0.0,0.0,False,-0.0694445257520413,-0.07197358700042103,-0.895854912754233,10.238171577453613,-0.8149170797897555,1.607637570869598
2009-03-10,2.109999895095825,2.4000000953674316,2.109999895095825,2.390000104904175,2.2531521320343018,6364800,0.0,0.0,False,0.18905452386603816,0.17315847356728933,-0.8761658128719976,10.238171577453613,-0.7799263164336718,1.6177048904733815
2009-03-11,2.609999895095825,2.6600000858306885,2.3399999141693115,2.5899999141693115,2.4417004585266113,6116100,0.0,0.0,False,0.08368202209323305,0.08036452243321117,-0.8658031176888545,10.238171577453613,-0.7615101055833351,1.619635550754142
2009-03-12,2.569999933242798,2.859999895095825,2.3299999237060547,2.799999952316284,2.639676332473755,6029800,0.0,0.0,False,0.08108114705708314,0.0779616024975119,-0.8549222805395824,10.238171577453613,-0.7421730713825093,1.6188045242925213
2009-03-13,2.8399999141693115,3.309999942779541,2.809999942779541,3.140000104904175,2.960207939147949,9742200,0.0,0.0,False,0.12142837465751355,0.11460320727435076,-0.8373057288664851,10.238171577453613,-0.7108655664975487,1.6230526486979282
2009-03-16,3.3499999046325684,3.4600000381469727,2.75,2.799999952316284,2.639676332473755,6334500,0.0,0.0,False,-0.10828009831176066,-0.11460320727435075,-0.8549222805395824,10.238171577453613,-0.7421730713825093,1.625814784225867
2009-03-17,2.869999885559082,3.0299999713897705,2.6600000858306885,3.0299999713897705,2.85650634765625,3539600,0.0,0.0,False,0.08214265230741158,0.07894301305322123,-0.8430052118723932,10.238171577453613,-0.720994483629595,1.6246029276427796
2009-03-18,2.869999885559082,3.299999952316284,2.809999942779541,3.2200000286102295,3.035627603530884,5084500,0.0,0.0,False,0.06270640918463277,0.06081887041684349,-0.8331606324482087,10.238171577453613,-0.7034990495553026,1.624261599471924
2009-03-19,3.130000114440918,3.180000066757202,2.6600000858306885,2.680000066757202,2.5265471935272217,5719800,0.0,0.0,False,-0.16770186481751792,-0.18356456679191271,-0.8611399055116193,10.238171577453613,-0.7532228118650448,1.6320884862890959
2009-03-20,2.7300000190734863,2.759999990463257,2.25,2.359999895095825,2.224869728088379,6593400,0.0,0.0,False,-0.1194030597218656,-0.12715526025414842,-0.8777202256667994,10.238171577453613,-0.7826887631979169,1.636101484958362
2009-03-23,2.4800000190734863,2.7100000381469727,2.3399999141693115,2.7100000381469727,2.5548291206359863,3905300,0.0,0.0,False,0.14830503933869,0.1382869763113994,-0.8595855189239879,10.238171577453613,-0.7504604116752446,1.6422781605186108
2009-03-24,2.6700000762939453,2.7899999618530273,2.4600000381469727,2.5999999046325684,2.451127767562866,6378400,0.0,0.0,False,-0.04059032842372845,-0.04143710910583186,-0.8652849888263107,10.238171577453613,-0.7605893055200684,1.6427870681117378
2009-03-25,2.7200000286102295,2.9700000286102295,2.4700000286102295,2.619999885559082,2.469982624053955,7986900,0.0,0.0,False,0.007692318915645924,0.007662883883232956,-0.8642487179976379,10.238171577453613,-0.7587476821063125,1.6415115766440866
2009-03-26,2.740000009536743,2.8499999046325684,2.5,2.799999952316284,2.639676332473755,8973900,0.0,0.0,False,0.06870238955012709,0.06644519248719591,-0.8549222805395824,10.238171577453613,-0.7421730713825093,1.64245254880229
2009-03-27,2.7100000381469727,2.930000066757202,2.609999895095825,2.6700000762939453,2.5171194076538086,5729600,0.0,0.0,False,-0.046428769812506876,-0.04754115281210009,-0.8616580605813335,10.238171577453613,-0.7541436585027564,1.6425287708400396
2009-03-30,2.5799999237060547,2.5799999237060547,2.4000000953674316,2.440000057220459,2.3002891540527344,3909100,0.0,0.0,False,-0.08614221992876392,-0.09008032130779148,-0.8735751423521081,10.238171577453613,-0.7753222695428932,1.6443359408069553
2009-03-31,2.559999942779541,2.5899999141693115,2.4000000953674316,2.5299999713897705,2.385136127471924,2835800,0.0,0.0,False,0.03688535124799541,0.036221365033170444,-0.8689119170712878,10.238171577453613,-0.7670349525373804,1.6427554254062362
2009-04-01,2.4600000381469727,2.700000047683716,2.440000057220459,2.5999999046325684,2.451127767562866,4184300,0.0,0.0,False,0.027667871586385617,0.027292032716292113,-0.8652849888263108,10.238171577453613,-0.7605893055200684,1.6422918832990898
2009-04-02,2.7100000381469727,2.950000047683716,2.690000057220459,2.8299999237060547,2.6679582595825195,5839800,0.0,0.0,False,0.08846152162653098,0.08476525116091845,-0.853367893951951,10.238171577453613,-0.7394106711927091,1.6446437377351113
2009-04-03,2.819999933242798,3.059999942779541,2.7300000190734863,2.9700000286102295,2.7999424934387207,4543600,0.0,0.0,False,0.049470126971497,0.04828539581579229,-0.846113985047656,10.238171577453613,-0.7265192840091953,1.6452653316889292
2009-04-06,2.9000000953674316,3.2699999809265137,2.8399999141693115,3.140000104904175,2.960207939147949,6540800,0.0,0.0,False,0.057238834756352386,0.05566063666806874,-0.8373057288664852,10.238171577453613,-0.7108655664975487,1.646125896113028
2009-04-07,3.0299999713897705,3.240000009536743,2.950000047683716,3.0399999618530273,2.865933895111084,4773900,0.0,0.0,False,-0.03184710195189888,-0.032365251649717236,-0.8424870699062642,10.238171577453613,-0.7200736602791058,1.6462511277404959
2009-04-08,3.190000057220459,3.200000047683716,3.009999990463257,3.0999999046325684,2.9224984645843506,3118600,0.0,0.0,False,0.019736871659795874,0.019544625055479315,-0.8393782574202457,10.238171577453613,-0.714548790037838,1.6429889296110378
2009-04-09,3.2799999713897705,3.5,3.2100000381469727,3.4600000381469727,3.261885643005371,7165500,0.0,0.0,False,0.11612912120701124,0.10986655727267217,-0.8207253956077201,10.238171577453613,-0.681399591877454,1.6466484172637044
2009-04-13,3.4100000858306885,3.7300000190734863,3.3499999046325684,3.619999885559082,3.412724256515503,8382400,0.0,0.0,False,0.04624276569400365,0.04520542828772981,-0.8124352420819226,10.238171577453613,-0.6666666278546292,1.6467788603149158
2009-04-14,3.559999942779541,3.5999999046325684,3.3299999237060547,3.369999885559082,3.1770389080047607,5525100,0.0,0.0,False,-0.06906076518217863,-0.07156127255931045,-0.8253886077849552,10.238171577453613,-0.6896868855957444,1.6482697966681978
2009-04-15,3.319999933242798,3.7799999713897705,3.200000047683716,3.700000047683716,3.4881434440612793,8948300,0.0,0.0,False,0.09792279700216144,0.09342002823111921,-0.8082901718708165,10.238171577453613,-0.659300157486828,1.649626750159303
2009-04-16,3.8499999046325684,3.9200000762939453,3.630000114440918,3.809999942779541,3.5918445587158203,5167200,0.0,0.0,False,0.02972960152516002,0.029296244985297648,-0.802590715072079,10.238171577453613,-0.6491712869292268,1.649794978693296
2009-04-17,3.809999942779541,4.139999866485596,3.700000047683716,3.9700000286102295,3.7426834106445312,5676900,0.0,0.0,False,0.04199481616282408,0.04113696842707683,-0.7943005484426964,10.238171577453613,-0.6344382996191794,1.6500870393247946
2009-04-20,3.759999990463257,3.9100000858306885,3.5,3.5799999237060547,3.375014305114746,4834000,0.0,0.0,False,-0.09823676362368794,-0.103403280763038,-0.8145077968428536,10.238171577453613,-0.6703498979693635,1.6530569362210188
2009-04-21,3.490000009536743,4.179999828338623,3.490000009536743,4.179999828338623,3.9406590461730957,6433800,0.0,0.0,False,0.16759773142328016,0.15494841705595583,-0.7834197243970096,10.238171577453613,-0.615101288705576,1.6610985196698638
2009-04-22,4.300000190734863,4.809999942779541,4.199999809265137,4.360000133514404,4.110352516174316,10026500,0.0,0.0,False,0.04306220558868579,0.04216081526480703,-0.7740933000425394,10.238171577453613,-0.5985267012689952,1.6565021616501328
2009-04-23,4.650000095367432,4.840000152587891,4.400000095367432,4.800000190734863,4.5251593589782715,9808700,0.0,0.0,False,0.10091758338772205,0.09614399879674027,-0.7512953418117372,10.238171577453613,-0.5580109861663652,1.6568998337094558
2009-04-24,4.789999961853027,5.059999942779541,4.679999828338623,4.840000152587891,4.562869071960449,7750200,0.0,0.0,False,0.008333344748922222,0.008298814135940209,-0.7492228001543916,10.238171577453613,-0.5543277393388534,1.6521158412995915
2009-04-27,4.28000020980835,4.309999942779541,3.799999952316284,4.0,3.770966053009033,16653500,0.0,0.0,False,-0.17355374578196536,-0.19062039200482833,-0.7927461225443094,10.238171577453613,-0.6316758295677118,1.6615612881630968
2009-04-28,3.799999952316284,4.260000228881836,3.75,3.8399999141693115,3.6201272010803223,10034800,0.0,0.0,False,-0.04000005563782505,-0.04082205247632457,-0.801036289173692,10.238171577453613,-0.6464088168777591,1.6498073829881381
2009-04-29,4.0,4.070000171661377,3.9000000953674316,3.990000009536743,3.761538505554199,8209000,0.0,0.0,False,0.03906252366813989,0.038318887080496536,-0.7932642645104384,10.238171577453613,-0.632596652918201,1.6497987549185555
2009-04-30,4.03000020980835,4.099999904632568,3.7899999618530273,3.7899999618530273,3.5729899406433105,6095400,0.0,0.0,False,-0.050125384768089476,-0.05142528706461066,-0.8036269727971667,10.238171577453613,-0.6510128870557601,1.650055039053708
2009-05-01,3.9600000381469727,4.070000171661377,3.8499999046325684,4.010000228881836,3.7803940773010254,3744900,0.0,0.0,False,0.05804778073916772,0.056425493795538795,-0.79222795437101,10.238171577453613,-0.6307549596427777,1.6487334580872297
2009-05-04,4.150000095367432,4.590000152587891,4.150000095367432,4.579999923706055,4.317756175994873,7388800,0.0,0.0,False,0.142144466345554,0.13290760616255454,-0.7626943078235531,10.238171577453613,-0.5782688204304578,1.653208585023415
2009-05-05,4.699999809265137,5.050000190734863,4.650000095367432,4.949999809265137,4.666569232940674,6534000,0.0,0.0,False,0.0807857235860312,0.07768829845931925,-0.7435233957699949,10.238171577453613,-0.544198961930142,1.6543258347708631
2009-05-06,5.239999771118164,5.349999904632568,4.760000228881836,5.0,4.713707447052002,6928400,0.0,0.0,False,0.010101256781660073,0.010050580067315093,-0.7409326597321794,10.238171577453613,-0.539594798603251,1.6538989316679107
2009-05-07,4.75,4.880000114440918,3.9600000381469727,3.9700000286102295,3.7426834106445312,13538100,0.0,0.0,False,-0.20600006413523997,-0.23067189850986602,-0.7943005484426965,10.238171577453613,-0.6344382996191794,1.6647299043584105
2009-05-08,3.759999990463257,3.799999952316284,3.4600000381469727,3.690000057220459,3.4787158966064453,32770500,0.0,0.0,False,-0.07052894543186272,-0.07313961316820686,-0.8088083138369456,10.238171577453613,-0.6602209808373172,1.6657762900233337
2009-05-11,3.75,3.9000000953674316,3.5999999046325684,3.75,3.535280704498291,11896700,0.0,0.0,False,0.016260255097872767,0.016129472946186288,-0.8056994882473418,10.238171577453613,-0.654696087308827,1.665828490528461
2009-05-12,3.7799999713897705,3.7899999618530273,3.299999952316284,3.4100000858306885,3.2147481441497803,10981200,0.0,0.0,False,-0.09066679201475147,-0.09504368653303784,-0.82331609233478,10.238171577453613,-0.6860036853426775,1.6683795507159405
2009-05-13,3.380000114440918,3.380000114440918,2.9800000190734863,2.9800000190734863,2.8093698024749756,11893200,0.0,0.0,False,-0.1260995647240717,-0.1347888282643955,-0.8455958561851122,10.238171577453613,-0.7255984839459286,1.6733246632107839
2009-05-14,3.049999952316284,3.309999942779541,2.9000000953674316,3.1600000858306885,2.9790632724761963,9316400,0.0,0.0,False,0.06040268171592267,0.05864872439589043,-0.8362694318306421,10.238171577453613,-0.7090238965093478,1.673943562382244
2009-05-15,3.2799999713897705,3.2899999618530273,3.009999990463257,3.0399999618530273,2.865933895111084,5222600,0.0,0.0,False,-0.037974815241530346,-0.038714649076501066,-0.8424870699062642,10.238171577453613,-0.7200736602791058,1.6736969228347178
2009-05-18,3.140000104904175,3.1600000858306885,3.0199999809265137,3.1600000858306885,2.9790632724761963,6150000,0.0,0.0,False,0.03947382651012865,0.03871464907650101,-0.8362694318306421,10.238171577453613,-0.7090238965093478,1.6739801001972734
2009-05-19,3.1600000858306885,3.25,3.0799999237060547,3.0999999046325684,2.9224984645843506,8333700,0.0,0.0,False,-0.018987447636460875,-0.019170024021021605,-0.8393782574202457,10.238171577453613,-0.714548790037838,1.6728548756744
2009-05-20,3.1500000953674316,3.2200000286102295,3.0,3.0,2.8282241821289062,7348300,0.0,0.0,False,-0.03225811188539063,-0.03278987177122905,-0.8445596115636098,10.238171577453613,-0.7237569071066176,1.6720457768606063
2009-05-21,2.9600000381469727,3.0,2.9000000953674316,2.990000009536743,2.8187975883483887,5915600,0.0,0.0,False,-0.0033330433422084083,-0.0033386103045620536,-0.845077701115398,10.238171577453613,-0.7246776373082169,1.656955326333768
2009-05-22,3.069999933242798,3.0899999141693115,2.859999895095825,2.890000104904175,2.7245230674743652,4063200,0.0,0.0,False,-0.033444941653033466,-0.03401701522378869,-0.8502590683623473,10.238171577453613,-0.7338857776642189,1.6571315431763902
2009-05-26,2.9000000953674316,2.9600000381469727,2.819999933242798,2.890000104904175,2.7245230674743652,6940800,0.0,0.0,False,0.0,0.0,-0.8502590683623473,10.238171577453613,-0.7338857776642189,1.6446612346518779
2009-05-27,2.869999885559082,2.9000000953674316,2.5399999618530273,2.5899999141693115,2.4417004585266113,12038900,0.0,0.0,False,-0.10380628166599837,-0.10959868587804494,-0.8658031176888545,10.238171577453613,-0.7615101055833351,1.6471091318670177
2009-05-28,2.640000104904175,2.7100000381469727,2.4100000858306885,2.559999942779541,2.4134178161621094,13324300,0.0,0.0,False,-0.011583174449485312,-0.011650781995054068,-0.8673575435872416,10.238171577453613,-0.7642725756348027,1.6450103932514777
2009-05-29,2.549999952316284,2.700000047683716,2.490000009536743,2.5799999237060547,2.4322729110717773,12434300,0.0,0.0,False,0.007812611137366865,0.007782250717885758,-0.8663212596549836,10.238171577453613,-0.7624309289338244,1.6440729544503907
2009-06-01,2.609999895095825,3.0199999809265137,2.609999895095825,2.950000047683716,2.7810871601104736,15174800,0.0,0.0,False,0.14341081851912407,0.13401574151289353,-0.8471502820834993,10.238171577453613,-0.7283609539973961,1.6477345993740882
2009-06-02,3.0399999618530273,3.200000047683716,3.009999990463257,3.0799999237060547,2.9036433696746826,10599600,0.0,0.0,False,0.044067734130037284,0.04312436679076908,-0.8404145413525037,10.238171577453613,-0.7163904367388163,1.6473069181307962
2009-06-03,3.069999933242798,3.069999933242798,2.809999942779541,2.950000047683716,2.7810871601104736,7582100,0.0,0.0,False,-0.04220773489064533,-0.043124366790769184,-0.8471502820834993,10.238171577453613,-0.7283609539973961,1.6462179003106117
2009-06-04,2.9700000286102295,2.990000009536743,2.799999952316284,2.859999895095825,2.6962404251098633,4816400,0.0,0.0,False,-0.03050847748232388,-0.030983548517469147,-0.8518134942607345,10.238171577453613,-0.7366482477156865,1.6463332926344472
2009-06-05,2.9000000953674316,2.950000047683716,2.809999942779541,2.9100000858306885,2.743377447128296,7126600,0.0,0.0,False,0.017482499549910102,0.01733143872715279,-0.849222823740845,10.238171577453613,-0.732044200824908,1.6455893007844742
2009-06-08,2.819999933242798,2.819999933242798,2.6700000762939453,2.7300000190734863,2.5736844539642334,6144100,0.0,0.0,False,-0.0618555034567676,-0.06385129435255359,-0.8585492218881448,10.238171577453613,-0.7486187416870438,1.6453382075471086
2009-06-09,2.759999990463257,2.799999952316284,2.6600000858306885,2.75,2.5925393104553223,5414900,0.0,0.0,False,0.007326017166574772,0.0072993122506111955,-0.857512951059472,10.238171577453613,-0.7467771182732879,1.6445111801353598
2009-06-10,2.7699999809265137,2.809999942779541,2.5799999237060547,2.630000114440918,2.479409694671631,6661700,0.0,0.0,False,-0.043636605750762,-0.04461731865028195,-0.8637306022386794,10.238171577453613,-0.7578269053302682,1.6447211468370215
2009-06-11,2.690000057220459,2.7300000190734863,2.5,2.6700000762939453,2.5171194076538086,7024600,0.0,0.0,False,0.015209149606544514,0.015094649992227045,-0.8616580605813338,10.238171577453613,-0.7541436585027564,1.6371708202234312
2009-06-12,2.690000057220459,2.809999942779541,2.6600000858306885,2.7100000381469727,2.5548291206359863,5462800,0.0,0.0,False,0.014981296821880541,0.01487018554750315,-0.859585518923988,10.238171577453613,-0.7504604116752446,1.628923909896531
2009-06-15,2.619999885559082,2.6500000953674316,2.5,2.609999895095825,2.460555076599121,5294000,0.0,0.0,False,-0.036900332501845434,-0.0375983756566255,-0.864766859963767,10.238171577453613,-0.7596685054568018,1.6284140846076713
2009-06-16,2.640000104904175,2.740000009536743,2.569999933242798,2.6500000953674316,2.498264789581299,6403100,0.0,0.0,False,0.015325693515586103,0.015209441333596363,-0.8626943183064213,10.238171577453613,-0.7559852586292899,1.626331643173857
2009-06-17,2.6500000953674316,2.799999952316284,2.549999952316284,2.700000047683716,2.5454020500183105,7877400,0.0,0.0,False,0.018868000154984355,0.018692207238338143,-0.8601036346829467,10.238171577453613,-0.7513811884512889,1.6258021248519532
2009-06-18,2.7100000381469727,2.7300000190734863,2.5399999618530273,2.630000114440918,2.479409694671631,5877500,0.0,0.0,False,-0.02592610285129804,-0.026268108455039137,-0.8637306022386794,10.238171577453613,-0.7578269053302682,1.6240554390499646
2009-06-19,2.6600000858306885,2.7100000381469727,2.5399999618530273,2.569999933242798,2.4228458404541016,6983100,0.0,0.0,False,-0.022813435931579917,-0.023077689111393324,-0.8668393754139423,10.238171577453613,-0.7633517057098687,1.6151114656196532
2009-06-22,2.569999933242798,2.569999933242798,2.4700000286102295,2.4700000286102295,2.328571081161499,3949300,0.0,0.0,False,-0.03891075433628621,-0.03968800682770338,-0.8720207557644768,10.238171577453613,-0.7725598693530931,1.6116359002933998
2009-06-23,2.4700000286102295,2.5,2.1600000858306885,2.1700000762939453,2.0457491874694824,13617800,0.0,0.0,False,-0.12145727308051257,-0.1294907363174403,-0.8875647657802284,10.238171577453613,-0.8001841274105419,1.6043482353316842
2009-06-24,2.2200000286102295,2.309999942779541,2.130000114440918,2.1500000953674316,2.0268940925598145,9769200,0.0,0.0,False,-0.009216718757684594,-0.009259455507770596,-0.8886010497124863,10.238171577453613,-0.8020257741115202,1.6038081003822713
2009-06-25,2.1500000953674316,2.380000114440918,2.109999895095825,2.369999885559082,2.2342963218688965,7092900,0.0,0.0,False,0.10232514371145496,0.09742171595238035,-0.8772021361150113,10.238171577453613,-0.7817680329963176,1.6059275972936509
2009-06-26,2.4100000858306885,2.4700000286102295,2.2300000190734863,2.3499999046325684,2.215442657470703,8658400,0.0,0.0,False,-0.008438300781170804,-0.008474104800204227,-0.8782383414257581,10.238171577453613,-0.7836095399739611,1.6050340915994359
2009-06-29,2.359999895095825,2.359999895095825,2.240000009536743,2.259999990463257,2.130596399307251,4408700,0.0,0.0,False,-0.03829765481735292,-0.039050288686402805,-0.8829015273958228,10.238171577453613,-0.7918967871178066,1.605604226539862
2009-06-30,2.2899999618530273,2.4600000381469727,2.180000066757202,2.430000066757202,2.2908618450164795,6819500,0.0,0.0,False,0.0752209314543748,0.07252615809574722,-0.874093271214652,10.238171577453613,-0.77624306960616,1.607081702731487
2009-07-01,2.4000000953674316,2.4800000190734863,2.369999885559082,2.4100000858306885,2.2720072269439697,3806800,0.0,0.0,False,-0.008230360164898642,-0.008264416572181505,-0.8751295289397396,10.238171577453613,-0.7780846697326934,1.6066138130939693
2009-07-02,2.359999895095825,2.4600000381469727,2.2899999618530273,2.4600000381469727,2.3191442489624023,3808200,0.0,0.0,False,0.020746862712155867,0.02053457770036427,-0.8725388584198501,10.238171577453613,-0.7734806228419149,1.6065459930339916
2009-07-06,2.390000104904175,2.549999952316284,2.3499999046325684,2.369999885559082,2.2342963218688965,4981300,0.0,0.0,False,-0.03658587736897667,-0.03727192573732303,-0.8772021361150113,10.238171577453613,-0.7817680329963176,1.6070666274135699
2009-07-07,2.380000114440918,2.4200000762939453,2.2100000381469727,2.2200000286102295,2.092886209487915,4321400,0.0,0.0,False,-0.06329067053321635,-0.06538225888627547,-0.8849740952603389,10.238171577453613,-0.7955800805197634,1.6083217299702028
2009-07-08,2.240000009536743,2.2699999809265137,2.109999895095825,2.140000104904175,2.0174665451049805,5640900,0.0,0.0,False,-0.036036199216673226,-0.036701536131290215,-0.8891191916786154,10.238171577453613,-0.8029465974620095,1.6063610051405715
2009-07-09,2.1600000858306885,2.2100000381469727,2.140000104904175,2.1600000858306885,2.0363221168518066,4554700,0.0,0.0,False,0.0093461632821501,0.009302758136228778,-0.8880828815391869,10.238171577453613,-0.8011049041865862,1.605932600474934
2009-07-10,2.130000114440918,2.1500000953674316,2.009999990463257,2.059999942779541,1.9420475959777832,11325400,0.0,0.0,False,-0.04629646758430028,-0.047402418497555686,-0.8932642487861362,10.238171577453613,-0.8103130445425881,1.6048761179138225
2009-07-13,2.069999933242798,2.119999885559082,2.0,2.109999895095825,1.9891846179962158,7045600,0.0,0.0,False,0.024271816054384665,0.0239819367585383,-0.8906735782662467,10.238171577453613,-0.8057089976518097,1.6016332242815876
2009-07-14,2.0999999046325684,2.140000104904175,2.0399999618530273,2.0399999618530273,1.9231928586959839,4693500,0.0,0.0,False,-0.03317528132039749,-0.033738062958342606,-0.8943005130630164,10.238171577453613,-0.8121546563127329,1.596883421163102
2009-07-15,2.0999999046325684,2.2200000286102295,2.0399999618530273,2.0999999046325684,1.9797570705413818,15039900,0.0,0.0,False,0.029411617035512094,0.02898739342202518,-0.8911917202323758,10.238171577453613,-0.8066298210022989,1.5948543188001272
2009-07-16,2.140000104904175,2.1600000858306885,2.0199999809265137,2.0799999237060547,1.960902214050293,5860200,0.0,0.0,False,-0.009523823287032274,-0.009569464911712233,-0.8922279910610486,10.238171577453613,-0.8084714444160548,1.5721936665713974
2009-07-17,2.0999999046325684,2.0999999046325684,2.0199999809265137,2.0399999618530273,1.9231928586959839,3432900,0.0,0.0,False,-0.019230614909868216,-0.01941792851031293,-0.8943005130630164,10.238171577453613,-0.8121546563127329,1.56734351730756
2009-07-20,2.059999942779541,2.1500000953674316,2.0399999618530273,2.130000114440918,2.0080394744873047,4397200,0.0,0.0,False,0.04411758051600234,0.043172108134054005,-0.889637307437574,10.238171577453613,-0.8038673742380538,1.5623854359426947
2009-07-21,2.2100000381469727,2.240000009536743,2.049999952316284,2.0799999237060547,1.960902214050293,6957500,0.0,0.0,False,-0.023474269821835536,-0.02375417962374118,-0.8922279910610486,10.238171577453613,-0.8084714444160548,1.561208890989175
2009-07-22,2.0799999237060547,2.0899999141693115,2.0399999618530273,2.049999952316284,1.9326194524765015,3700800,0.0,0.0,False,-0.014423341139165102,-0.01452836864561081,-0.8937824235112283,10.238171577453613,-0.8112339261111335,1.447116734903446
2009-07-23,2.0899999141693115,2.299999952316284,2.049999952316284,2.299999952316284,2.168304681777954,13803000,0.0,0.0,False,0.12195118340521738,0.11506929760248043,-0.8808290643599883,10.238171577453613,-0.7882136800136296,1.4404348129438753
2009-07-24,2.380000114440918,2.799999952316284,2.25,2.7899999618530273,2.630248785018921,16810700,0.0,0.0,False,0.21304390804625517,0.19313282720147196,-0.8554404225057115,10.238171577453613,-0.7430938947329985,1.451877788318736
2009-07-27,2.9000000953674316,2.9000000953674316,2.619999885559082,2.799999952316284,2.639676332473755,14226400,0.0,0.0,False,0.003584279748946262,0.0035778715262970314,-0.8549222805395825,10.238171577453613,-0.7421730713825093,1.4518767680380174
2009-07-28,2.7300000190734863,2.9600000381469727,2.700000047683716,2.9000000953674316,2.73395037651062,10339800,0.0,0.0,False,0.03571424377947019,0.03509127932248188,-0.8497409394998036,10.238171577453613,-0.7329649776009521,1.449818880813693
2009-07-29,2.880000114440918,3.069999933242798,2.8399999141693115,3.0199999809265137,2.847079038619995,11701400,0.0,0.0,False,0.0413791936683805,0.04054598235404678,-0.8435233407349371,10.238171577453613,-0.7219152836928617,1.4413882075642457
2009-07-30,3.0999999046325684,3.119999885559082,2.9800000190734863,3.0399999618530273,2.865933895111084,9204900,0.0,0.0,False,0.006622526538718088,0.006600693948104848,-0.8424870699062642,10.238171577453613,-0.7200736602791058,1.4413936707226411
2009-07-31,3.059999942779541,3.059999942779541,2.8399999141693115,2.930000066757202,2.7622323036193848,8959900,0.0,0.0,False,-0.03618422311435754,-0.03685510544978483,-0.8481865529121722,10.238171577453613,-0.730202577411152,1.441429020999599
2009-08-03,2.9800000190734863,2.9800000190734863,2.609999895095825,2.740000009536743,2.5831120014190674,11046100,0.0,0.0,False,-0.06484621223407383,-0.06704428432458161,-0.8580310799220158,10.238171577453613,-0.7476979183365546,1.4428612134795806
2009-08-04,2.759999990463257,3.119999885559082,2.6700000762939453,3.009999990463257,2.8376519680023193,16037200,0.0,0.0,False,0.09854004257013127,0.09398206422198369,-0.8440414564938956,10.238171577453613,-0.7228360604689059,1.442708695563348
2009-08-05,3.0799999237060547,3.3299999237060547,3.059999942779541,3.259999990463257,3.0733370780944824,18590800,0.0,0.0,False,0.08305638349937716,0.0797870289899524,-0.8310881038944483,10.238171577453613,-0.6998158260150131,1.4339560646877973
2009-08-06,3.359999895095825,3.359999895095825,3.0299999713897705,3.059999942779541,2.884788990020752,11381900,0.0,0.0,False,-0.061349628525170896,-0.06331221045748517,-0.8414507859740061,10.238171577453613,-0.7182320135781274,1.4353033356590332
2009-08-07,3.140000104904175,3.319999933242798,3.069999933242798,3.2100000381469727,3.02620005607605,11630700,0.0,0.0,False,0.04901955274527059,0.047855968654433714,-0.8336787744143378,10.238171577453613,-0.7044198729057918,1.4360241070488546
2009-08-10,3.180000066757202,3.200000047683716,3.0399999618530273,3.069999933242798,2.894217014312744,6957000,0.0,0.0,False,-0.04361345559369356,-0.04459311249912573,-0.8409326178007068,10.238171577453613,-0.7173111436531933,1.4259584347342977
2009-08-11,3.059999942779541,3.069999933242798,2.869999885559082,2.9100000858306885,2.743377447128296,8196500,0.0,0.0,False,-0.05211757322913335,-0.05352480681212883,-0.849222823740845,10.238171577453613,-0.732044200824908,1.4258904181917893
2009-08-12,2.880000114440918,3.0999999046325684,2.8499999046325684,3.0399999618530273,2.865933895111084,7711500,0.0,0.0,False,0.04467356400814526,0.04370445767673638,-0.8424870699062642,10.238171577453613,-0.7200736602791058,1.4215684945450084
2009-08-13,3.140000104904175,3.1600000858306885,2.9700000286102295,3.130000114440918,2.9507813453674316,9734400,0.0,0.0,False,0.02960551546603596,0.029175734187176033,-0.8378238184182735,10.238171577453613,-0.711786296699148,1.421578586936834
2009-08-14,3.140000104904175,3.140000104904175,3.0199999809265137,3.0799999237060547,2.9036433696746826,6776000,0.0,0.0,False,-0.015974743695175264,-0.01610371528282693,-0.8404145413525038,10.238171577453613,-0.7163904367388163,1.4214044346875236
2009-08-17,2.950000047683716,3.0,2.819999933242798,2.9100000858306885,2.743377447128296,7702400,0.0,0.0,False,-0.055194768138603245,-0.05677647658108547,-0.849222823740845,10.238171577453613,-0.732044200824908,1.4223478206659765
2009-08-18,2.950000047683716,2.9800000190734863,2.9100000858306885,2.930000066757202,2.7622323036193848,5343700,0.0,0.0,False,0.006872862686403414,0.0068493522269515075,-0.8481865529121722,10.238171577453613,-0.730202577411152,1.4223638576103959
2009-08-19,2.9000000953674316,2.9600000381469727,2.8499999046325684,2.890000104904175,2.7245230674743652,4868700,0.0,0.0,False,-0.013651725126669678,-0.013745766794315587,-0.8502590683623474,10.238171577453613,-0.7338857776642189,1.4144648477962303
2009-08-20,2.940000057220459,3.0799999237060547,2.9000000953674316,3.009999990463257,2.8376519680023193,10527900,0.0,0.0,False,0.04152246016137595,0.040683546691717705,-0.8440414564938956,10.238171577453613,-0.7228360604689059,1.414964593249904
2009-08-21,3.069999933242798,3.200000047683716,3.0399999618530273,3.1500000953674316,2.9696359634399414,8376300,0.0,0.0,False,0.046511692387187775,0.04546243569117931,-0.8367875606931859,10.238171577453613,-0.7099446965726146,1.412496948589355
2009-08-24,3.2100000381469727,3.430000066757202,3.1500000953674316,3.190000057220459,3.007345199584961,10389400,0.0,0.0,False,0.01269826894921433,0.012618322012500852,-0.8347150452430107,10.238171577453613,-0.7062614963195477,1.4039552363484429
2009-08-25,3.2200000286102295,3.450000047683716,3.2200000286102295,3.450000047683716,3.2524588108062744,8997400,0.0,0.0,False,0.08150498029130193,0.07835357138539609,-0.8212434982630935,10.238171577453613,-0.6823203453662758,1.4062579097317258
2009-08-26,3.4800000190734863,3.880000114440918,3.4700000286102295,3.759999990463257,3.5447075366973877,19195000,0.0,0.0,False,0.08985470466839396,0.08604438888665844,-0.8051813855919685,10.238171577453613,-0.6537753338200052,1.4078942663784506
2009-08-27,3.809999942779541,3.809999942779541,3.559999942779541,3.6500000953674316,3.4410061836242676,9681500,0.0,0.0,False,-0.029255263515968077,-0.029691732497826563,-0.8108808554942912,10.238171577453613,-0.663904227664829,1.4077463714753877
2009-08-28,3.6600000858306885,3.7799999713897705,3.5299999713897705,3.569999933242798,3.365586996078491,6184600,0.0,0.0,False,-0.02191777158224706,-0.022161534344926452,-0.8150259257053973,10.238171577453613,-0.6712706980326302,1.399715916160396
2009-08-31,3.5,3.5,3.319999933242798,3.4000000953674316,3.2053205966949463,8361400,0.0,0.0,False,-0.04761915219255475,-0.048790273971620515,-0.823834234300909,10.238171577453613,-0.6869245086931668,1.399969994128508
2009-09-01,3.4000000953674316,3.5,2.950000047683716,3.0,2.8282241821289062,14345600,0.0,0.0,False,-0.11764701944475375,-0.12516309832472794,-0.8445596115636098,10.238171577453613,-0.7237569071066176,1.404378483258168
2009-09-02,2.9600000381469727,3.140000104904175,2.890000104904175,3.130000114440918,2.9507813453674316,8006800,0.0,0.0,False,0.04333360983649892,0.04242098090292559,-0.8378238184182735,10.238171577453613,-0.711786296699148,1.4047008570250161
2009-09-03,3.200000047683716,3.2699999809265137,3.0999999046325684,3.259999990463257,3.0733370780944824,7420400,0.0,0.0,False,0.04153331554689976,0.040693969250393765,-0.8310881038944483,10.238171577453613,-0.6998158260150131,1.4014087267232012
2009-09-04,3.2699999809265137,3.4100000858306885,3.25,3.380000114440918,3.1864662170410156,7426700,0.0,0.0,False,0.03680987020684201,0.03614856644598579,-0.8248704789224114,10.238171577453613,-0.6887660855324778,1.4014792623733907
2009-09-08,3.4600000381469727,3.490000009536743,3.3299999237060547,3.4200000762939453,3.2241761684417725,5194200,0.0,0.0,False,0.011834411172817916,0.011764932153887695,-0.8227979241614806,10.238171577453613,-0.6850828154177434,1.401208783416415
2009-09-09,3.450000047683716,3.619999885559082,3.4000000953674316,3.5799999237060547,3.375014305114746,9278200,0.0,0.0,False,0.04678346616086837,0.04572209689958349,-0.8145077968428536,10.238171577453613,-0.6703498979693635,1.4000767854530853
2009-09-10,3.8499999046325684,4.199999809265137,3.809999942779541,4.019999980926514,3.7898213863372803,27566200,0.0,0.0,False,0.12290528090322606,0.11591932750027281,-0.7917098255084662,10.238171577453613,-0.6298341595795109,1.4037900131620458
2009-09-11,4.090000152587891,4.179999828338623,4.0,4.03000020980835,3.799248456954956,10821500,0.0,0.0,False,0.002487470953555171,0.0024843823185490424,-0.7911917097495076,10.238171577453613,-0.6289133828034668,1.398121173792651
2009-09-14,3.930000066757202,4.190000057220459,3.8299999237060547,4.130000114440918,3.8935227394104004,13232800,0.0,0.0,False,0.024813929260894874,0.02451106368297063,-0.7860103556061434,10.238171577453613,-0.6197052657346872,1.3975417902466147
2009-09-15,4.150000095367432,4.449999809265137,4.150000095367432,4.400000095367432,4.1480631828308105,14360700,0.0,0.0,False,0.06537535811565731,0.06332718600074198,-0.7720207059708529,10.238171577453613,-0.5948433612925936,1.3989933828642611
2009-09-16,4.510000228881836,4.659999847412109,4.360000133514404,4.380000114440918,4.129207134246826,14622000,0.0,0.0,False,-0.004545747678586731,-0.004556111007543712,-0.7730570423174518,10.238171577453613,-0.5966851011424619,1.389852939888497
2009-09-17,4.699999809265137,5.349999904632568,4.630000114440918,5.130000114440918,4.836263179779053,42414100,0.0,0.0,False,0.17123288383090385,0.15805694087217112,-0.7341969452083542,10.238171577453613,-0.5276243279191162,1.3920095440169333
2009-09-18,5.119999885559082,5.150000095367432,4.760000228881836,4.980000019073486,4.69485330581665,13899000,0.0,0.0,False,-0.029239491050373934,-0.029675484830578084,-0.7419688912500966,10.238171577453613,-0.5414363521553396,1.3921377019804568
2009-09-21,4.880000114440918,5.5,4.769999980926514,5.429999828338623,5.119085788726807,22818400,0.0,0.0,False,0.09036117963143964,0.08650899881432995,-0.718652895881847,10.238171577453613,-0.5,1.39492037157169
2009-09-22,5.360000133514404,5.599999904632568,5.199999809265137,5.230000019073486,4.930537223815918,14384000,0.0,0.0,False,-0.03683246827511821,-0.03752791375312356,-0.7290156041685752,10.238171577453613,-0.5184162341375591,1.3888778733694223
2009-09-23,4.739999771118164,4.789999961853027,4.400000095367432,4.519999980926514,4.261192798614502,47676200,0.0,0.0,False,-0.1357548670291524,-0.14589883170236648,-0.7658030547916455,10.238171577453613,-0.5837935742356133,1.3955042359289316
2009-09-24,4.690000057220459,4.909999847412109,4.599999904632568,4.909999847412109,4.628860950469971,36559900,0.0,0.0,False,0.08628291871116778,0.08276170205074762,-0.7455958588058292,10.238171577453613,-0.5478820690343189,1.3933221755390086
2009-09-25,5.099999904632568,5.170000076293945,4.920000076293945,4.960000038146973,4.675998210906982,16261300,0.0,0.0,False,0.010183339042022066,0.010131838183698139,-0.7430051751823545,10.238171577453613,-0.5432779988563179,1.3932985003338707
2009-09-28,5.090000152587891,5.119999885559082,4.789999961853027,4.940000057220459,4.657142162322998,10769500,0.0,0.0,False,-0.004032518348702885,-0.004040670875008015,-0.7440415115289534,10.238171577453613,-0.5451197387061861,1.3931854195713311
2009-09-29,5.0,5.039999961853027,4.849999904632568,4.869999885559082,4.591151714324951,9995100,0.0,0.0,False,-0.014169730211785247,-0.014271079371546334,-0.7476683742560044,10.238171577453613,-0.5515652692873858,1.390493751834827
2009-09-30,4.920000076293945,4.949999809265137,4.650000095367432,4.699999809265137,4.430885314941406,14158300,0.0,0.0,False,-0.03490766791336786,-0.03553150130148849,-0.7564766828515161,10.238171577453613,-0.5672190799479223,1.3890508845768785
2009-10-01,4.619999885559082,4.650000095367432,4.150000095367432,4.260000228881836,4.016078948974609,14655800,0.0,0.0,False,-0.09361703959432821,-0.09829336864443888,-0.7792746148751478,10.238171577453613,-0.6077347484761074,1.383283267706772
2009-10-02,4.150000095367432,4.349999904632568,3.9800000190734863,4.309999942779541,4.063215732574463,11708000,0.0,0.0,False,0.011737016178899662,0.011668671658530807,-0.7766839574588436,10.238171577453613,-0.6031307248725514,1.383254395800126
2009-10-05,4.460000038146973,4.480000019073486,4.309999942779541,4.349999904632568,4.100926399230957,10218200,0.0,0.0,False,0.009280990510587728,0.009238186755166588,-0.7746113633871572,10.238171577453613,-0.5994473848961497,1.3817768531722903
2009-10-06,4.409999847412109,4.460000038146973,4.25,4.380000114440918,4.129207134246826,8815900,0.0,0.0,False,0.006896182048322652,0.0068725121439054924,-0.7730570423174518,10.238171577453613,-0.5966851011424619,1.3808732269228288
2009-10-07,4.340000152587891,4.389999866485596,4.210000038146973,4.25,4.006649971008301,4768700,0.0,0.0,False,-0.02968055591642782,-0.03012993790239068,-0.7797928354627881,10.238171577453613,-0.6086557115499314,1.3699709082976064
2009-10-08,4.349999904632568,4.539999961853027,4.269999980926514,4.369999885559082,4.119779586791992,7936300,0.0,0.0,False,0.028235462693842805,0.02784419011826101,-0.7735751842835807,10.238171577453613,-0.597605924492951,1.356164382298149
2009-10-09,4.360000133514404,4.550000190734863,4.349999904632568,4.46999979019165,4.214053153991699,5731400,0.0,0.0,False,0.022883157997565684,0.02262526539031019,-0.7683938694509722,10.238171577453613,-0.5883978772858388,1.3504791891249202
2009-10-12,4.510000228881836,4.639999866485596,4.389999866485596,4.510000228881836,4.251765251159668,6524900,0.0,0.0,False,0.008949127073123453,0.008909320945897439,-0.7663211967577745,10.238171577453613,-0.5847143975861024,1.324468732940321
2009-10-13,4.480000019073486,4.539999961853027,4.380000114440918,4.440000057220459,4.18577241897583,6567900,0.0,0.0,False,-0.015521278406854244,-0.015642994551313422,-0.7699481905206778,10.238171577453613,-0.5911601610395267,1.30406255251719
2009-10-14,4.550000190734863,4.550000190734863,4.440000057220459,4.480000019073486,4.22348165512085,6203300,0.0,0.0,False,0.009008907405970712,0.008968569286887025,-0.7678756750705025,10.238171577453613,-0.5874769607864598,1.3037956380020035
2009-10-15,4.369999885559082,4.699999809265137,4.349999904632568,4.519999980926514,4.261192798614502,7596500,0.0,0.0,False,0.008928923237520925,0.008889296112781192,-0.7658030547916457,10.238171577453613,-0.5837935742356133,1.302931523971296
2009-10-16,4.449999809265137,4.489999771118164,4.289999961853027,4.289999961853027,4.044360160827637,6189000,0.0,0.0,False,-0.05088543232715659,-0.05222576302992251,-0.7777202675982722,10.238171577453613,-0.6049724181479746,1.2735710045885271
2009-10-19,4.340000152587891,4.340000152587891,4.150000095367432,4.179999828338623,3.9406590461730957,5466000,0.0,0.0,False,-0.025640919831758868,-0.025975377809545393,-0.7834197243970097,10.238171577453613,-0.615101288705576,1.2708497259382927
2009-10-20,4.309999942779541,4.46999979019165,4.28000020980835,4.349999904632568,4.100926399230957,6429000,0.0,0.0,False,0.040670190234677106,0.03986491929512929,-0.7746113633871572,10.238171577453613,-0.5994473848961497,1.271469080014523
2009-10-21,4.300000190734863,4.460000038146973,3.819999933242798,3.869999885559082,3.648408889770508,13610000,0.0,0.0,False,-0.11034519164872347,-0.1169217472765434,-0.7994819156896459,10.238171577453613,-0.6436464399751813,1.274980229773798
2009-10-22,3.9800000190734863,4.079999923706055,3.5299999713897705,3.859999895095825,3.638981819152832,19270400,0.0,0.0,False,-0.002583885442256073,-0.0025872294358183293,-0.8000000314486044,10.238171577453613,-0.6445672167512257,1.2722028240565961
2009-10-23,3.950000047683716,3.9800000190734863,3.6700000762939453,3.690000057220459,3.4787158966064453,8925000,0.0,0.0,False,-0.04404141886691182,-0.0450406920438922,-0.8088083138369457,10.238171577453613,-0.6602209808373172,1.262925416416349
2009-10-26,3.7200000286102295,3.7799999713897705,3.299999952316284,3.369999885559082,3.1770389080047607,13836300,0.0,0.0,False,-0.08672078938552474,-0.09071362847528669,-0.8253886077849553,10.238171577453613,-0.6896868855957444,1.2605701535772882
2009-10-27,3.380000114440918,3.450000047683716,3.0999999046325684,3.140000104904175,2.960207939147949,13157400,0.0,0.0,False,-0.06824939043412137,-0.07069008640685379,-0.8373057288664854,10.238171577453613,-0.7108655664975487,1.2582117158574644
2009-10-28,3.1600000858306885,3.2799999713897705,3.0799999237060547,3.130000114440918,2.9507813453674316,16060800,0.0,0.0,False,-0.0031844363552483435,-0.0031895174625412573,-0.8378238184182736,10.238171577453613,-0.711786296699148,1.2425250417945108
2009-10-29,3.2100000381469727,3.2899999618530273,3.190000057220459,3.2100000381469727,3.02620005607605,6717100,0.0,0.0,False,0.025558895045551644,0.02523772744734212,-0.8336787744143379,10.238171577453613,-0.7044198729057918,1.2427580956173359
2009-10-30,3.2200000286102295,3.25,2.950000047683716,3.059999942779541,2.884788990020752,14126900,0.0,0.0,False,-0.046728921893769204,-0.047855968654433576,-0.8414507859740062,10.238171577453613,-0.7182320135781274,1.2392389117660052
2009-11-02,3.119999885559082,3.130000114440918,2.819999933242798,2.9100000858306885,2.743377447128296,10827400,0.0,0.0,False,-0.04901971803887073,-0.050261950656820896,-0.849222823740845,10.238171577453613,-0.732044200824908,1.2369814397184429
2009-11-03,2.880000114440918,3.0299999713897705,2.8399999141693115,2.930000066757202,2.7622323036193848,7070500,0.0,0.0,False,0.006872862686403414,0.0068493522269515075,-0.8481865529121722,9.493408203125,-0.7090368132795423,1.2348489390253101
2009-11-04,3.069999933242798,3.140000104904175,2.9000000953674316,2.9200000762939453,2.752805471420288,8695800,0.0,0.0,False,-0.0034127586542032073,-0.0034185953984022066,-0.8487046555675456,9.022034645080566,-0.6948797494452865,1.2328125897539335
2009-11-05,2.950000047683716,2.990000009536743,2.859999895095825,2.950000047683716,2.7810871601104736,6511200,0.0,0.0,False,0.0102737694267927,0.0102213529617669,-0.8471502820834994,9.022034645080566,-0.6917450143436421,1.2260203573401605
2009-11-06,2.930000066757202,3.259999990463257,2.9000000953674316,3.190000057220459,3.007345199584961,12495000,0.0,0.0,False,0.08135596852904814,0.0782157800377176,-0.8347150452430107,9.022034645080566,-0.6666666314316614,1.225180806120378
2009-11-09,3.2699999809265137,3.2799999713897705,3.130000114440918,3.200000047683716,3.016772508621216,6462000,0.0,0.0,False,0.003134761196538438,0.003129858076726305,-0.8341969163804668,9.022034645080566,-0.6656217109223619,1.2251728870900986
2009-11-10,3.200000047683716,3.2200000286102295,3.0199999809265137,3.059999942779541,2.884788990020752,6738600,0.0,0.0,False,-0.043749907632506746,-0.04473579724793913,-0.8414507859740062,9.022034645080566,-0.6802507301838242,1.2250529407914028
2009-11-11,3.1500000953674316,3.240000009536743,3.059999942779541,3.2300000190734863,3.0450546741485596,7048700,0.0,0.0,False,0.05555542699386651,0.05406709947498399,-0.8326425166892502,9.022034645080566,-0.6624869229682095,1.2263352357506063
2009-11-12,3.2100000381469727,3.369999885559082,3.140000104904175,3.1500000953674316,2.9696359634399414,8979500,0.0,0.0,False,-0.024767604781909647,-0.025079482316271884,-0.8367875606931859,9.022034645080566,-0.6708463134688591,1.1882111387910357
2009-11-13,3.180000066757202,3.2799999713897705,3.180000066757202,3.2200000286102295,3.035627603530884,5040800,0.0,0.0,False,0.02222213123203809,0.02197881770663463,-0.8331606324482088,9.022034645080566,-0.663531817051255,1.1620945521003068
2009-11-16,3.2699999809265137,3.440000057220459,3.259999990463257,3.380000114440918,3.1864662170410156,8062400,0.0,0.0,False,0.049689432700731784,0.04849434203812416,-0.8248704789224115,9.022034645080566,-0.6468129039186858,1.1566304601582043
2009-11-17,3.359999895095825,3.4200000762939453,3.299999952316284,3.3499999046325684,3.1581833362579346,4825600,0.0,0.0,False,-0.008875939318554793,-0.00891556511967867,-0.8264249179243837,9.022034645080566,-0.6499477711516002,1.1540151626253414
2009-11-18,3.359999895095825,3.369999885559082,3.2100000381469727,3.2699999809265137,3.0827648639678955,5684100,0.0,0.0,False,-0.023880333805890053,-0.024170091279449298,-0.8305699488247342,9.022034645080566,-0.6583071352259957,1.1541507337793289
2009-11-19,3.2300000190734863,3.2300000190734863,3.0799999237060547,3.119999885559082,2.9413533210754395,6206300,0.0,0.0,False,-0.0458716603868522,-0.046957088685535164,-0.838341986591573,9.022034645080566,-0.6739811542755194,1.1385140689977666
2009-11-20,3.0999999046325684,3.180000066757202,3.0399999618530273,3.0999999046325684,2.9224984645843506,5269200,0.0,0.0,False,-0.00641026576303827,-0.006430899743412858,-0.8393782574202457,9.022034645080566,-0.6760710217203724,1.1340342471891252
2009-11-23,3.1700000762939453,3.180000066757202,3.0799999237060547,3.0999999046325684,2.9224984645843506,5424600,0.0,0.0,False,0.0,0.0,-0.8393782574202457,9.022034645080566,-0.6760710217203724,1.1339384910679917
2009-11-24,3.119999885559082,3.299999952316284,3.119999885559082,3.299999952316284,3.111046314239502,10244000,0.0,0.0,False,0.06451597902959638,0.06252021606973278,-0.8290155884442731,9.022034645080566,-0.6551724265506054,1.1270691803474089
2009-11-25,3.3499999046325684,3.619999885559082,3.299999952316284,3.5299999713897705,3.3278772830963135,9545500,0.0,0.0,False,0.06969712018247987,0.06737554315326622,-0.817098467362743,9.022034645080566,-0.6311389377216701,1.1196574957982706
2009-11-27,3.359999895095825,3.5799999237060547,3.2699999809265137,3.4700000286102295,3.271313190460205,3757900,0.0,0.0,False,-0.01699704881649966,-0.017143156618215367,-0.8202072536415911,9.022034645080566,-0.6374084872037207,1.1197754441633179
2009-11-30,3.4800000190734863,3.7200000286102295,3.4000000953674316,3.690000057220459,3.4787158966064453,8006200,0.0,0.0,False,0.06340044320765958,0.06147173887159478,-0.8088083138369456,9.022034645080566,-0.6144200245891008,1.12150612221694
2009-12-01,3.7699999809265137,3.8399999141693115,3.630000114440918,3.690000057220459,3.4787158966064453,11504000,0.0,0.0,False,0.0,0.0,-0.8088083138369456,9.022034645080566,-0.6144200245891008,1.1124674514617205
2009-12-02,3.7699999809265137,3.9800000190734863,3.7699999809265137,3.9700000286102295,3.7426834106445312,12197000,0.0,0.0,False,0.07588073354756886,0.0731396131682068,-0.7943005484426965,9.022034645080566,-0.5851619332136682,1.1017679869439925
2009-12-03,4.010000228881836,4.110000133514404,3.880000114440918,4.059999942779541,3.8275299072265625,12767400,0.0,0.0,False,0.022669963572318208,0.022416818663826936,-0.7896373493690466,9.022034645080566,-0.5757575693512111,1.10164033042951
2009-12-04,4.170000076293945,4.460000038146973,4.159999847412109,4.429999828338623,4.176344871520996,20554200,0.0,0.0,False,0.09113317798924414,0.08721676905204306,-0.7704663324868067,9.022034645080566,-0.5370950084083055,1.1026570203565214
2009-12-07,4.420000076293945,4.730000019073486,4.320000171661377,4.650000095367432,4.383747577667236,15081000,0.0,0.0,False,0.049661297744002075,0.04846753855424375,-0.7590673926821613,9.022034645080566,-0.5141065457936855,1.0968870098736905
2009-12-08,4.610000133514404,4.769999980926514,4.460000038146973,4.5,4.242336750030518,12369500,0.0,0.0,False,-0.03225797679527187,-0.032789732178109245,-0.7668393911382445,9.022034645080566,-0.5297804855644473,1.095943704075279
2009-12-09,4.590000152587891,4.590000152587891,4.349999904632568,4.429999828338623,4.176344871520996,9709800,0.0,0.0,False,-0.015555549311130679,-0.015677806376134577,-0.7704663324868068,9.022034645080566,-0.5370950084083055,1.0875539264417222
2009-12-10,4.420000076293945,4.489999771118164,4.269999980926514,4.369999885559082,4.119779586791992,7942500,0.0,0.0,False,-0.013544208265636626,-0.013636767768046973,-0.7735751842835809,9.022034645080566,-0.5433646900216262,1.085386840776668
2009-12-11,4.400000095367432,4.880000114440918,4.400000095367432,4.829999923706055,4.553441524505615,18680900,0.0,0.0,False,0.10526338328971341,0.10008366248575007,-0.7497409421205208,9.022034645080566,-0.4952977123637555,1.0850880183345912
2009-12-14,4.940000057220459,5.039999961853027,4.730000019073486,4.75,4.478021621704102,11833600,0.0,0.0,False,-0.01656327470016261,-0.016701979470947363,-0.7538860516423824,9.022034645080566,-0.503657234995675,1.084976995568504
2009-12-15,4.619999885559082,4.739999771118164,4.5,4.53000020980835,4.2706193923950195,11087200,0.0,0.0,False,-0.04631559354332804,-0.04742247310589058,-0.7652849652398575,9.022034645080566,-0.526645644757787,1.0848375000036572
2009-12-16,4.53000020980835,4.829999923706055,4.519999980926514,4.78000020980835,4.5063042640686035,8103200,0.0,0.0,False,0.05518751497576302,0.053718490447788904,-0.7523316257439954,9.022034645080566,-0.5005223941890147,1.0789425880302486
2009-12-17,4.650000095367432,4.769999980926514,4.579999923706055,4.619999885559082,4.355463981628418,5044800,0.0,0.0,False,-0.033473168610234194,-0.03404621932254166,-0.7606218709948892,9.022034645080566,-0.5172414923053619,1.0790587467843584
2009-12-18,4.610000133514404,4.630000114440918,4.320000171661377,4.53000020980835,4.2706193923950195,9340400,0.0,0.0,False,-0.019480034639541843,-0.01967227112524724,-0.7652849652398575,9.022034645080566,-0.526645644757787,1.079242975024849
2009-12-21,4.519999980926514,4.630000114440918,4.460000038146973,4.599999904632568,4.336609363555908,5151800,0.0,0.0,False,0.015452084369401264,0.015333916650743065,-0.7616581287199768,9.022034645080566,-0.5193313333239609,1.0793098657427087
2009-12-22,4.619999885559082,5.210000038146973,4.599999904632568,5.130000114440918,4.836263179779053,25127200,0.0,0.0,False,0.11521762149529668,0.10904956209664551,-0.7341969452083543,9.022034645080566,-0.463949832822232,1.0852851559256653
2009-12-23,5.130000114440918,5.199999809265137,4.880000114440918,5.170000076293945,4.873973369598389,11296000,0.0,0.0,False,0.0077973816596679235,0.007767139185641271,-0.7321243773438383,9.022034645080566,-0.4597700450800182,1.0852256055654355
2009-12-24,5.199999809265137,5.400000095367432,5.170000076293945,5.380000114440918,5.071949481964111,7209600,0.0,0.0,False,0.0406190385857681,0.039815765483913634,-0.7212435270909809,9.022034645080566,-0.4378264236959357,1.0845195748796115
2009-12-28,5.21999979019165,5.400000095367432,4.880000114440918,5.019999980926514,4.732562065124512,13233900,0.0,0.0,False,-0.06691458935986327,-0.06925853823023219,-0.7398964020070918,9.022034645080566,-0.4754440377032879,1.0862385511014032
2009-12-29,5.039999961853027,5.110000133514404,4.789999961853027,4.849999904632568,4.572296142578125,10470400,0.0,0.0,False,-0.03386451574030658,-0.034451201747305954,-0.748704684395433,9.022034645080566,-0.49320787134515653,1.0867893886336335
2009-12-30,4.840000152587891,4.929999828338623,4.679999828338623,4.869999885559082,4.591151714324951,8461900,0.0,0.0,False,0.0041238736859670055,0.00411539382413664,-0.7476683742560046,9.022034645080566,-0.4911179246215417,1.0867020612864247
2009-12-31,4.920000076293945,4.96999979019165,4.829999923706055,4.840000152587891,4.562869071960449,5268600,0.0,0.0,False,-0.006160250003557244,-0.006179302629871676,-0.7492228001543917,9.022034645080566,-0.49425276542820207,1.086410435481919
2010-01-04,4.840000152587891,4.940000057220459,4.659999847412109,4.769999980926514,4.4968767166137695,9837300,0.0,0.0,False,-0.014462907943647352,-0.014568515293128389,-0.7528497677101244,9.022034645080566,-0.5015673411245682,1.083160632588051
2010-01-05,4.789999961853027,5.369999885559082,4.710000038146973,5.309999942779541,5.005956649780273,25212000,0.0,0.0,False,0.11320744713451925,0.10724544049138206,-0.7248705208538841,9.022034645080566,-0.4451410522448098,1.0890235620021678
2010-01-06,5.190000057220459,5.380000114440918,5.0,5.090000152587891,4.798554420471191,16597900,0.0,0.0,False,-0.04143108776584903,-0.042313823166218095,-0.7362694344513592,9.022034645080566,-0.46812946200692174,1.0863087658624777
2010-01-07,5.059999942779541,5.429999828338623,5.050000190734863,5.239999771118164,4.93996524810791,14033400,0.0,0.0,False,0.029469464185597927,0.029043586225610266,-0.728497435995276,9.022034645080566,-0.45245552223616003,1.0867049150764247
2010-01-08,5.269999980926514,5.429999828338623,5.059999942779541,5.139999866485596,4.845691680908203,12760000,0.0,0.0,False,-0.019083852307628102,-0.01926829942852451,-0.7336787508278845,8.484673500061035,-0.4288888451779146,1.08552875782151
2010-01-11,5.130000114440918,5.230000019073486,4.940000057220459,5.039999961853027,4.75141716003418,10952900,0.0,0.0,False,-0.019455327965966274,-0.019647073920518992,-0.7388601180748338,8.051010131835938,-0.4098358985730558,1.0840639043057962
2010-01-12,5.059999942779541,5.150000095367432,4.960000038146973,5.079999923706055,4.789127826690674,7870300,0.0,0.0,False,0.007936719800924141,0.00790538970328364,-0.7367875240031474,8.041582107543945,-0.4044545261562509,1.0828743333257427
2010-01-13,5.119999885559082,5.5,5.019999980926514,5.480000019073486,5.166224002838135,16400500,0.0,0.0,False,0.07874005242579574,0.07579374198322276,-0.7160621598440317,8.041582107543945,-0.3575612443238487,1.0852324712903667
2010-01-14,5.460000038146973,5.710000038146973,5.409999847412109,5.590000152587891,5.269925117492676,12767100,0.0,0.0,False,0.020072903265048403,0.019874098531313278,-0.7103627030452941,8.041582107543945,-0.34466563332744327,1.080056668211847
2010-01-15,5.639999866485596,5.840000152587891,5.429999828338623,5.5,5.1850786209106445,10985300,0.0,0.0,False,-0.016100133244853265,-0.016231148535625406,-0.715025902118944,8.041582107543945,-0.3552166039508029,1.0799991151769877
2010-01-19,5.5,5.730000019073486,5.5,5.639999866485596,5.317061901092529,7807700,0.0,0.0,False,0.025454441452366083,0.02513587185097216,-0.7077720456289898,7.372238636016846,-0.2787724104431202,1.0725260132398358
2010-01-20,5.650000095367432,5.889999866485596,5.610000133514404,5.739999771118164,5.411336421966553,13289100,0.0,0.0,False,0.017730566735484565,0.017575213878671156,-0.7025906783820405,7.372238636016846,-0.26598463653500926,1.0673474194371702
2010-01-21,5.880000114440918,5.960000038146973,5.420000076293945,5.460000038146973,5.147368907928467,15641000,0.0,0.0,False,-0.048780466312637216,-0.050010397980254605,-0.7170984437762896,7.372238636016846,-0.3017902482454713,1.068437515776922
2010-01-22,5.480000019073486,5.519999980926514,5.110000133514404,5.239999771118164,4.93996524810791,11463400,0.0,0.0,False,-0.040293140734695365,-0.04112739608253948,-0.7284974359952758,7.372238636016846,-0.32992331203525327,1.0691454614851181
2010-01-25,5.340000152587891,5.5,5.150000095367432,5.21999979019165,4.921110153198242,8168200,0.0,0.0,False,-0.0038168476826613285,-0.003824150434026618,-0.7295337199275339,7.2591094970703125,-0.3220779828180933,1.0689380037952154
2010-01-26,5.210000038146973,5.28000020980835,5.050000190734863,5.050000190734863,4.760843753814697,8787500,0.0,0.0,False,-0.032567122944685,-0.03310923420555021,-0.7383420285230455,6.882012367248535,-0.30821923882736235,1.0693356770729463
2010-01-27,5.099999904632568,5.170000076293945,4.46999979019165,4.860000133514404,4.581723690032959,21655400,0.0,0.0,False,-0.03762359637159185,-0.0383496328803416,-0.7481865424293039,6.882012367248535,-0.33424651896335433,1.0621492734430555
2010-01-28,4.989999771118164,5.21999979019165,4.710000038146973,5.139999866485596,4.845691680908203,19157300,0.0,0.0,False,0.05761324967052861,0.056014718091393904,-0.7336787508278844,6.099536418914795,-0.20556393992802335,1.0600878125513364
2010-01-29,5.230000019073486,5.610000133514404,5.170000076293945,5.309999942779541,5.005956649780273,19094600,0.0,0.0,False,0.03307370328646919,0.03253853636913226,-0.7248705208538839,5.439618110656738,-0.07972277686679508,1.0543112103299304
2010-02-01,5.429999828338623,5.630000114440918,5.349999904632568,5.599999904632568,5.27935266494751,10965100,0.0,0.0,False,0.054614139572949805,0.05317495554658807,-0.709844561079165,5.439618110656738,-0.02946262815679157,1.0481323250618808
2010-02-02,5.650000095367432,6.0,5.619999885559082,5.960000038146973,5.618739604949951,14363700,0.0,0.0,False,0.06428571105995928,0.0623038803052441,-0.6911917123702245,5.618739604949951,0.0,1.0499537859022126
2010-02-03,5.940000057220459,5.980000019073486,5.650000095367432,5.659999847412109,5.335916519165039,9137400,0.0,0.0,False,-0.05033568125060517,-0.05164670551475434,-0.7067357879039021,5.618739604949951,-0.05033568125060517,1.0512539469886573
2010-02-04,5.820000171661377,5.820000171661377,5.46999979019165,5.489999771118164,5.175651550292969,11591200,0.0,0.0,False,-0.03003513422604076,-0.030495428992287844,-0.7155440178779024,5.618739604949951,-0.07885897653392482,1.050348189589636
2010-02-05,5.5,6.03000020980835,5.429999828338623,5.889999866485596,5.552746772766113,18555800,0.0,0.0,False,0.072859468766169,0.07032748467619404,-0.6948187061331277,5.618739604949951,-0.011745130905461476,1.0516099245156796
2010-02-08,5.880000114440918,6.110000133514404,5.820000171661377,5.929999828338623,5.590457439422607,9765900,0.0,0.0,False,0.0067913535768366895,0.0067683962175504,-0.6927461120614412,5.618739604949951,-0.005033542665409896,1.0506382664110117
2010-02-09,6.150000095367432,6.489999771118164,6.150000095367432,6.440000057220459,6.071255207061768,20482500,0.0,0.0,False,0.0860032963042856,0.08250425677811848,-0.6663212648964176,6.071255207061768,0.0,1.0538594826661862
2010-02-10,6.389999866485596,6.429999828338623,6.210000038146973,6.309999942779541,5.948700904846191,9782200,0.0,0.0,False,-0.020185990875993376,-0.020392511937433234,-0.6730569007987315,6.071255207061768,-0.020185990875993376,1.0519316503148888
2010-02-11,6.300000190734863,6.519999980926514,6.21999979019165,6.320000171661377,5.958126544952393,14084500,0.0,0.0,False,0.0015844871438270847,0.0015832331685030404,-0.6725388636612841,6.071255207061768,-0.018633488175194723,1.0473281519482665
2010-02-12,6.269999980926514,6.909999847412109,6.190000057220459,6.809999942779541,6.420069694519043,17096200,0.0,0.0,False,0.07753161099909822,0.07467287991958553,-0.6471502742213481,6.420069694519043,0.0,1.0495407913776593
2010-02-16,6.929999828338623,7.0,6.75,6.880000114440918,6.486060619354248,21834000,0.0,0.0,False,0.010278848669126317,0.010226380539161459,-0.6435233852871266,6.486060619354248,0.0,1.0495616841730566
2010-02-17,6.889999866485596,6.96999979019165,6.760000228881836,6.800000190734863,6.410641193389893,9148800,0.0,0.0,False,-0.011627924928623967,-0.01169605792626981,-0.6476684686018179,6.486060619354248,-0.011627924928623967,1.0471063466402373
2010-02-18,6.75,6.809999942779541,6.650000095367432,6.730000019073486,6.344651222229004,6967700,0.0,0.0,False,-0.010293817602665345,-0.010347165360258698,-0.6512953051216985,6.486060619354248,-0.021802046792976593,1.0365168331965373
2010-02-19,6.650000095367432,6.960000038146973,6.650000095367432,6.929999828338623,6.533198356628418,6210700,0.0,0.0,False,0.02971749396386425,0.029284486915549284,-0.6409326754564815,6.533198356628418,0.0,1.0355033049368976
2010-02-22,6.96999979019165,7.230000019073486,6.96999979019165,7.019999980926514,6.618045330047607,11828600,0.0,0.0,False,0.012987049954346741,0.0129034413293008,-0.6362694501756612,6.618045330047607,0.0,1.0262134437845707
2010-02-23,7.090000152587891,7.230000019073486,6.920000076293945,7.090000152587891,6.684037208557129,13810400,0.0,0.0,False,0.009971505968673577,0.009922118543000224,-0.6326425088270988,6.684037208557129,0.0,1.0175661520858377
2010-02-24,7.139999866485596,7.210000038146973,7.059999942779541,7.170000076293945,6.759455680847168,8840200,0.0,0.0,False,0.011283371102944528,0.011220188700661668,-0.6284974779267484,6.759455680847168,0.0,1.017247790294551
2010-02-25,7.059999942779541,7.139999866485596,6.909999847412109,7.079999923706055,6.674609661102295,7673100,0.0,0.0,False,-0.012552197063039117,-0.012631641389238151,-0.6331606507932279,6.759455680847168,-0.012552197063039117,1.0121240396124973
2010-02-26,7.059999942779541,7.400000095367432,7.059999942779541,7.329999923706055,6.910294532775879,8577100,0.0,0.0,False,0.03531065989477811,0.03470153616769435,-0.6202073112973658,6.910294532775879,0.0,1.0123701809686538
2010-03-01,7.409999847412109,7.75,7.400000095367432,7.690000057220459,7.249682426452637,15370200,0.0,0.0,False,0.049113376002574594,0.047945403652646656,-0.6015544101740846,7.249682426452637,0.0,1.0050718375022072
2010-03-02,7.739999771118164,7.820000171661377,7.5,7.679999828338623,7.2402544021606445,9444100,0.0,0.0,False,-0.0013004741087128124,-0.0013013204590172098,-0.6020725783473839,7.249682426452637,-0.0013004741087128124,0.995327502464276
2010-03-03,7.510000228881836,7.630000114440918,7.170000076293945,7.46999979019165,7.042278289794922,17457100,0.0,0.0,False,-0.027343806083200972,-0.02772460567469367,-0.6129534286002413,7.249682426452637,-0.02860872028006889,0.9930387193299314
2010-03-04,7.480000019073486,7.550000190734863,7.239999771118164,7.320000171661377,6.900867462158203,8061900,0.0,0.0,False,-0.020080266899085708,-0.020284615670984097,-0.6207254270563245,7.249682426452637,-0.04811451644028952,0.9931079852365963
2010-03-05,7.429999828338623,7.480000019073486,7.309999942779541,7.429999828338623,7.004570007324219,6454500,0.0,0.0,False,0.015027465131692841,0.014915671370703076,-0.6150258916360757,7.249682426452637,-0.03381009052673145,0.9774366674555127
2010-03-08,7.449999809265137,7.570000171661377,7.300000190734863,7.320000171661377,6.900867462158203,6272800,0.0,0.0,False,-0.014804983754546086,-0.014915671370703041,-0.6207254270563245,7.249682426452637,-0.04811451644028952,0.9735574860400742
2010-03-09,7.380000114440918,7.929999828338623,7.369999885559082,7.710000038146973,7.2685370445251465,13877600,0.0,0.0,False,0.053278748560685596,0.051907916601266445,-0.6005181524489969,7.2685370445251465,0.0,0.9716512195849057
2010-03-10,7.800000190734863,8.170000076293945,7.800000190734863,7.940000057220459,7.4853668212890625,9490400,0.0,0.0,False,0.029831281788298414,0.029394984735158714,-0.5886010968853929,7.4853668212890625,0.0,0.9546303423563091
2010-03-11,7.920000076293945,7.940000057220459,7.650000095367432,7.840000152587891,7.3910932540893555,7152300,0.0,0.0,False,-0.012594381738458615,-0.012674363218588214,-0.5937824117180014,7.4853668212890625,-0.012594381738458615,0.9516733515738346
2010-03-12,7.96999979019165,8.0,7.710000038146973,7.949999809265137,7.494795322418213,11332300,0.0,0.0,False,0.014030680545328078,0.013933161659314505,-0.588082902504923,7.494795322418213,0.0,0.9487336428546431
2010-03-15,7.880000114440918,7.929999828338623,7.71999979019165,7.900000095367432,7.447657585144043,4790900,0.0,0.0,False,-0.006289396207148301,-0.006309257781474848,-0.5906736123355681,7.494795322418213,-0.006289396207148301,0.9416936685153263
2010-03-16,7.929999828338623,7.960000038146973,7.730000019073486,7.769999980926514,7.325101852416992,5915400,0.0,0.0,False,-0.016455607864077182,-0.016592505276977147,-0.5974093268593933,7.494795322418213,-0.022641508233538832,0.9350156938177812
2010-03-17,7.710000038146973,7.800000190734863,7.5,7.590000152587891,7.15540885925293,6795600,0.0,0.0,False,-0.023165956813019695,-0.023438505045427334,-0.6067357250066931,7.494795322418213,-0.04528295284463879,0.9323079457430509
2010-03-18,7.550000190734863,7.730000019073486,7.5,7.5,7.070561408996582,4770400,0.0,0.0,False,-0.011857806021332795,-0.01192867055886756,-0.6113989764946839,7.494795322418213,-0.05660380239506668,0.9306841873550035
2010-03-19,7.099999904632568,7.539999961853027,7.070000171661377,7.099999904632568,6.693464279174805,8532000,0.0,0.0,False,-0.05333340706750089,-0.05480831438320322,-0.6321243930681404,7.494795322418213,-0.10691833582786314,0.9162837944645688
2010-03-22,7.079999923706055,7.380000114440918,6.809999942779541,7.269999980926514,6.853731155395508,8027200,0.0,0.0,False,0.02394378598827185,0.023661628614619994,-0.6233160582654582,7.494795322418213,-0.08553457959087596,0.9078354967361376
2010-03-23,7.340000152587891,7.409999847412109,7.099999904632568,7.389999866485596,6.966858386993408,4717900,0.0,0.0,False,0.016505933634242798,0.016371191387714944,-0.617098538122103,7.494795322418213,-0.07044047405079301,0.8966050117636328
2010-03-24,7.269999980926514,7.519999980926514,7.269999980926514,7.409999847412109,6.985713958740234,4582900,0.0,0.0,False,0.002706466918005468,0.0027028110312883845,-0.6160622279826745,7.494795322418213,-0.06792465194549469,0.8954115822050677
2010-03-25,7.460000038146973,7.699999809265137,7.340000152587891,7.369999885559082,6.9480061531066895,5305800,0.0,0.0,False,-0.005397845639867116,-0.00541246664700496,-0.6181346648113386,7.494795322418213,-0.07295585079901834,0.8954786593087687
2010-03-26,7.420000076293945,7.610000133514404,7.28000020980835,7.300000190734863,6.882012367248535,4264400,0.0,0.0,False,-0.009498233652059485,-0.009543629555933691,-0.6217617109885825,7.494795322418213,-0.08176113273390395,0.8933661772891379
2010-03-29,7.440000057220459,7.460000038146973,7.25,7.320000171661377,6.900867462158203,2837000,0.0,0.0,False,0.0027397647524434188,0.0027360184381140214,-0.6207254270563245,7.494795322418213,-0.07924537425104461,0.8918551070054422
2010-03-30,7.309999942779541,7.400000095367432,7.190000057220459,7.21999979019165,6.806593418121338,3104800,0.0,0.0,False,-0.013661187459957591,-0.013755360138691752,-0.6259067680961035,7.494795322418213,-0.09182397579802426,0.8873051063570161
2010-03-31,7.179999828338623,7.460000038146973,7.090000152587891,7.349999904632568,6.929150104522705,5262600,0.0,0.0,False,0.018005583538320602,0.0178454029249993,-0.6191710011579374,7.494795322418213,-0.07547173652675565,0.8868431522919069
2010-04-01,7.369999885559082,7.489999771118164,7.300000190734863,7.400000095367432,6.976286888122559,3534900,0.0,0.0,False,0.006802678956122854,0.006779645137743154,-0.6165803437416333,7.494795322418213,-0.06918246756448532,0.886571758434164
2010-04-05,7.460000038146973,7.489999771118164,7.0,7.130000114440918,6.72174596786499,9860000,0.0,0.0,False,-0.03648659012159261,-0.03716887334350247,-0.6305700195840942,7.494795322418213,-0.10314482534845215,0.8836622015962826
2010-04-06,7.119999885559082,7.28000020980835,7.010000228881836,7.079999923706055,6.674609661102295,6968700,0.0,0.0,False,-0.007012509396820743,-0.007037212596194538,-0.633160650793228,7.494795322418213,-0.1094340306882835,0.8826264460039314
2010-04-07,7.059999942779541,7.119999885559082,6.679999828338623,6.820000171661377,6.4294962882995605,14103100,0.0,0.0,False,-0.036723252032427434,-0.037414527402987105,-0.64663218466956,7.494795322418213,-0.1421385092308206,0.8820428981232827
2010-04-08,7.840000152587891,7.869999885559082,7.440000057220459,7.550000190734863,7.117698669433594,52354500,0.0,0.0,False,0.10703830444484863,0.10168825515573035,-0.6088082928712093,7.494795322418213,-0.050314469810357365,0.8871982969830993
2010-04-09,7.550000190734863,7.610000133514404,7.190000057220459,7.320000171661377,6.900867462158203,13561500,0.0,0.0,False,-0.030463667731054023,-0.030937329737097095,-0.6207254270563245,7.494795322418213,-0.07924537425104461,0.8877905184215124
2010-04-12,7.400000095367432,7.659999847412109,7.400000095367432,7.619999885559082,7.183689117431641,12738800,0.0,0.0,False,0.040983493281725236,0.04016593290934831,-0.6051814301441582,7.494795322418213,-0.04150963323254475,0.8815017649082874
2010-04-13,7.659999847412109,7.699999809265137,7.309999942779541,7.489999771118164,7.06113338470459,9568600,0.0,0.0,False,-0.017060277905075583,-0.017207481066183406,-0.6119171446679833,7.494795322418213,-0.05786174525893539,0.8807768938325787
2010-04-14,7.539999961853027,7.630000114440918,7.369999885559082,7.420000076293945,6.995142459869385,14569200,0.0,0.0,False,-0.009345656177257688,-0.009389600830665486,-0.6155440336022048,7.494795322418213,-0.06666664545918699,0.8777946984150787
2010-04-15,7.46999979019165,7.489999771118164,7.25,7.409999847412109,6.985713958740234,15963500,0.0,0.0,False,-0.0013478640618459492,-0.00134877324767499,-0.6160622279826746,7.494795322418213,-0.06792465194549469,0.8728038089900306
2010-04-16,7.420000076293945,7.420000076293945,7.010000228881836,7.150000095367432,6.7406005859375,10615100,0.0,0.0,False,-0.03508780552001545,-0.035718171959190144,-0.6295337618590066,7.494795322418213,-0.10062913048803179,0.8733113694448023
2010-04-19,7.010000228881836,7.170000076293945,6.880000114440918,6.889999866485596,6.49548864364624,13149800,0.0,0.0,False,-0.03636351674695304,-0.03704114754983636,-0.6430052171138272,7.494795322418213,-0.13333341816325195,0.8734042060411606
2010-04-20,6.989999771118164,7.139999866485596,6.900000095367432,7.139999866485596,6.731173992156982,9373100,0.0,0.0,False,0.03628446779616579,0.035641688961161426,-0.6300518514107947,7.494795322418213,-0.10188688248458344,0.8679854676514095
2010-04-21,7.130000114440918,7.179999828338623,6.610000133514404,6.760000228881836,6.372932434082031,14816600,0.0,0.0,False,-0.05322125954437762,-0.05468985569704328,-0.6497409578448228,7.494795322418213,-0.14968559381208157,0.8542368332786171
2010-04-22,6.659999847412109,6.909999847412109,6.289999961853027,6.46999979019165,6.099536418914795,24632000,0.0,0.0,False,-0.04289956279861562,-0.04384694298236119,-0.6647669176195418,7.494795322418213,-0.18616371007890775,0.854549614599599
2010-04-23,6.449999809265137,6.670000076293945,6.28000020980835,6.630000114440918,6.2503767013549805,13416700,0.0,0.0,False,0.024729794541832106,0.024428962756668924,-0.6564766723686479,7.494795322418213,-0.16603770583847222,0.8491649058786094
2010-04-26,6.679999828338623,6.71999979019165,6.449999809265137,6.480000019073486,6.1089630126953125,12412100,0.0,0.0,False,-0.022624826537096854,-0.022884695059123883,-0.6642488280677535,7.494795322418213,-0.1849059580823561,0.8495231394217373
2010-04-27,6.679999828338623,6.849999904632568,6.269999980926514,6.329999923706055,5.967554092407227,19599100,0.0,0.0,False,-0.023147778108038586,-0.023419895399337715,-0.672020721695155,7.494795322418213,-0.20377357410184993,0.8313342770642471
2010-04-28,6.639999866485596,7.389999866485596,6.329999923706055,7.320000171661377,6.900867462158203,29025100,0.0,0.0,False,0.15639797399381283,0.14530997916423766,-0.6207254270563245,7.494795322418213,-0.07924537425104461,0.8441923788090551
2010-04-29,7.320000171661377,7.449999809265137,7.079999923706055,7.329999923706055,6.910294532775879,14635400,0.0,0.0,False,0.0013660703772924165,0.0013651381520481747,-0.6202073112973658,7.494795322418213,-0.07798755863205398,0.8434599206669922
2010-04-30,7.309999942779541,7.570000171661377,7.03000020980835,7.070000171661377,6.665183067321777,11825800,0.0,0.0,False,-0.03547048020768517,-0.03611484078816459,-0.6336787403450161,7.494795322418213,-0.11069178268483515,0.8426460166208112
2010-05-03,7.210000038146973,7.449999809265137,7.130000114440918,7.389999866485596,6.966858386993408,9169100,0.0,0.0,False,0.045261370411668445,0.04426696936965261,-0.617098538122103,7.494795322418213,-0.07044047405079301,0.8419172889458602
2010-05-04,7.289999961853027,7.289999961853027,6.760000228881836,6.860000133514404,6.467206954956055,10927700,0.0,0.0,False,-0.07171832758509411,-0.07442006594156184,-0.6445595905978734,7.494795322418213,-0.13710692864266294,0.8337623772324138
2010-05-05,6.75,7.170000076293945,6.409999847412109,6.929999828338623,6.533198356628418,10337200,0.0,0.0,False,0.01020400338693217,0.010152294008654934,-0.6409326754564816,7.494795322418213,-0.12830196481997236,0.8301280718517355
2010-05-06,6.849999904632568,7.090000152587891,5.699999809265137,6.389999866485596,6.0241169929504395,21421000,0.0,0.0,False,-0.07792222673929339,-0.08112570620569963,-0.6689120009342331,7.494795322418213,-0.19622661676546704,0.8339966127801979
2010-05-07,6.460000038146973,6.78000020980835,6.099999904632568,6.380000114440918,6.014690399169922,16288300,0.0,0.0,False,-0.0015648092146199888,-0.0015660348072717143,-0.6694300904860213,7.494795322418213,-0.1974843687620187,0.8073545965883979
2010-05-10,6.880000114440918,6.960000038146973,6.659999847412109,6.949999809265137,6.552053928375244,8864600,0.0,0.0,False,0.08934184364327091,0.08557370070115358,-0.6398963653170533,7.494795322418213,-0.12578614271467403,0.8085346402717165
2010-05-11,6.789999961853027,6.940000057220459,6.699999809265137,6.829999923706055,6.438924312591553,10397200,0.0,0.0,False,-0.017266282759633045,-0.017417083384848635,-0.6461140164962607,7.494795322418213,-0.140880566366952,0.808710311646747
2010-05-12,6.889999866485596,7.309999942779541,6.869999885559082,7.300000190734863,6.882012367248535,9395100,0.0,0.0,False,0.06881398711124898,0.06654961045792285,-0.6217617109885827,7.494795322418213,-0.08176113273390395,0.8057561630103118
2010-05-13,7.340000152587891,7.570000171661377,7.199999809265137,7.239999771118164,6.825448513031006,8830000,0.0,0.0,False,-0.008219086394949837,-0.008253049309643755,-0.6248704841638455,7.494795322418213,-0.08930821731516492,0.795158535291024
2010-05-14,7.099999904632568,7.199999809265137,6.900000095367432,7.090000152587891,6.684037208557129,10422900,0.0,0.0,False,-0.02071824352698548,-0.020935877579311767,-0.632642508827099,7.494795322418213,-0.10817615144685377,0.7935948233404005
2010-05-17,7.059999942779541,7.300000190734863,6.829999923706055,7.179999828338623,6.76888370513916,10667000,0.0,0.0,False,0.012693899500351158,0.012614007343044492,-0.6279793097534492,7.494795322418213,-0.09685542914130385,0.7924934132983449
2010-05-18,7.320000171661377,7.320000171661377,6.920000076293945,7.0,6.599188804626465,6706500,0.0,0.0,False,-0.02506985020053709,-0.025389451781965555,-0.6373058127294307,7.494795322418213,-0.11949712824215974,0.7922726404945399
2010-05-19,6.949999809265137,7.429999828338623,6.860000133514404,7.400000095367432,6.976286888122559,20272600,0.0,0.0,False,0.057143096622985334,0.055570077690041506,-0.6165803437416333,7.494795322418213,-0.06918246756448532,0.7936753346024323
2010-05-20,7.099999904632568,7.230000019073486,6.809999942779541,6.840000152587891,6.448352336883545,12820800,0.0,0.0,False,-0.07567557924514912,-0.07869216425024694,-0.6455958483229611,7.494795322418213,-0.1396226235030833,0.7968849346728102
2010-05-21,6.619999885559082,7.300000190734863,6.599999904632568,7.210000038146973,6.797165393829346,11074700,0.0,0.0,False,0.05409336195087322,0.05268102489732734,-0.626424936269403,7.494795322418213,-0.09308191866189286,0.7983856731737465
2010-05-24,7.190000057220459,7.480000019073486,7.03000020980835,7.039999961853027,6.636899948120117,8184300,0.0,0.0,False,-0.023578276593757996,-0.023860692240688347,-0.6352331924505737,7.494795322418213,-0.11446548403156309,0.7979728530833048
2010-05-25,7.079999923706055,7.889999866485596,6.96999979019165,7.809999942779541,7.362809658050537,21409100,0.0,0.0,False,0.10937481589368114,0.10379662772663815,-0.5953368900307294,7.494795322418213,-0.017610309380015288,0.8047829985558344
2010-05-26,7.920000076293945,8.84000015258789,7.840000152587891,8.449999809265137,7.966166019439697,30351100,0.0,0.0,False,0.08194648366733848,0.07876171863484503,-0.5621761710988582,7.966166019439697,0.0,0.800949467330666
2010-05-27,8.729999542236328,8.819999694824219,8.430000305175781,8.739999771118164,8.239559173583984,13400800,0.0,0.0,False,0.034319289037804346,0.03374351859232227,-0.5471503685671617,8.239559173583984,0.0,0.8012563568331214
2010-05-28,8.729999542236328,8.970000267028809,8.550000190734863,8.829999923706055,8.324408531188965,11068300,0.0,0.0,False,0.010297803052013776,0.010245141899065197,-0.5424870122504892,8.324408531188965,0.0,0.8012654676903161
2010-06-01,8.640000343322754,8.970000267028809,8.550000190734863,8.640000343322754,8.145288467407227,9995500,0.0,0.0,False,-0.021517452334376852,-0.021752328109232406,-0.5523315261567477,8.324408531188965,-0.021517452334376852,0.789788408707225
2010-06-02,8.819999694824219,9.550000190734863,8.819999694824219,9.4399995803833,8.899478912353516,19181700,0.0,0.0,False,0.09259223267096384,0.088553067921595,-0.5108809026671981,8.899478912353516,0.0,0.793649918454069
2010-06-03,9.550000190734863,9.640000343322754,8.989999771118164,9.210000038146973,8.682649612426758,11392800,0.0,0.0,False,-0.02436426919623047,-0.024665988870922098,-0.5227979320236317,8.899478912353516,-0.02436426919623047,0.7927692473049333
2010-06-04,8.84000015258789,9.029999732971191,8.5600004196167,8.59000015258789,8.098151206970215,10195600,0.0,0.0,False,-0.06731797683278606,-0.06969094740610145,-0.5549222097802224,8.899478912353516,-0.09004209271971697,0.7953096658716552
2010-06-07,8.829999923706055,8.829999923706055,8.180000305175781,8.350000381469727,7.871891975402832,15159600,0.0,0.0,False,-0.02793961557208735,-0.028337352554277877,-0.5673575121386372,8.899478912353516,-0.11546596683590915,0.7959250062310884
2010-06-08,8.550000190734863,8.649999618530273,8.15999984741211,8.579999923706055,8.088720321655273,9899100,0.0,0.0,False,0.02754462928733803,0.027172101274513787,-0.5554405351965443,8.899478912353516,-0.09110180480037033,0.7933553771840776
2010-06-09,8.59000015258789,8.880000114440918,8.4399995803833,8.529999732971191,8.041582107543945,10296500,0.0,0.0,False,-0.005827647914235401,-0.005844694915887718,-0.5580312712343598,8.899478912353516,-0.09639854347187782,0.7934385417364072
2010-06-10,8.930000305175781,9.239999771118164,8.819999694824219,9.15999984741211,8.635512351989746,10983900,0.0,0.0,False,0.07385738732787717,0.07125720079665619,-0.5253886156471064,8.899478912353516,-0.02966090070704619,0.7947988847727986
2010-06-11,9.010000228881836,9.930000305175781,8.930000305175781,9.930000305175781,9.361422538757324,14799100,0.0,0.0,False,0.08406104434559891,0.08071421540383698,-0.48549228702009173,9.361422538757324,0.0,0.7985570506020733
2010-06-14,10.149999618530273,10.270000457763672,9.649999618530273,9.65999984741211,9.10688304901123,12580500,0.0,0.0,False,-0.027190257537492046,-0.027566752953495647,-0.49948188424104145,9.361422538757324,-0.027190257537492046,0.7992184535268023
2010-06-15,9.829999923706055,10.510000228881836,9.829999923706055,10.460000038146973,9.861074447631836,15766900,0.0,0.0,False,0.08281553573947464,0.0795646264011789,-0.45803120833715094,9.861074447631836,0.0,0.801685292934638
2010-06-16,10.300000190734863,10.869999885559082,10.25,10.569999694824219,9.964775085449219,16053000,0.0,0.0,False,0.010516160117043594,0.01046124993261937,-0.45233177774558375,9.964775085449219,0.0,0.8016481662574065
2010-06-17,10.619999885559082,10.859999656677246,10.4399995803833,10.739999771118164,10.125043869018555,7690000,0.0,0.0,False,0.016083532462600525,0.015955562767407155,-0.4435233381142202,10.125043869018555,0.0,0.801610734000352
2010-06-18,10.630000114440918,10.800000190734863,10.239999771118164,10.4399995803833,9.842220306396484,8447400,0.0,0.0,False,-0.027933070343277966,-0.028330619220753892,-0.45906743985506815,10.125043869018555,-0.027933070343277966,0.8016953440840152
2010-06-21,10.600000381469727,10.699999809265137,9.869999885559082,10.0,9.427414894104004,10743800,0.0,0.0,False,-0.042145511823475146,-0.0430594038041587,-0.48186531946435907,10.125043869018555,-0.06890132862033449,0.8026430839817883
2010-06-22,9.920000076293945,10.149999618530273,9.329999923706055,9.470000267028809,8.927759170532227,13328000,0.0,0.0,False,-0.05300029002481543,-0.054456492052510595,-0.5093266078046631,10.125043869018555,-0.11824982824517716,0.803569201658408
2010-06-23,9.550000190734863,9.770000457763672,9.380000114440918,9.579999923706055,9.031461715698242,5844200,0.0,0.0,False,0.011615741776313415,0.011548796958229876,-0.5036270723844143,10.125043869018555,-0.10800764593885326,0.7932308992127389
2010-06-24,9.5600004196167,9.930000305175781,9.4399995803833,9.569999694824219,9.022034645080566,7046400,0.0,0.0,False,-0.001043803419029099,-0.0010443485611984096,-0.504145188143373,10.125043869018555,-0.10893871060777005,0.7931039587666625
2010-06-25,9.59000015258789,9.640000343322754,9.079999923706055,9.15999984741211,8.635512351989746,8991700,0.0,0.0,False,-0.04284203157007149,-0.043786834871155096,-0.5253886156471064,10.125043869018555,-0.14711358649878048,0.7888894512907411
2010-06-28,9.1899995803833,9.420000076293945,9.079999923706055,9.079999923706055,8.560093879699707,5944900,0.0,0.0,False,-0.008733526074183873,-0.008771886826093471,-0.5295336465474569,10.125043869018555,-0.15456229222941054,0.7888951493217388
2010-06-29,8.9399995803833,8.9399995803833,8.479999542236328,8.539999961853027,8.051010131835938,7837100,0.0,0.0,False,-0.059471748209568576,-0.06131359157426783,-0.5575131030610605,10.125043869018555,-0.20484195071281786,0.7903871983875588
2010-06-30,8.729999542236328,9.050000190734863,8.510000228881836,8.609999656677246,8.11700439453125,7687900,0.0,0.0,False,0.008197016475529395,0.00816360340346431,-0.5538860306766462,10.125043869018555,-0.19832402708216101,0.7873721390962982
2010-07-01,8.619999885559082,8.970000267028809,8.220000267028809,8.649999618530273,8.154712677001953,9042500,0.0,0.0,False,0.00464559098872841,0.004634833534533276,-0.5518135676408118,10.125043869018555,-0.19459976840649384,0.7872400084556305
2010-07-02,8.710000038146973,8.789999961853027,8.0600004196167,8.1899995803833,7.721052169799805,7280100,0.0,0.0,False,-0.05317912774844469,-0.05464535653718165,-0.5756477311823607,10.125043869018555,-0.23743025021103192,0.789344316748056
2010-07-06,8.5,8.630000114440918,8.020000457763672,8.079999923706055,7.617351531982422,7195200,0.0,0.0,False,-0.013430894590117926,-0.013521904873202316,-0.5813471617739278,10.125043869018555,-0.24767224413806022,0.7884295804613759
2010-07-07,8.359999656677246,9.350000381469727,8.270000457763672,9.319999694824219,8.786349296569824,14156600,0.0,0.0,False,0.15346511969143295,0.14277055950211362,-0.5170985538464055,10.125043869018555,-0.13221617503752048,0.799006875827221
2010-07-08,9.390000343322754,9.609999656677246,9.119999885559082,9.539999961853027,8.993753433227539,8351200,0.0,0.0,False,0.023605268770578558,0.02333097258467943,-0.5056995354202488,10.125043869018555,-0.11173190461452043,0.798011569932
2010-07-09,9.489999771118164,9.649999618530273,9.270000457763672,9.539999961853027,8.993753433227539,6569400,0.0,0.0,False,0.0,0.0,-0.5056995354202488,10.125043869018555,-0.11173190461452043,0.7980407775585978
2010-07-12,9.460000038146973,9.630000114440918,9.100000381469727,9.199999809265137,8.673218727111816,6380700,0.0,0.0,False,-0.0356397035448518,-0.03629030268979876,-0.5233162574399537,10.125043869018555,-0.14338951620240903,0.7973952741129604
2010-07-13,9.350000381469727,9.550000190734863,9.289999961853027,9.329999923706055,8.79577922821045,8415400,0.0,0.0,False,0.014130913211668261,0.014032002566991997,-0.5165802808444244,10.125043869018555,-0.1312848277996601,0.7972415218279112
2010-07-14,9.279999732971191,9.4399995803833,9.170000076293945,9.279999732971191,8.748639106750488,5781100,0.0,0.0,False,-0.005359402531247004,-0.005373815649192297,-0.5191711217109216,10.125043869018555,-0.13594062209248325,0.7963140012612421
2010-07-15,9.270000457763672,9.289999961853027,8.850000381469727,9.109999656677246,8.588374137878418,6418800,0.0,0.0,False,-0.018318845584613164,-0.01848871335558124,-0.5279793516849219,10.125043869018555,-0.15176919241230802,0.7964108751387101
2010-07-16,8.989999771118164,9.100000381469727,8.850000381469727,8.949999809265137,8.43753433227539,8012900,0.0,0.0,False,-0.017563255068006267,-0.017719319059921374,-0.5362695707286453,10.125043869018555,-0.1666668864425116,0.7966195146945182
2010-07-19,9.0,9.0,8.050000190734863,8.619999885559082,8.126431465148926,15840800,0.0,0.0,False,-0.036871300888984715,-0.037568232176894666,-0.5533679149176876,10.125043869018555,-0.19739296241324422,0.7973982912834617
2010-07-20,8.5,8.949999809265137,8.5,8.920000076293945,8.409255027770996,6788300,0.0,0.0,False,0.03480292227098558,0.03421099532167685,-0.5378238131768396,10.125043869018555,-0.16945989206996637,0.7970168212238896
2010-07-21,9.449999809265137,9.8100004196167,9.15999984741211,9.210000038146973,8.682649612426758,20595500,0.0,0.0,False,0.03251115393134052,0.03199384863377124,-0.5227979320236318,10.125043869018555,-0.1424580747749009,0.7968394107239949
2010-07-22,9.449999809265137,9.949999809265137,9.449999809265137,9.850000381469727,9.286003112792969,14386700,0.0,0.0,False,0.06948955990377415,0.0671814878318777,-0.48963737033478305,10.125043869018555,-0.08286786379197353,0.7989745296142471
2010-07-23,9.770000457763672,10.399999618530273,9.760000228881836,10.350000381469727,9.75737476348877,12390000,0.0,0.0,False,0.05076152193470729,0.049515160281662626,-0.46373058651437726,10.125043869018555,-0.036312840742824815,0.7918741671679218
2010-07-26,10.399999618530273,10.9399995803833,10.369999885559082,10.90999984741211,10.285309791564941,10034700,0.0,0.0,False,0.05410625715142747,0.0526932582745062,-0.434715055725879,10.285309791564941,0.0,0.7659184082469493
2010-07-27,11.100000381469727,11.149999618530273,10.40999984741211,10.539999961853027,9.936495780944824,10531300,0.0,0.0,False,-0.0339138069430035,-0.03450222198301314,-0.453886020193778,10.285309791564941,-0.0339138069430035,0.7669820867080644
2010-07-28,10.420000076293945,10.859999656677246,10.399999618530273,10.619999885559082,10.011913299560547,6602800,0.0,0.0,False,0.0075899512542791925,0.00756129249529687,-0.4497410417077684,10.285309791564941,-0.02658125983026871,0.7664189050692602
2010-07-29,10.739999771118164,10.84000015258789,10.3100004196167,10.65999984741211,10.0496244430542,7346000,0.0,0.0,False,0.003766627053722882,0.003759551076853175,-0.4476684214289115,10.285309791564941,-0.02291475446894453,0.765613226946872
2010-07-30,10.329999923706055,10.899999618530273,10.319999694824219,10.850000381469727,10.228745460510254,8362300,0.0,0.0,False,0.01782365286096388,0.017666674105716994,-0.43782385510831223,10.285309791564941,-0.0054995262370294284,0.7657020270332847
2010-08-02,11.0,11.399999618530273,10.640000343322754,10.640000343322754,10.030768394470215,14833300,0.0,0.0,False,-0.0193549704413275,-0.019544730404596113,-0.44870475777551033,10.285309791564941,-0.024748053510597945,0.7649513473605075
2010-08-03,10.699999809265137,10.739999771118164,10.220000267028809,10.65999984741211,10.0496244430542,11759400,0.0,0.0,False,0.0018798209511425856,0.001878056298879186,-0.4476684214289115,10.285309791564941,-0.02291475446894453,0.761626560387215
2010-08-04,10.770000457763672,10.90999984741211,9.75,10.029999732971191,9.455699920654297,16638900,0.0,0.0,False,-0.059099175871233034,-0.06091753907569189,-0.48031076253012006,10.285309791564941,-0.08065968723577133,0.7588155922254177
2010-08-05,10.010000228881836,10.020000457763672,9.59000015258789,9.640000343322754,9.088028907775879,10034000,0.0,0.0,False,-0.038883532257121045,-0.03965968303386891,-0.5005181157589588,10.285309791564941,-0.11640688594241089,0.7561613103129602
2010-08-06,9.529999732971191,9.710000038146973,9.319999694824219,9.489999771118164,8.946616172790527,7772100,0.0,0.0,False,-0.015560330674603828,-0.015682663303390534,-0.5082902190437235,10.285309791564941,-0.13015588697894998,0.7534835189489824
2010-08-09,9.630000114440918,9.800000190734863,9.40999984741211,9.729999542236328,9.172872543334961,6493700,0.0,0.0,False,0.025289602926361177,0.024975112123972836,-0.4958550739283313,10.285309791564941,-0.1081578747528148,0.7524837419718919
2010-08-10,9.539999961853027,9.829999923706055,9.380000114440918,9.720000267028809,9.163447380065918,6078600,0.0,0.0,False,-0.001027504004281754,-0.0010280322484007935,-0.4963730848586082,10.285309791564941,-0.10907424610769345,0.7508960080739493
2010-08-11,9.359999656677246,9.489999771118164,9.020000457763672,9.130000114440918,8.607229232788086,9429600,0.0,0.0,False,-0.060699660750802575,-0.06262000080937291,-0.5269430677526639,10.285309791564941,-0.16315313712310953,0.751607899319445
2010-08-12,8.930000305175781,9.470000267028809,8.819999694824219,9.229999542236328,8.701501846313477,6786200,0.0,0.0,False,0.010952724852066442,0.010893178165654447,-0.5217618053343962,10.285309791564941,-0.15398738369070397,0.7506056391164372
2010-08-13,9.210000038146973,9.350000381469727,9.0600004196167,9.140000343322754,8.616655349731445,3661400,0.0,0.0,False,-0.009750787631904956,-0.009798637867354845,-0.5264250044080461,10.285309791564941,-0.16223667304624811,0.7503689656217767
2010-08-16,9.0600004196167,9.329999923706055,8.949999809265137,9.210000038146973,8.682649612426758,3448300,0.0,0.0,False,0.007658918689067651,0.007629738071269153,-0.5227979320236318,10.285309791564941,-0.15582031184442657,0.750066639141323
2010-08-17,9.319999694824219,9.65999984741211,9.210000038146973,9.5,8.956043243408203,6308400,0.0,0.0,False,0.03148735042701256,0.031001790174297238,-0.5077721032847649,10.285309791564941,-0.12923933018010592,0.7480365027196236
2010-08-18,9.489999771118164,9.710000038146973,9.420000076293945,9.609999656677246,9.059743881225586,3411600,0.0,0.0,False,0.011578845143887406,0.011512323321271145,-0.5020726726931977,10.285309791564941,-0.11915692722687377,0.748058133476888
2010-08-19,9.59000015258789,9.829999923706055,9.1899995803833,9.1899995803833,8.663793563842773,8988500,0.0,0.0,False,-0.04370436102540787,-0.04468816794803682,-0.5238342683702306,10.285309791564941,-0.15765361088608,0.7494455108482473
2010-08-20,9.109999656677246,9.180000305175781,8.789999961853027,9.100000381469727,8.578948974609375,6564900,0.0,0.0,False,-0.009793006794100778,-0.009841273662161507,-0.5284973626151989,10.285309791564941,-0.16590271479765883,0.7487388108396766
2010-08-23,9.210000038146973,9.479999542236328,8.869999885559082,8.890000343322754,8.38097095489502,6120100,0.0,0.0,False,-0.023077188161428563,-0.02334763534337216,-0.5393783176967377,10.285309791564941,-0.18515133479321,0.7481443906490286
2010-08-24,8.6899995803833,8.930000305175781,8.529999732971191,8.75,8.24898910522461,8075700,0.0,0.0,False,-0.01574779943525806,-0.015873113382540133,-0.5466320955651807,10.285309791564941,-0.19798340814297433,0.7483993384322538
2010-08-25,8.710000038146973,8.789999961853027,8.420000076293945,8.779999732971191,8.277270317077637,6686200,0.0,0.0,False,0.003428445775872646,0.003422582054132847,-0.5450777482883049,10.285309791564941,-0.19523373774644226,0.7444587863490233
2010-08-26,8.90999984741211,9.020000457763672,8.630000114440918,8.640000343322754,8.145288467407227,3823900,0.0,0.0,False,-0.01594509356521867,-0.016073584264263578,-0.5523315261567479,10.285309791564941,-0.2080658110962066,0.7398248743965307
2010-08-27,8.829999923706055,9.220000267028809,8.399999618530273,9.149999618530273,8.626084327697754,7776600,0.0,0.0,False,0.05902748100504929,0.057351016240128706,-0.5259067838204059,10.285309791564941,-0.16131993080343876,0.7410628640633282
2010-08-30,9.229999542236328,9.529999732971191,8.859999656677246,8.869999885559082,8.362116813659668,7256700,0.0,0.0,False,-0.0306010820217123,-0.031079071748204293,-0.540414549214655,10.285309791564941,-0.18698444839089812,0.741427006531138
2010-08-31,8.75,9.199999809265137,8.65999984741211,9.039999961853027,8.522385597229004,7178900,0.0,0.0,False,0.01916605413925021,0.01898469890280543,-0.5316061095832914,10.285309791564941,-0.17140214831270562,0.7397027645530608
2010-09-01,9.329999923706055,9.59000015258789,9.170000076293945,9.5600004196167,9.012608528137207,7020000,0.0,0.0,False,0.05752179660441503,0.05592824317213839,-0.5046632514879907,10.285309791564941,-0.12373971122109384,0.7312474970004929
2010-09-02,9.59000015258789,9.789999961853027,9.460000038146973,9.649999618530273,9.097455978393555,5675800,0.0,0.0,False,0.0094143055244722,0.009370267128405805,-0.5000000000000001,10.285309791564941,-0.11549032914356694,0.7302783615844096
2010-09-03,9.90999984741211,10.170000076293945,9.789999961853027,9.970000267028809,9.39913272857666,4815600,0.0,0.0,False,0.033160561688848844,0.03262261047815576,-0.4834197191555757,10.285309791564941,-0.08615949163874881,0.7299116121044589
2010-09-07,9.880000114440918,9.899999618530273,9.520000457763672,9.539999961853027,8.993753433227539,4075800,0.0,0.0,False,-0.04312943619964271,-0.0440871487138086,-0.5056995354202488,10.285309791564941,-0.1255729175407645,0.7308432477758272
2010-09-08,9.569999694824219,9.699999809265137,9.399999618530273,9.489999771118164,8.946616172790527,3521100,0.0,0.0,False,-0.005241111043011504,-0.005254893844716073,-0.5082902190437235,10.285309791564941,-0.13015588697894998,0.7308861574681265
2010-09-09,9.720000267028809,9.720000267028809,9.039999961853027,9.109999656677246,8.588374137878418,7502600,0.0,0.0,False,-0.04004218220533884,-0.04086593528286426,-0.5279793516849219,10.285309791564941,-0.16498634344278018,0.7310709025725943
2010-09-10,9.180000305175781,9.210000038146973,8.760000228881836,8.789999961853027,8.286698341369629,8170600,0.0,0.0,False,-0.03512606596611445,-0.03575782448393233,-0.5445595801150055,10.285309791564941,-0.19431708822561555,0.7224572895195737
2010-09-13,9.069999694824219,9.069999694824219,8.59000015258789,8.600000381469727,8.107576370239258,8151100,0.0,0.0,False,-0.021615601745286428,-0.021852640919151855,-0.5544041988499455,10.285309791564941,-0.21173240917951341,0.7229139134211832
2010-09-14,8.649999618530273,9.010000228881836,8.510000228881836,8.779999732971191,8.277270317077637,7715900,0.0,0.0,False,0.02093029273967484,0.02071426333530679,-0.545077748288305,10.285309791564941,-0.19523373774644226,0.7228122098106536
2010-09-15,8.739999771118164,9.0,8.720000267028809,8.90999984741211,8.399825096130371,3523400,0.0,0.0,False,0.014806182999711925,0.01469764155031734,-0.5383420861788206,10.285309791564941,-0.183318221195522,0.7202663062562455
2010-09-16,8.869999885559082,9.140000343322754,8.640000343322754,9.119999885559082,8.59780216217041,6586900,0.0,0.0,False,0.02356918909314465,0.0232957243162194,-0.5274611835116226,10.285309791564941,-0.16406969392195347,0.7204875846969119
2010-09-17,9.180000305175781,9.199999809265137,8.949999809265137,9.079999923706055,8.560093879699707,6530700,0.0,0.0,False,-0.004385804855642772,-0.004395450711317766,-0.529533646547457,10.285309791564941,-0.1677359211173296,0.7006737574538086
2010-09-20,9.100000381469727,9.319999694824219,9.079999923706055,9.210000038146973,8.682649612426758,3991100,0.0,0.0,False,0.014317101476853278,0.014215579631190503,-0.5227979320236319,10.285309791564941,-0.15582031184442657,0.7000012001603989
2010-09-21,9.3100004196167,9.59000015258789,9.229999542236328,9.539999961853027,8.993753433227539,7863100,0.0,0.0,False,0.035830516568988724,0.035203536408948195,-0.5056995354202489,10.285309791564941,-0.1255729175407645,0.6953078262472094
2010-09-22,9.489999771118164,9.529999732971191,8.84000015258789,8.960000038146973,8.4469633102417,10195300,0.0,0.0,False,-0.060796654816632656,-0.06272326817767257,-0.5357513501410053,10.285309791564941,-0.17873515903535386,0.6971030198856003
2010-09-23,8.84000015258789,9.0,8.760000228881836,8.829999923706055,8.324408531188965,6472100,0.0,0.0,False,-0.014508738176255642,-0.01461501917271625,-0.5424870122504897,10.285309791564941,-0.19065067558627413,0.6832653813751818
2010-09-24,8.970000267028809,9.029999732971191,8.90999984741211,8.989999771118164,8.47524642944336,4193600,0.0,0.0,False,0.018119953830864066,0.017957744026335834,-0.5341968980354478,10.285309791564941,-0.1759853031948565,0.6783630051581698
2010-09-27,9.279999732971191,9.550000190734863,9.25,9.289999961853027,8.75806713104248,8289300,0.0,0.0,False,0.033370203917208796,0.03282550339663369,-0.5186529535376223,10.285309791564941,-0.14848776473169178,0.6789953535827438
2010-09-28,9.319999694824219,9.369999885559082,9.130000114440918,9.239999771118164,8.710927963256836,5156800,0.0,0.0,False,-0.005382371141979814,-0.005396908287875252,-0.5212437419897786,10.285309791564941,-0.15307091961384256,0.6790115048225639
2010-09-29,9.239999771118164,9.260000228881836,9.050000190734863,9.0600004196167,8.541238784790039,4853200,0.0,0.0,False,-0.019480034639541843,-0.01967227112524724,-0.5305699304797151,10.285309791564941,-0.16956912743700026,0.6791700642461734
2010-09-30,9.140000343322754,9.270000457763672,9.050000190734863,9.25,8.720356941223145,5015900,0.0,0.0,False,0.02097098101882744,0.02075411666189108,-0.5207255214021385,10.285309791564941,-0.1521541773710332,0.6783071290365996
2010-10-01,9.289999961853027,9.390000343322754,9.210000038146973,9.289999961853027,8.75806713104248,3603800,0.0,0.0,False,0.004324386039873174,0.004315062751231334,-0.5186529535376223,10.285309791564941,-0.14848776473169178,0.6712506721682762
2010-10-04,9.239999771118164,9.479999542236328,9.050000190734863,9.119999885559082,8.59780216217041,3856800,0.0,0.0,False,-0.018299125420496054,-0.018468625401401616,-0.5274611835116227,10.285309791564941,-0.16406969392195347,0.6715737306297733
2010-10-05,9.270000457763672,9.350000381469727,9.149999618530273,9.229999542236328,8.701501846313477,3896600,0.0,0.0,False,0.012061185194436774,0.011989028715958324,-0.5217618053343964,10.285309791564941,-0.15398738369070397,0.6716020486548678
2010-10-06,9.270000457763672,9.399999618530273,9.149999618530273,9.229999542236328,8.701501846313477,3230200,0.0,0.0,False,0.0,0.0,-0.5217618053343964,10.285309791564941,-0.15398738369070397,0.6716061870679374
2010-10-07,9.300000190734863,9.3100004196167,9.069999694824219,9.239999771118164,8.710927963256836,3877700,0.0,0.0,False,0.001083274716232152,0.0010826883975679925,-0.5212437419897786,10.285309791564941,-0.15307091961384256,0.6707688741002934
2010-10-08,9.220000267028809,9.260000228881836,9.0,9.069999694824219,8.550663948059082,4455700,0.0,0.0,False,-0.01839804161781111,-0.018569390495546092,-0.5300519195494382,10.285309791564941,-0.1686527560821216,0.6706953490008979
2010-10-11,9.0600004196167,9.15999984741211,9.0,9.0,8.484673500061035,2231500,0.0,0.0,False,-0.007717581745570357,-0.007747516394431829,-0.5336787822764893,10.285309791564941,-0.17506874639601244,0.670518022546762
2010-10-12,9.020000457763672,9.569999694824219,8.9399995803833,9.550000190734863,9.003181457519531,10884900,0.0,0.0,False,0.06111112672217334,0.0593165918684152,-0.5051813672469497,10.285309791564941,-0.12465626801993779,0.6729562922333203
2010-10-13,9.670000076293945,9.899999618530273,9.649999618530273,9.800000190734863,9.23886489868164,7754800,0.0,0.0,False,0.026177795290937445,0.025841021492891147,-0.49222810637259884,10.285309791564941,-0.10174169899495866,0.6730425792135052
2010-10-14,9.760000228881836,9.8100004196167,9.619999885559082,9.779999732971191,9.220011711120605,3760500,0.0,0.0,False,-0.0020406389494584953,-0.0020427238900096486,-0.4932642854761752,10.285309791564941,-0.10357471987066391,0.6730511145689595
2010-10-15,9.850000381469727,9.880000114440918,9.680000305175781,9.699999809265137,9.14459228515625,3410500,0.0,0.0,False,-0.00817997073402732,-0.008213610267160772,-0.4974093687908665,10.285309791564941,-0.1109074524273641,0.6731422605519358
2010-10-18,9.789999961853027,10.140000343322754,9.699999809265137,10.119999885559082,9.540544509887695,6040200,0.0,0.0,False,0.043299057233439076,0.0423878628523858,-0.4756476682851519,10.285309791564941,-0.07241058332419248,0.6720326857168444
2010-10-19,9.9399995803833,10.239999771118164,9.850000381469727,10.09000015258789,9.512260437011719,8197200,0.0,0.0,False,-0.0029646183031443174,-0.00296902148864892,-0.4772021728050502,10.285309791564941,-0.0751605318866726,0.671401130812743
2010-10-20,10.5,11.050000190734863,10.399999618530273,10.84000015258789,10.219316482543945,19890000,0.0,0.0,False,0.07433102260122193,0.07169816331077308,-0.4383420756959526,10.285309791564941,-0.006416268479838894,0.6740665080979511
2010-10-21,10.9399995803833,11.039999961853027,10.550000190734863,10.75,10.134469985961914,9956400,0.0,0.0,False,-0.008302560814802185,-0.00833721904084773,-0.4430052747696025,10.285309791564941,-0.014665557835383036,0.6642626181928353
2010-10-22,10.770000457763672,10.850000381469727,10.579999923706055,10.8100004196167,10.191034317016602,3485500,0.0,0.0,False,0.0055813802925106515,0.005565862104687315,-0.43989647538716914,10.285309791564941,-0.009166031598353608,0.6642202636920629
2010-10-25,10.970000267028809,11.710000038146973,10.90999984741211,11.579999923706055,10.916947364807129,12724300,0.0,0.0,False,0.07123055670398681,0.06880804066384155,-0.399999989517132,10.916947364807129,0.0,0.6656855518612048
2010-10-26,11.470000267028809,11.829999923706055,11.350000381469727,11.729999542236328,11.058356285095215,9933800,0.0,0.0,False,0.012953155819358964,0.01286998117594154,-0.3922280958897304,11.058356285095215,0.0,0.6592678169626505
2010-10-27,11.65999984741211,12.0,11.529999732971191,12.0,11.312896728515625,6854000,0.0,0.0,False,0.023017927516360448,0.02275701126985826,-0.3782384462544398,11.312896728515625,0.0,0.6552811553255724
2010-10-28,12.020000457763672,12.239999771118164,11.760000228881836,11.880000114440918,11.199769973754883,6836500,0.0,0.0,False,-0.009999804424590142,-0.010050138302601905,-0.3844559401906247,11.312896728515625,-0.009999804424590142,0.6554141798856308
2010-10-29,11.8100004196167,11.970000267028809,11.470000267028809,11.789999961853027,11.114920616149902,5499700,0.0,0.0,False,-0.007575991096586243,-0.007604834688677407,-0.38911929650729704,11.312896728515625,-0.017500037091888077,0.6552658352345356
2010-11-01,11.880000114440918,11.880000114440918,11.489999771118164,11.65999984741211,10.992364883422852,4875500,0.0,0.0,False,-0.011026235540448015,-0.011087475052482304,-0.3958550110311222,11.312896728515625,-0.02833331310139442,0.6533510726919328
2010-11-02,11.75,11.920000076293945,11.550000190734863,11.920000076293945,11.237479209899902,3393600,0.0,0.0,False,0.02229859807935397,0.022053619440121863,-0.3823834247404494,11.312896728515625,-0.006666508183144959,0.6511943314687718
2010-11-03,11.930000305175781,12.119999885559082,11.869999885559082,12.069999694824219,11.378888130187988,5059800,0.0,0.0,False,0.01258368693252021,0.012505170343437087,-0.3746115311130479,11.378888130187988,0.0,0.6512232882715645
2010-11-04,12.239999771118164,12.260000228881836,11.550000190734863,11.5600004196167,10.898092269897461,10437800,0.0,0.0,False,-0.04225332517462621,-0.0431719672681482,-0.40103627344938986,11.378888130187988,-0.04225332517462621,0.6529698474613029
2010-11-05,11.600000381469727,11.789999961853027,11.529999732971191,11.569999694824219,10.90751838684082,5840100,0.0,0.0,False,0.0008649327524410388,0.0008645589136559923,-0.40051821010477207,11.378888130187988,-0.041424938707028236,0.6529800984605643
2010-11-08,11.569999694824219,11.630000114440918,11.039999961853027,11.229999542236328,10.586987495422363,8714900,0.0,0.0,False,-0.02938623434319909,-0.02982665948558826,-0.4181347224671137,11.378888130187988,-0.06959385009372987,0.6495751175393205
2010-11-09,11.359999656677246,11.390000343322754,10.869999885559082,10.989999771118164,10.360729217529297,5591600,0.0,0.0,False,-0.021371355920737245,-0.021603030088223465,-0.43056997241118755,11.378888130187988,-0.08947789107421966,0.6501388378779693
2010-11-10,11.020000457763672,11.140000343322754,10.710000038146973,10.779999732971191,10.162751197814941,5518700,0.0,0.0,False,-0.019108502457471532,-0.019293429466022936,-0.4414509274927264,11.378888130187988,-0.10687660503021001,0.6487217048657168
2010-11-11,10.680000305175781,10.9399995803833,10.550000190734863,10.819999694824219,10.200462341308594,3979000,0.0,0.0,False,0.003710721905871406,0.0037038541616228222,-0.4393783072138695,11.378888130187988,-0.10356247248384942,0.6467999526168038
2010-11-12,10.670000076293945,10.880000114440918,10.59000015258789,10.630000114440918,10.021342277526855,3097700,0.0,0.0,False,-0.017559994614789187,-0.01771600032431462,-0.4492228211201279,11.378888130187988,-0.11930391063952794,0.646500129026236
2010-11-15,10.649999618530273,10.789999961853027,10.510000228881836,10.710000038146973,10.096761703491211,3616900,0.0,0.0,False,0.00752588065308224,0.007497702501903887,-0.4450777378054367,11.378888130187988,-0.11267589697936464,0.6462887589285361
2010-11-16,10.619999885559082,11.0600004196167,10.600000381469727,10.6899995803833,10.077908515930176,6429600,0.0,0.0,False,-0.0018672509181351105,-0.0018689964043096302,-0.44611391690901314,11.378888130187988,-0.1143327537254134,0.6448111100165757
2010-11-17,10.75,10.829999923706055,10.619999885559082,10.699999809265137,10.087331771850586,3424300,0.0,0.0,False,0.0009350408277188915,0.0009346039493556688,-0.44559601080741773,11.378888130187988,-0.11350461869037332,0.6446679553067661
2010-11-18,10.819999694824219,11.210000038146973,10.779999732971191,11.020000457763672,10.389013290405273,5275000,0.0,0.0,False,0.0299069689961573,0.029468476799370393,-0.4290154678912892,11.378888130187988,-0.08699222880630963,0.6444574441002162
2010-11-19,10.979999542236328,11.15999984741211,10.850000381469727,11.079999923706055,10.445572853088379,3227000,0.0,0.0,False,0.005444170789091318,0.0054294048592202476,-0.42590693058055995,11.378888130187988,-0.08202165856816368,0.64237969620915
2010-11-22,10.989999771118164,11.210000038146973,10.899999618530273,11.180000305175781,10.539850234985352,3508200,0.0,0.0,False,0.009025582725134873,0.008985095584377071,-0.42072540609058817,11.378888130187988,-0.07373636910768844,0.6422696941021384
2010-11-23,11.039999961853027,11.109999656677246,10.899999618530273,11.100000381469727,10.46442985534668,3572000,0.0,0.0,False,-0.007155735419116849,-0.007181460488464926,-0.42487054181962025,11.378888130187988,-0.08036446657870433,0.6423755162801269
2010-11-24,11.220000267028809,11.880000114440918,11.210000038146973,11.739999771118164,11.067782402038574,7712500,0.0,0.0,False,0.05765746964070084,0.05605652831433603,-0.3917100325451123,11.378888130187988,-0.02734060872995636,0.6417832024558331
2010-11-26,11.859999656677246,11.979999542236328,11.609999656677246,11.699999809265137,11.030075073242188,2492400,0.0,0.0,False,-0.003406945260275518,-0.0034127621138377116,-0.3937824431666058,11.378888130187988,-0.030654406032906367,0.6386364740964628
2010-11-29,11.619999885559082,11.789999961853027,11.15999984741211,11.279999732971191,10.634123802185059,6213900,0.0,0.0,False,-0.035897423039092935,-0.03655758239668663,-0.41554409125797953,11.378888130187988,-0.0654514148906239,0.6395854379354667
2010-11-30,11.180000305175781,11.34000015258789,11.010000228881836,11.15999984741211,10.520995140075684,3925200,0.0,0.0,False,-0.010638268296832343,-0.010695259223224106,-0.42176169002284614,11.378888130187988,-0.0753933934754425,0.6371341451123671
2010-12-01,11.34000015258789,11.430000305175781,11.0600004196167,11.260000228881836,10.61527156829834,3960400,0.0,0.0,False,0.00896079001724348,0.008920880375801995,-0.4165802179472151,11.378888130187988,-0.06710818782581995,0.637123971996512
2010-12-02,11.25,11.369999885559082,11.029999732971191,11.109999656677246,10.473856925964355,4369900,0.0,0.0,False,-0.013321811074179957,-0.013411342434969442,-0.4243524260606616,11.378888130187988,-0.07953599630025376,0.6334250911212741
2010-12-03,11.079999923706055,11.109999656677246,10.90999984741211,11.039999961853027,10.407865524291992,4250600,0.0,0.0,False,-0.006300582692586931,-0.006320515131815222,-0.4279793412020535,11.378888130187988,-0.08533545587111369,0.6332699813593682
2010-12-06,11.0,11.180000305175781,10.9399995803833,11.149999618530273,10.511565208435059,4366200,0.0,0.0,False,0.009963588009571422,0.009914278727626156,-0.4222799630248272,11.378888130187988,-0.07622211518645106,0.6273277269115111
2010-12-07,11.3100004196167,11.319999694824219,10.550000190734863,10.550000190734863,9.945919036865234,8465700,0.0,0.0,False,-0.05381179304447625,-0.05531377944812959,-0.45336811409218236,11.378888130187988,-0.12593225954310183,0.6283697316391689
2010-12-08,10.619999885559082,11.0,10.390000343322754,10.970000267028809,10.341873168945312,6913200,0.0,0.0,False,0.03981071338027653,0.039038690222994096,-0.43160630875778616,11.378888130187988,-0.0911349992528262,0.6283255583289545
2010-12-09,11.050000190734863,11.079999923706055,10.770000457763672,10.90999984741211,10.285309791564941,4127800,0.0,0.0,False,-0.005469355159974376,-0.0054843668440826224,-0.43471505572587865,11.378888130187988,-0.09610590473438285,0.6280864182853713
2010-12-10,10.949999809265137,11.0,10.619999885559082,10.930000305175781,10.30416488647461,2984700,0.0,0.0,False,0.001833206319670655,0.0018315280477315332,-0.4336787717936207,11.378888130187988,-0.0944488803666289,0.627834933865322
2010-12-13,10.930000305175781,11.020000457763672,10.5,10.510000228881836,9.908212661743164,5254100,0.0,0.0,False,-0.03842642553703479,-0.039184196378543014,-0.45544047229933526,11.378888130187988,-0.12924597303519914,0.6210660679685449
2010-12-14,10.5600004196167,10.859999656677246,10.510000228881836,10.529999732971191,9.927066802978516,4353300,0.0,0.0,False,0.0019028801539706652,0.0019010719710040927,-0.45440424078141806,11.378888130187988,-0.12758903247829778,0.6207316221229263
2010-12-15,10.630000114440918,10.630000114440918,10.130000114440918,10.140000343322754,9.559396743774414,5150200,0.0,0.0,False,-0.03703712954704663,-0.03774042405093853,-0.4746115415959159,11.378888130187988,-0.1599006305006634,0.620046889122339
2010-12-16,10.180000305175781,10.289999961853027,10.130000114440918,10.130000114440918,9.549970626831055,3652300,0.0,0.0,False,-0.00098605771849547,-0.000986544193228641,-0.4751296049405337,11.378888130187988,-0.16072901696826136,0.617926861560339
2010-12-17,10.15999984741211,10.260000228881836,10.0,10.0600004196167,9.483980178833008,4170500,0.0,0.0,False,-0.006910015808074155,-0.006934000520997775,-0.47875646766758473,11.378888130187988,-0.1665283927282687,0.6168916808391282
2010-12-20,10.020000457763672,10.350000381469727,10.020000457763672,10.180000305175781,9.597108840942383,3808600,0.0,0.0,False,0.011928395038389494,0.011857812471038197,-0.4725388689027181,11.378888130187988,-0.1565864141434502,0.616499768589837
2010-12-21,10.199999809265137,10.550000190734863,10.199999809265137,10.520000457763672,9.917638778686523,4933600,0.0,0.0,False,0.03339859358234243,0.03285297590847901,-0.45492240895471736,11.378888130187988,-0.12841758656760116,0.6170968265679136
2010-12-22,10.539999961853027,10.600000381469727,10.260000228881836,10.319999694824219,9.72909164428711,3112800,0.0,0.0,False,-0.019011292769062216,-0.019194330970352967,-0.4652850386199344,11.378888130187988,-0.14498749500173025,0.6073349173122086
2010-12-23,10.300000190734863,10.420000076293945,9.890000343322754,9.90999984741211,9.342567443847656,5246300,0.0,0.0,False,-0.03972870382677696,-0.04053943426372396,-0.48652857095234947,11.378888130187988,-0.1789560335809972,0.6088541174781351
2010-12-27,9.930000305175781,9.930000305175781,9.800000190734863,9.869999885559082,9.304862976074219,2038000,0.0,0.0,False,-0.0040357715371128755,-0.0040439372404094745,-0.48860082433082064,11.378888130187988,-0.18226957945138922,0.6077427512503751
2010-12-28,9.899999618530273,9.989999771118164,9.800000190734863,9.890000343322754,9.323714256286621,3389700,0.0,0.0,False,0.002025960001869498,0.0020239105125603157,-0.4875647500559258,11.378888130187988,-0.18061289032704586,0.6036626582641854
2010-12-29,9.949999809265137,10.15999984741211,9.850000381469727,10.140000343322754,9.559396743774414,2678200,0.0,0.0,False,0.02527774672297367,0.024963548296635326,-0.4746115415959158,11.378888130187988,-0.1599006305006634,0.6028941414685591
2010-12-30,10.15999984741211,10.25,10.050000190734863,10.130000114440918,9.549970626831055,1899200,0.0,0.0,False,-0.00098605771849547,-0.000986544193228641,-0.4751296049405336,11.378888130187988,-0.16072901696826136,0.6029116113689141
2010-12-31,10.15999984741211,10.1899995803833,9.949999809265137,10.010000228881836,9.436843872070312,2191900,0.0,0.0,False,-0.011845769917124938,-0.011916490094377044,-0.48134709887671845,11.378888130187988,-0.17067082793137467,0.6030309257045839
2011-01-03,10.109999656677246,10.710000038146973,10.079999923706055,10.649999618530273,10.040196418762207,7465800,0.0,0.0,False,0.06393584071869651,0.06197508902491689,-0.4481865896022105,11.378888130187988,-0.11764697008262659,0.6057646840449213
2011-01-04,10.729999542236328,10.819999694824219,10.460000038146973,10.619999885559082,10.011913299560547,5374700,0.0,0.0,False,-0.002816988634685158,-0.0028209638142814163,-0.44974104170776785,11.378888130187988,-0.12013254853968391,0.5957741842889775
2011-01-05,10.739999771118164,11.350000381469727,10.729999542236328,11.100000381469727,10.46442985534668,8735800,0.0,0.0,False,0.045197810073524636,0.04420615943970349,-0.42487054181962003,11.378888130187988,-0.08036446657870433,0.5955218026863628
2011-01-06,11.149999618530273,11.329999923706055,11.100000381469727,11.239999771118164,10.596415519714355,4464100,0.0,0.0,False,0.012612790777152494,0.012533912092649688,-0.41761655429381384,11.378888130187988,-0.0687652960044266,0.5950302191867964
2011-01-07,11.199999809265137,11.399999618530273,11.100000381469727,11.399999618530273,10.747252464294434,4367100,0.0,0.0,False,0.014234714021873707,0.014134351777511434,-0.4093264924931128,11.378888130187988,-0.055509436305805404,0.5946811455224705
2011-01-10,11.289999961853027,11.5600004196167,11.25,11.470000267028809,10.813244819641113,4006900,0.0,0.0,False,0.006140393143822198,0.006121617749509836,-0.40569952493738015,11.378888130187988,-0.04970989292409278,0.5942247634863452
2011-01-11,11.369999885559082,11.4399995803833,10.770000457763672,10.970000267028809,10.341873168945312,6168400,0.0,0.0,False,-0.04359206311870456,-0.0445707447275756,-0.43160630875778594,11.378888130187988,-0.0911349992528262,0.5961089227851089
2011-01-12,10.869999885559082,10.970000267028809,10.75,10.880000114440918,10.257027626037598,5974600,0.0,0.0,False,-0.008204078847388052,-0.00823791750602607,-0.43626945541709505,11.378888130187988,-0.09859139938058747,0.5914495833353655
2011-01-13,10.829999923706055,11.029999732971191,10.789999961853027,10.890000343322754,10.266454696655273,2383500,0.0,0.0,False,0.0009190840623014562,0.0009186619631546015,-0.4357513396581364,11.378888130187988,-0.0977629291021368,0.5912176219036764
2011-01-14,10.84000015258789,10.90999984741211,10.75,10.789999961853027,10.172178268432617,2627800,0.0,0.0,False,-0.00918295857803475,-0.009225381856018542,-0.4409328117337673,11.378888130187988,-0.10604813475175934,0.5910298789158628
2011-01-18,10.710000038146973,10.710000038146973,10.069999694824219,10.119999885559082,9.540544509887695,6080000,0.0,0.0,False,-0.06209424784709827,-0.06410581247304147,-0.47564766828515115,11.378888130187988,-0.16155740343585945,0.5942185518362517
2011-01-19,10.210000038146973,10.609999656677246,9.9399995803833,10.029999732971191,9.455699920654297,7070600,0.0,0.0,False,-0.008893055228186064,-0.008932834458705867,-0.4803107625301194,11.378888130187988,-0.16901371975276802,0.5941525826543239
2011-01-20,9.979999542236328,10.300000190734863,9.670000076293945,10.25,9.663102149963379,7261600,0.0,0.0,False,0.02193409594736062,0.021697004327839022,-0.46891184893264437,11.378888130187988,-0.15078678695088488,0.5921821276439669
2011-01-21,10.229999542236328,10.300000190734863,9.819999694824219,9.829999923706055,9.267148971557617,6149200,0.0,0.0,False,-0.040975783165788204,-0.04183895224421177,-0.4906736018526997,11.378888130187988,-0.1855839634303078,0.5922328326848291
2011-01-24,9.869999885559082,10.130000114440918,9.850000381469727,10.100000381469727,9.521687507629395,8032000,0.0,0.0,False,0.027466757775557182,0.02709631433502688,-0.47668405704609085,11.378888130187988,-0.1632145954253187,0.5926879780876342
2011-01-25,10.149999618530273,10.210000038146973,9.899999618530273,10.130000114440918,9.549970626831055,4904300,0.0,0.0,False,0.0029703893536725534,0.0029659864639261105,-0.47512960494053347,11.378888130187988,-0.16072901696826136,0.5915931309843329
2011-01-26,10.5600004196167,11.279999732971191,10.489999771118164,10.800000190734863,10.181608200073242,18712800,0.0,0.0,False,0.06614026345458845,0.06404489631355849,-0.4404145387317864,11.378888130187988,-0.10521941304075078,0.593458554191094
2011-01-27,10.850000381469727,11.210000038146973,10.710000038146973,11.050000190734863,10.4172945022583,8105600,0.0,0.0,False,0.023148239212677835,0.022884382837830064,-0.4274611206144131,11.378888130187988,-0.08450681797095771,0.5913209989747461
2011-01-28,11.010000228881836,11.09000015258789,10.010000228881836,10.15999984741211,9.578255653381348,12193100,0.0,0.0,False,-0.08054287499456436,-0.08397186462149792,-0.47357504800629435,11.378888130187988,-0.15824327088949885,0.5965500649514432
2011-01-31,10.1899995803833,10.529999732971191,9.890000343322754,9.920000076293945,9.351996421813965,7896200,0.0,0.0,False,-0.023622175034293202,-0.023905651735460044,-0.4860103503647091,11.378888130187988,-0.17812739568084124,0.5949171528502979
2011-02-01,9.970000267028809,10.130000114440918,9.90999984741211,9.90999984741211,9.342567443847656,7210700,0.0,0.0,False,-0.0010082315626549487,-0.0010087401699882983,-0.48652857095234936,11.378888130187988,-0.1789560335809972,0.5917338259484634
2011-02-02,9.899999618530273,9.899999618530273,9.510000228881836,9.520000457763672,8.974898338317871,11711100,0.0,0.0,False,-0.03935418264193591,-0.040149494284587486,-0.5067358193525064,11.378888130187988,-0.2112675477925101,0.5908469467508899
2011-02-03,9.539999961853027,9.8100004196167,9.539999961853027,9.59000015258789,9.040889739990234,7497900,0.0,0.0,False,0.007352885702405887,0.00732598502292687,-0.5031089042111145,11.378888130187988,-0.2054680882216502,0.5899469194643708
2011-02-04,9.5,9.5,9.210000038146973,9.239999771118164,8.710927963256836,14741000,0.0,0.0,False,-0.03649660445187053,-0.03717926695319991,-0.521243741989778,11.378888130187988,-0.2344658051302132,0.5870534641279054
2011-02-07,9.289999961853027,9.819999694824219,9.279999732971191,9.720000267028809,9.163447380065918,9401400,0.0,0.0,False,0.05194847422890336,0.05064413424615038,-0.49637308485860776,11.378888130187988,-0.19469747173667573,0.5891214821211561
2011-02-08,9.850000381469727,10.100000381469727,9.8100004196167,9.880000114440918,9.314284324645996,7856100,0.0,0.0,False,0.016460720329797285,0.016326711263690473,-0.48808302305790674,11.378888130187988,-0.18144161203805453,0.5833169841883642
2011-02-09,9.949999809265137,9.960000038146973,9.760000228881836,9.880000114440918,9.314284324645996,5590900,0.0,0.0,False,0.0,0.0,-0.48808302305790674,11.378888130187988,-0.18144161203805453,0.5828828295611421
2011-02-10,9.829999923706055,9.9399995803833,9.649999618530273,9.850000381469727,9.286003112792969,11182000,0.0,0.0,False,-0.00303632687894162,-0.0030409458716168583,-0.4896373703347826,11.378888130187988,-0.18392702287340645,0.5829079415012175
2011-02-11,9.779999732971191,10.199999809265137,9.770000457763672,10.130000114440918,9.549970626831055,5667600,0.0,0.0,False,0.028426386555312266,0.028029853952194244,-0.47512960494053347,11.378888130187988,-0.16072901696826136,0.5786076969430187
2011-02-14,10.180000305175781,10.199999809265137,9.90999984741211,9.970000267028809,9.39913272857666,4085900,0.0,0.0,False,-0.01579459289964824,-0.015920656661315133,-0.48341971915557524,11.378888130187988,-0.17398496047773526,0.5788307589886487
2011-02-15,10.069999694824219,10.140000343322754,9.970000267028809,10.079999923706055,9.50283432006836,3795500,0.0,0.0,False,0.011033102147436358,0.010972681487922069,-0.4777202361496673,11.378888130187988,-0.16487145217136734,0.5787338959850648
2011-02-16,10.149999618530273,10.210000038146973,9.869999885559082,10.100000381469727,9.521687507629395,4834700,0.0,0.0,False,0.001983954147366296,0.001981988709466655,-0.47668405704609096,11.378888130187988,-0.1632145954253187,0.5785977556648115
2011-02-17,10.069999694824219,10.109999656677246,9.819999694824219,9.920000076293945,9.351996421813965,6105400,0.0,0.0,False,-0.017821534857078825,-0.017982250741643092,-0.4860103503647091,11.378888130187988,-0.17812739568084124,0.5782857046710631
2011-02-18,9.90999984741211,10.109999656677246,9.619999885559082,9.720000267028809,9.163447380065918,6368400,0.0,0.0,False,-0.02016136803776436,-0.02036738213869843,-0.49637308485860776,11.378888130187988,-0.19469747173667573,0.5786075029556059
2011-02-22,9.279999732971191,9.5600004196167,9.0,9.170000076293945,8.644939422607422,18997000,0.0,0.0,False,-0.05658437659460491,-0.058248347525627533,-0.5248704998881475,11.378888130187988,-0.24026501326851513,0.5815006549710332
2011-02-23,9.09000015258789,9.09000015258789,8.15999984741211,8.489999771118164,8.003873825073242,19813900,0.0,0.0,False,-0.0741550132621781,-0.07704845928013529,-0.560103734270194,11.378888130187988,-0.2966031712853291,0.5863399466148076
2011-02-24,8.520000457763672,8.670000076293945,8.229999542236328,8.430000305175781,7.947311878204346,19301800,0.0,0.0,False,-0.007066821404868806,-0.007091909653236125,-0.5632124026167752,11.378888130187988,-0.3015739510506068,0.5862351400772952
2011-02-25,8.539999961853027,8.6899995803833,8.40999984741211,8.569999694824219,8.079294204711914,9975300,0.0,0.0,False,0.01660716586063926,0.016470774855555738,-0.5559585985411619,11.378888130187988,-0.2899750738143132,0.5854454417009382
2011-02-28,8.670000076293945,8.720000267028809,8.449999809265137,8.609999656677246,8.11700439453125,6397300,0.0,0.0,False,0.004667510411657361,0.0046566513616449826,-0.5538860306766458,11.378888130187988,-0.2866610250788052,0.5834837455619529
2011-03-01,8.5600004196167,8.5600004196167,7.920000076293945,7.949999809265137,7.494795322418213,10971500,0.0,0.0,False,-0.07665501235064553,-0.0797523465456084,-0.588082902504923,11.378888130187988,-0.3413420330115863,0.5886391520795148
2011-03-02,7.940000057220459,8.079999923706055,7.710000038146973,7.96999979019165,7.513648986816406,8529800,0.0,0.0,False,0.002515567615542391,0.0025124088715752276,-0.5870466971941762,11.378888130187988,-0.3396851343601113,0.5879623043310254
2011-03-03,8.390000343322754,8.649999618530273,8.220000267028809,8.359999656677246,7.881318092346191,10080800,0.0,0.0,False,0.0489334950534559,0.04777392898061618,-0.5668394487940192,11.378888130187988,-0.30737362014859837,0.5895348487967921
2011-03-04,8.319999694824219,8.329999923706055,8.010000228881836,8.279999732971191,7.8058977127075195,9106100,0.0,0.0,False,-0.00956951346906243,-0.009615595487055381,-0.5709845845230513,11.378888130187988,-0.31400171761961426,0.5894688199270212
2011-03-07,8.1899995803833,8.369999885559082,8.010000228881836,8.300000190734863,7.824753761291504,9013100,0.0,0.0,False,0.002415615638069024,0.0024127027286501928,-0.5699482481764526,11.378888130187988,-0.3123446094410076,0.5892537077683317
2011-03-08,8.329999923706055,9.300000190734863,8.329999923706055,9.279999732971191,8.748639106750488,17391800,0.0,0.0,False,0.11807213027320795,0.11160588989076518,-0.5191711217109214,11.378888130187988,-0.2311516725838525,0.5984958818686523
2011-03-09,9.100000381469727,9.100000381469727,8.75,8.930000305175781,8.418681144714355,9208600,0.0,0.0,False,-0.03771534726830095,-0.03844497527475999,-0.5373057498322216,11.378888130187988,-0.2601490542490049,0.599089043690312
2011-03-10,8.859999656677246,9.34000015258789,8.8100004196167,9.09000015258789,8.569519996643066,12794400,0.0,0.0,False,0.017917159390626658,0.01775853897295922,-0.529015583202839,11.378888130187988,-0.24689302692867843,0.599162643017883
2011-03-11,9.3100004196167,9.380000114440918,9.170000076293945,9.180000305175781,8.654366493225098,7020900,0.0,0.0,False,0.009900962552776393,0.009852269166838864,-0.524352384129189,11.378888130187988,-0.23943654299006445,0.5990886535223298
2011-03-14,9.09000015258789,9.1899995803833,8.84000015258789,8.869999885559082,8.362116813659668,6065400,0.0,0.0,False,-0.033769043614481964,-0.0343523880607358,-0.5404145492146548,11.378888130187988,-0.26512004354141416,0.6000660326569608
2011-03-15,8.5,9.199999809265137,8.420000076293945,8.920000076293945,8.409255027770996,7721400,0.0,0.0,False,0.005637114998719772,0.00562128592497723,-0.5378238131768394,11.378888130187988,-0.2609774407166029,0.5998216478645064
2011-03-16,8.880000114440918,9.010000228881836,8.510000228881836,8.550000190734863,8.060440063476562,7057900,0.0,0.0,False,-0.04147988890127552,-0.04236473487124908,-0.5569948300590792,11.378888130187988,-0.29163201437121455,0.6008486346182573
2011-03-17,8.720000267028809,8.829999923706055,8.460000038146973,8.489999771118164,8.003873825073242,8125500,0.0,0.0,False,-0.007017760563673536,-0.007042500860938332,-0.5601037342701942,11.378888130187988,-0.2966031712853291,0.6007627446088691
2011-03-18,8.770000457763672,9.170000076293945,8.729999542236328,8.960000038146973,8.4469633102417,12142300,0.0,0.0,False,0.05535937907721866,0.05388135259723443,-0.535751350141005,11.378888130187988,-0.2576635596028003,0.6006911892563035
2011-03-21,9.039999961853027,9.1899995803833,8.819999694824219,9.170000076293945,8.644939422607422,6282900,0.0,0.0,False,0.02343754851233726,0.023167106682900958,-0.5248704998881477,11.378888130187988,-0.24026501326851513,0.6006725159328546
2011-03-22,9.239999771118164,9.300000190734863,8.850000381469727,8.899999618530273,8.390399932861328,5166300,0.0,0.0,False,-0.029443756318343506,-0.02988592474817168,-0.5388600971090973,11.378888130187988,-0.26263446508435684,0.6012864851024685
2011-03-23,8.819999694824219,8.930000305175781,8.649999618530273,8.729999542236328,8.230133056640625,4647900,0.0,0.0,False,-0.019101220144824294,-0.019286005316019574,-0.5476684319117794,11.378888130187988,-0.2767190464939867,0.6016356673073603
2011-03-24,8.850000381469727,8.920000076293945,8.699999809265137,8.859999656677246,8.352689743041992,3518300,0.0,0.0,False,0.014891215677549807,0.014781430077555977,-0.5409326649736134,11.378888130187988,-0.26594851381986484,0.6017492406185955
2011-03-25,8.949999809265137,9.100000381469727,8.899999618530273,9.020000457763672,8.503530502319336,3734100,0.0,0.0,False,0.018058944354182094,0.01789781856816061,-0.5326423935155492,11.378888130187988,-0.25269231887783306,0.601877665352791
2011-03-28,9.109999656677246,9.239999771118164,8.979999542236328,9.020000457763672,8.503530502319336,4247300,0.0,0.0,False,0.0,0.0,-0.5326423935155492,11.378888130187988,-0.25269231887783306,0.6018784249673945
2011-03-29,9.039999961853027,9.109999656677246,8.850000381469727,8.869999885559082,8.362116813659668,4795400,0.0,0.0,False,-0.01662999722539915,-0.016769828054450493,-0.5404145492146548,11.378888130187988,-0.26512004354141416,0.6019609746881813
2011-03-30,8.899999618530273,9.09000015258789,8.859999656677246,8.970000267028809,8.456392288208008,4449500,0.0,0.0,False,0.01127411595044192,0.011211036770432822,-0.5352331295533648,11.378888130187988,-0.2568349217026443,0.6018134959791352
2011-03-31,8.90999984741211,8.90999984741211,8.59000015258789,8.710000038146973,8.211277961730957,4789000,0.0,0.0,False,-0.028985685399061878,-0.02941406867698582,-0.5487047158440375,11.378888130187988,-0.27837607086174065,0.6025600944004186
2011-04-01,9.079999923706055,9.100000381469727,8.75,8.779999732971191,8.277270317077637,5409700,0.0,0.0,False,0.008036794717489748,0.00800467167889205,-0.5450777482883048,11.378888130187988,-0.27257652748002803,0.6013969875449804
2011-04-04,8.869999885559082,8.890000343322754,8.640000343322754,8.739999771118164,8.239559173583984,3532300,0.0,0.0,False,-0.004555987910150439,-0.004566398054096366,-0.5471503685671617,11.378888130187988,-0.27589066002638873,0.6013669843348193
2011-04-05,8.760000228881836,8.770000457763672,8.420000076293945,8.449999809265137,7.966166019439697,5060900,0.0,0.0,False,-0.03318055594779701,-0.03374351859232241,-0.5621761710988582,11.378888130187988,-0.29991701049370545,0.6011510913535357
2011-04-06,8.520000457763672,8.520000457763672,8.149999618530273,8.399999618530273,7.919028282165527,8932200,0.0,0.0,False,-0.0059172426433419245,-0.00593481889317984,-0.5647668809295033,11.378888130187988,-0.30405957141309037,0.5917903443464488
2011-04-07,8.350000381469727,8.4399995803833,8.199999809265137,8.239999771118164,7.768190383911133,4704900,0.0,0.0,False,-0.019047526145865246,-0.019231267222220735,-0.5730569951445451,11.378888130187988,-0.31731551492256427,0.5912888830237336
2011-04-08,8.260000228881836,8.260000228881836,7.849999904632568,7.940000057220459,7.4853668212890625,7973400,0.0,0.0,False,-0.03640790823147588,-0.03708721524010003,-0.5886010968853931,11.378888130187988,-0.3421706290063159,0.5911188638031946
2011-04-11,7.869999885559082,8.239999771118164,7.760000228881836,8.239999771118164,7.768190383911133,9983600,0.0,0.0,False,0.03778352743083935,0.037087215240100044,-0.5730569951445451,11.378888130187988,-0.31731551492256427,0.5919949559242923
2011-04-12,8.220000267028809,8.600000381469727,8.220000267028809,8.449999809265137,7.966166019439697,10324000,0.0,0.0,False,0.025485425272093742,0.025166086115400596,-0.5621761710988582,11.378888130187988,-0.29991701049370545,0.5924049187045012
2011-04-13,8.479999542236328,8.479999542236328,8.170000076293945,8.260000228881836,7.787045478820801,5443600,0.0,0.0,False,-0.022485162897909916,-0.022741808616746295,-0.572020711212287,11.378888130187988,-0.3156584905548102,0.5928729722541815
2011-04-14,8.199999809265137,8.279999732971191,8.029999732971191,8.0600004196167,7.598496913909912,4264300,0.0,0.0,False,-0.024213106938145268,-0.024511063682970645,-0.5823834194990154,11.378888130187988,-0.33222852470521835,0.5923057886327858
2011-04-15,8.050000190734863,8.15999984741211,8.010000228881836,8.09000015258789,7.626777648925781,3365500,0.0,0.0,False,0.003721885438171091,0.003714976360454264,-0.5808290984293099,11.378888130187988,-0.3297431557752927,0.5911117115443214
2011-04-18,8.039999961853027,8.359999656677246,8.029999732971191,8.329999923706055,7.853034973144531,6033500,0.0,0.0,False,0.029666175498195946,0.029234648251253836,-0.5683939008995769,11.378888130187988,-0.3098591986056556,0.5907555620206868
2011-04-19,8.329999923706055,8.529999732971191,8.229999542236328,8.25,7.777615547180176,4882900,0.0,0.0,False,-0.009603857135778937,-0.009650271582590745,-0.5725389842142681,11.378888130187988,-0.3164872122658189,0.5883200800443374
2011-04-20,8.350000381469727,8.449999809265137,8.09000015258789,8.140000343322754,7.673916816711426,5109400,0.0,0.0,False,-0.013332972019470257,-0.013422654135724889,-0.5782383099771536,11.378888130187988,-0.3256004691396288,0.5868228280386382
2011-04-21,8.199999809265137,8.229999542236328,8.050000190734863,8.130000114440918,7.66448974609375,2327600,0.0,0.0,False,-0.0012284561903441737,-0.0012292113611761812,-0.5787564257361122,11.378888130187988,-0.3264289394180795,0.5863686232393878
2011-04-25,8.069999694824219,8.350000381469727,8.0600004196167,8.279999732971191,7.8058977127075195,4390200,0.0,0.0,False,0.018449756121839522,0.01828162421786249,-0.5709845845230515,11.378888130187988,-0.31400171761961426,0.5861122237473997
2011-04-26,8.380000114440918,8.800000190734863,8.380000114440918,8.800000190734863,8.296126365661621,9900000,0.0,0.0,False,0.0628023413829828,0.06090913793363404,-0.544041411941706,11.378888130187988,-0.2709194193014215,0.5887589884542761
2011-04-27,8.770000457763672,8.949999809265137,8.65999984741211,8.75,8.24898910522461,6254500,0.0,0.0,False,-0.005681839735725003,-0.005698042791709965,-0.5466320955651807,11.378888130187988,-0.27506193831538006,0.5680242173418776
2011-04-28,8.739999771118164,8.829999923706055,8.59000015258789,8.770000457763672,8.267845153808594,3816900,0.0,0.0,False,0.002285861739354411,0.0022832531319296363,-0.5455957592185818,11.378888130187988,-0.2734048301367734,0.5680250095929755
2011-04-29,8.770000457763672,9.15999984741211,8.680000305175781,9.09000015258789,8.569519996643066,6945900,0.0,0.0,False,0.03648772288575164,0.035837808043761105,-0.5290155832028391,11.378888130187988,-0.24689302692867843,0.5679010373899689
2011-05-02,9.239999771118164,9.350000381469727,8.979999542236328,9.0600004196167,8.541238784790039,6785000,0.0,0.0,False,-0.0033002095641420093,-0.0033056672667420035,-0.5305699304797149,11.378888130187988,-0.24937843776403035,0.5662286885308749
2011-05-03,9.010000228881836,9.229999542236328,9.0,9.220000267028809,8.692075729370117,4669600,0.0,0.0,False,0.01765984400865639,0.01750572084531174,-0.522279868679014,11.378888130187988,-0.23612257806540915,0.5616715839493109
2011-05-04,9.1899995803833,9.359999656677246,9.119999885559082,9.300000190734863,8.767495155334473,4755100,0.0,0.0,False,0.008676802677813455,0.008639375568066855,-0.5181347853643226,11.378888130187988,-0.22949456440524596,0.5616506852684653
2011-05-05,9.479999542236328,10.100000381469727,9.430000305175781,9.819999694824219,9.257721900939941,12607500,0.0,0.0,False,0.05591411650877243,0.05440685291301963,-0.4911917176116587,11.378888130187988,-0.18641243370875848,0.5585195025443572
2011-05-06,10.010000228881836,10.010000228881836,9.460000038146973,9.6899995803833,9.135165214538574,7512000,0.0,0.0,False,-0.013238320151842564,-0.013326727825010157,-0.4979274845498247,11.378888130187988,-0.19718296638288035,0.55872283128798
2011-05-09,9.529999732971191,9.680000305175781,9.3100004196167,9.319999694824219,8.786349296569824,4777800,0.0,0.0,False,-0.03818386529163276,-0.038931974745525726,-0.5170985538464055,11.378888130187988,-0.2278376238483446,0.5532963853219094
2011-05-10,9.390000343322754,9.800000190734863,9.380000114440918,9.5,8.956043243408203,8498400,0.0,0.0,False,0.01931336225212754,0.01912922635002834,-0.5077721032847649,11.378888130187988,-0.21292457216026417,0.5532426391944724
2011-05-11,9.550000190734863,10.0,9.319999694824219,9.989999771118164,9.417984962463379,10792600,0.0,0.0,False,0.05157877273484268,0.05029262798598579,-0.4823835924663401,11.378888130187988,-0.1723281875425392,0.5514153861613985
2011-05-12,10.039999961853027,10.050000190734863,9.609999656677246,9.619999885559082,9.069172859191895,4700000,0.0,0.0,False,-0.03703680826224731,-0.03774009040905515,-0.5015544521055575,11.378888130187988,-0.20298250976459287,0.5526945894191998
2011-05-13,9.640000343322754,9.640000343322754,9.34000015258789,9.40999984741211,8.871198654174805,3481900,0.0,0.0,False,-0.021829356225847696,-0.022071141780942126,-0.5124351975297332,11.378888130187988,-0.22038088847717274,0.5527409990721805
2011-05-16,9.550000190734863,9.979999542236328,9.529999732971191,9.9399995803833,9.370848655700684,6887400,0.0,0.0,False,0.056322715903869724,0.05479374077892931,-0.48497422367547394,11.378888130187988,-0.17647062274564518,0.5553265486521642
2011-05-17,9.859999656677246,10.050000190734863,9.779999732971191,9.800000190734863,9.23886489868164,5156200,0.0,0.0,False,-0.014084504175483792,-0.014184632084232854,-0.4922281063725985,11.378888130187988,-0.18806962569821772,0.5548995655275605
2011-05-18,9.760000228881836,9.770000457763672,9.40999984741211,9.670000076293945,9.116312026977539,5936200,0.0,0.0,False,-0.013264927352881761,-0.013353692349787984,-0.49896366365340117,11.378888130187988,-0.198839823128929,0.5523275397476035
2011-05-19,9.779999732971191,10.350000381469727,9.640000343322754,10.319999694824219,9.72909164428711,13517000,0.0,0.0,False,0.06721792930037895,0.06505519635704424,-0.46528503861993464,11.378888130187988,-0.14498749500173025,0.5507230365740611
2011-05-20,10.25,10.319999694824219,10.109999656677246,10.170000076293945,9.587679862976074,6661100,0.0,0.0,False,-0.01453494185082238,-0.01464160898021502,-0.47305708949035863,11.378888130187988,-0.15741505204360606,0.5485050537171401
2011-05-23,10.050000190734863,10.239999771118164,10.0,10.0,9.427414894104004,4894300,0.0,0.0,False,-0.016715719669672335,-0.01685700397048606,-0.48186531946435907,11.378888130187988,-0.17149946583153064,0.5482272383661158
2011-05-24,10.100000381469727,10.100000381469727,9.729999542236328,9.739999771118164,9.182303428649902,4525400,0.0,0.0,False,-0.02599985979267727,-0.026343831389588977,-0.4953367485120094,11.378888130187988,-0.19304036355806908,0.5382247835161478
2011-05-25,9.680000305175781,9.949999809265137,9.15999984741211,9.270000457763672,8.739211082458496,11228500,0.0,0.0,False,-0.04825503204445458,-0.04945817088292114,-0.519689289884221,11.378888130187988,-0.23198022667315588,0.5344070381991054
2011-05-26,9.380000114440918,9.4399995803833,9.109999656677246,9.25,8.720356941223145,8251200,0.0,0.0,False,-0.0021574191374317264,-0.0021597497187294716,-0.5207255214021382,11.378888130187988,-0.23363716723005723,0.5333623800769126
2011-05-27,9.1899995803833,9.329999923706055,9.050000190734863,9.119999885559082,8.59780216217041,5244600,0.0,0.0,False,-0.014053871863133227,-0.014153562650170346,-0.5274611835116225,11.378888130187988,-0.2444075322824738,0.5334819602851135
2011-05-31,9.130000114440918,9.220000267028809,9.050000190734863,9.100000381469727,8.578948974609375,4598200,0.0,0.0,False,-0.0021927915071118242,-0.002195199194757254,-0.528497362615199,11.378888130187988,-0.24606438902852246,0.5330243963160473
2011-06-01,9.079999923706055,9.34000015258789,9.010000228881836,9.039999961853027,8.522385597229004,7612800,0.0,0.0,False,-0.006593275883535199,-0.006615107541313096,-0.5316061095832914,11.378888130187988,-0.251035294510079,0.5250363889998021
2011-06-02,9.039999961853027,9.279999732971191,8.9399995803833,9.109999656677246,8.588374137878418,6402600,0.0,0.0,False,0.007742965851119221,0.007713142937311013,-0.5279793516849219,11.378888130187988,-0.24523608637177707,0.524499506961792
2011-06-03,9.039999961853027,9.319999694824219,8.859999656677246,8.890000343322754,8.38097095489502,7699000,0.0,0.0,False,-0.024149295274487503,-0.02444567073937,-0.5393783176967377,11.378888130187988,-0.2634631029845128,0.5206585333970903
2011-06-06,8.90999984741211,8.960000038146973,8.510000228881836,8.550000190734863,8.060440063476562,5980600,0.0,0.0,False,-0.038245078421521916,-0.03899562004701824,-0.5569948300590795,11.378888130187988,-0.29163201437121455,0.5213285108619483
2011-06-07,8.649999618530273,8.75,8.510000228881836,8.5600004196167,8.069866180419922,4748800,0.0,0.0,False,0.0011694295682529443,0.001168746318118787,-0.5564767667144616,11.378888130187988,-0.29080362790361647,0.520627806286079
2011-06-08,8.510000228881836,8.6899995803833,8.210000038146973,8.260000228881836,7.787045478820801,7596500,0.0,0.0,False,-0.035046516915650305,-0.03567538286267276,-0.572020711212287,11.378888130187988,-0.3156584905548102,0.521803996249628
2011-06-09,8.279999732971191,8.369999885559082,8.020000457763672,8.039999961853027,7.5796427726745605,5903800,0.0,0.0,False,-0.02663432577995517,-0.02699544600151958,-0.5834196510169325,11.378888130187988,-0.3338854652621197,0.5172582079196301
2011-06-10,8.149999618530273,8.270000457763672,8.050000190734863,8.100000381469727,7.636204719543457,5913400,0.0,0.0,False,0.007462349950423608,0.007434644364179027,-0.5803109826703513,11.378888130187988,-0.328914685496842,0.5103869286130108
2011-06-13,8.180000305175781,8.390000343322754,8.170000076293945,8.210000038146973,7.7399067878723145,4784300,0.0,0.0,False,0.013580315370991913,0.013488929326140577,-0.5746114734572729,11.378888130187988,-0.31980113528504783,0.5098584519167961
2011-06-14,8.300000190734863,8.399999618530273,8.149999618530273,8.170000076293945,7.702198028564453,3855200,0.0,0.0,False,-0.004871991400070552,-0.004883898239259431,-0.5766839627002778,11.378888130187988,-0.3231150583042768,0.5030296239748056
2011-06-15,8.100000381469727,8.329999923706055,7.940000057220459,8.229999542236328,7.758761882781982,7821300,0.0,0.0,False,0.0073438587280871825,0.0073170238982874225,-0.573575189525015,11.378888130187988,-0.3181441109172939,0.5029699631884138
2011-06-16,8.229999542236328,8.420000076293945,8.149999618530273,8.229999542236328,7.758761882781982,6158700,0.0,0.0,False,0.0,0.0,-0.573575189525015,11.378888130187988,-0.3181441109172939,0.5026946804349504
2011-06-17,8.390000343322754,8.539999961853027,8.329999923706055,8.399999618530273,7.919028282165527,7317800,0.0,0.0,False,0.020656182236911125,0.020445736375738294,-0.5647668809295034,11.378888130187988,-0.30405957141309037,0.5023867207989435
2011-06-20,8.479999542236328,8.680000305175781,8.4399995803833,8.600000381469727,8.107576370239258,6149300,0.0,0.0,False,0.02380949800348109,0.023530472204291608,-0.5544041988499455,11.378888130187988,-0.2874895791681086,0.501208399294533
2011-06-21,8.640000343322754,8.739999771118164,8.489999771118164,8.649999618530273,8.154712677001953,6442300,0.0,0.0,False,0.005813859112782538,0.0057970238542555865,-0.5518135676408117,11.378888130187988,-0.2833471439650026,0.4984200306821961
2011-06-22,8.600000381469727,8.699999809265137,8.449999809265137,8.479999542236328,7.994447231292725,4035200,0.0,0.0,False,-0.019653107602578324,-0.019848798116665532,-0.5606218238219824,11.378888130187988,-0.2974315996583534,0.4986770849911567
2011-06-23,8.75,9.039999961853027,8.670000076293945,8.90999984741211,8.399825096130371,9175700,0.0,0.0,False,0.05070742893278135,0.04946367914803412,-0.5383420861788206,11.378888130187988,-0.26180616242761157,0.5012468511392121
2011-06-24,8.680000305175781,8.729999542236328,8.34000015258789,8.6899995803833,8.192423820495605,9727600,0.0,0.0,False,-0.02469114216798529,-0.02500108088400896,-0.5497409473619549,11.378888130187988,-0.280033011418642,0.5000088840756658
2011-06-27,8.729999542236328,9.260000228881836,8.699999809265137,9.149999618530273,8.626084327697754,9019900,0.0,0.0,False,0.05293433502759304,0.051580871309556804,-0.5259067838204059,11.378888130187988,-0.24192203763626907,0.5026886031536806
2011-06-28,9.149999618530273,9.210000038146973,8.90999984741211,9.130000114440918,8.607229232788086,5230600,0.0,0.0,False,-0.002185823160704037,-0.002188215559024511,-0.526943067752664,11.378888130187988,-0.24357906200402313,0.49907549375969756
2011-06-29,9.140000343322754,9.170000076293945,8.84000015258789,8.850000381469727,8.343263626098633,5097400,0.0,0.0,False,-0.03066789550392257,-0.03114799671145314,-0.5414507283182315,11.378888130187988,-0.2667769002874628,0.5000057384140129
2011-06-30,8.920000076293945,9.100000381469727,8.899999618530273,8.90999984741211,8.399825096130371,4527600,0.0,0.0,False,0.006779297954197183,0.006756421844929817,-0.5383420861788206,11.378888130187988,-0.26180616242761157,0.5000276376400494
2011-07-01,9.020000457763672,9.149999618530273,8.899999618530273,8.9399995803833,8.428106307983398,4370600,0.0,0.0,False,0.0033668810397082805,0.0033612257858965924,-0.5367877389019449,11.378888130187988,-0.25932075159225954,0.4971099324190438
2011-07-05,8.880000114440918,8.970000267028809,8.420000076293945,8.449999809265137,7.966166019439697,7291800,0.0,0.0,False,-0.05480949950834568,-0.056368783982632564,-0.5621761710988584,11.378888130187988,-0.29991701049370545,0.5000153282107757
2011-07-06,8.449999809265137,8.5,8.300000190734863,8.34000015258789,7.862464427947998,7352400,0.0,0.0,False,-0.013017754241957502,-0.013103227797532715,-0.5678756541047663,11.378888130187988,-0.3090305188000734,0.47607991029389013
2011-07-07,8.420000076293945,8.449999809265137,8.25,8.390000343322754,7.909602165222168,5312200,0.0,0.0,False,0.005995287826882079,0.005977387597871493,-0.5652849442741212,11.378888130187988,-0.30488795788068834,0.4755288308902541
2011-07-08,8.3100004196167,8.380000114440918,8.15999984741211,8.210000038146973,7.7399067878723145,5908200,0.0,0.0,False,-0.02145435052296174,-0.021687840728284998,-0.574611473457273,11.378888130187988,-0.31980113528504783,0.47600961058738694
2011-07-11,8.1899995803833,8.199999809265137,8.050000190734863,8.0600004196167,7.598496913909912,3640700,0.0,0.0,False,-0.0182702295826066,-0.0184391913717707,-0.5823834194990154,11.378888130187988,-0.33222852470521835,0.4750253392300922
2011-07-12,8.020000457763672,8.050000190734863,7.900000095367432,7.949999809265137,7.494795322418213,5632800,0.0,0.0,False,-0.013647645404956554,-0.01374163061505738,-0.5880829025049233,11.378888130187988,-0.3413420330115863,0.475003136551211
2011-07-13,8.029999732971191,8.100000381469727,7.900000095367432,7.900000095367432,7.447657585144043,4197200,0.0,0.0,False,-0.006289396207148301,-0.006309257781474848,-0.5906736123355685,11.378888130187988,-0.3454845939309712,0.4750142049300191
2011-07-14,7.889999866485596,7.909999847412109,7.619999885559082,7.639999866485596,7.20254373550415,6728300,0.0,0.0,False,-0.03291153585374618,-0.03346530462500203,-0.6041451724190707,11.378888130187988,-0.3670257011846413,0.47579669025092763
2011-07-15,7.650000095367432,7.659999847412109,7.349999904632568,7.440000057220459,7.013996601104736,5390000,0.0,0.0,False,-0.02617785345335588,-0.02652659309468342,-0.6145078020842878,11.378888130187988,-0.3835956096187704,0.4761891720841599
2011-07-18,7.159999847412109,7.340000152587891,6.96999979019165,7.03000020980835,6.627472877502441,9705600,0.0,0.0,False,-0.055107486584954346,-0.056684100375494775,-0.6357513082095325,11.378888130187988,-0.417564106292611,0.4779417357004985
2011-07-19,7.079999923706055,7.079999923706055,6.789999961853027,7.010000228881836,6.608617305755615,9755200,0.0,0.0,False,-0.002845062076501703,-0.002849116958364555,-0.6367876183489609,11.378888130187988,-0.4192211725657913,0.4766419144942098
2011-07-20,7.119999885559082,7.139999866485596,6.860000133514404,6.900000095367432,6.504917621612549,5444800,0.0,0.0,False,-0.015691585598813784,-0.015816001769077798,-0.6424869965261872,11.378888130187988,-0.4283345132504539,0.47572575531155825
2011-07-21,6.869999885559082,7.010000228881836,6.650000095367432,6.900000095367432,6.504917621612549,7881300,0.0,0.0,False,0.0,0.0,-0.6424869965261872,11.378888130187988,-0.4283345132504539,0.4704784591465193
2011-07-22,7.0,7.0,6.690000057220459,6.800000190734863,6.410641193389893,6769300,0.0,0.0,False,-0.014493101020898957,-0.014599151927715227,-0.6476684686018181,11.378888130187988,-0.43661971890007645,0.4677916108368945
2011-07-25,6.710000038146973,6.760000228881836,6.429999828338623,6.5,6.127819538116455,6573000,0.0,0.0,False,-0.044117530016351436,-0.04512031283604474,-0.6632124655139845,11.378888130187988,-0.4614746653621228,0.466435313204764
2011-07-26,6.480000019073486,6.559999942779541,6.349999904632568,6.389999866485596,6.0241169929504395,8443700,0.0,0.0,False,-0.01692323746170421,-0.017068071814364354,-0.6689120009342333,11.378888130187988,-0.4705882574793433,0.46556309687030445
2011-07-27,6.340000152587891,6.440000057220459,6.110000133514404,6.179999828338623,5.826140880584717,11153500,0.0,0.0,False,-0.03286392223082635,-0.03341607184783719,-0.6797928511870905,11.378888130187988,-0.48798680381362847,0.46652166404501516
2011-07-28,6.179999828338623,6.300000190734863,5.96999979019165,5.980000019073486,5.637595176696777,7087600,0.0,0.0,False,-0.032362022778449684,-0.03289725213104369,-0.6901554022307963,11.378888130187988,-0.5045565865314787,0.4674931606897711
2011-07-29,5.920000076293945,6.289999961853027,5.769999980926514,6.239999771118164,5.882706642150879,10494200,0.0,0.0,False,0.04347801815697583,0.042559381819204045,-0.676683973183146,11.378888130187988,-0.48301568880494017,0.46927821368670297
2011-08-01,6.400000095367432,6.429999828338623,5.900000095367432,5.960000038146973,5.618739604949951,7793200,0.0,0.0,False,-0.04487169822638204,-0.04590960011828167,-0.6911917123702247,11.378888130187988,-0.506213652804659,0.4709295853976526
2011-08-02,5.900000095367432,5.940000057220459,5.510000228881836,5.519999980926514,5.203932762145996,10722500,0.0,0.0,False,-0.0738256035995194,-0.076692729022524,-0.7139896706010269,11.378888130187988,-0.5426677279355568,0.47637941535300327
2011-08-03,5.630000114440918,6.099999904632568,5.269999980926514,5.900000095367432,5.562174320220947,19385900,0.0,0.0,False,0.06884054319088073,0.06657445645549324,-0.6943005641669988,11.378888130187988,-0.5111847259079209,0.4782035557688494
2011-08-04,5.820000171661377,5.929999828338623,5.550000190734863,5.630000114440918,5.30763578414917,11835800,0.0,0.0,False,-0.045762416173548925,-0.04684259888870867,-0.7082901089736078,11.378888130187988,-0.53355409391291,0.4787903520997222
2011-08-05,5.739999771118164,5.809999942779541,5.25,5.519999980926514,5.203932762145996,8658300,0.0,0.0,False,-0.019538458594479002,-0.01973185756678467,-0.7139896706010269,11.378888130187988,-0.5426677279355568,0.47892263997490253
2011-08-08,5.130000114440918,5.440000057220459,4.949999809265137,4.96999979019165,4.685424327850342,14652400,0.0,0.0,False,-0.09963780432893832,-0.10495815698042353,-0.742487111837737,11.378888130187988,-0.5882353113728226,0.48806171394864856
2011-08-09,5.130000114440918,5.800000190734863,5.110000133514404,5.789999961853027,5.4584736824035645,9635500,0.0,0.0,False,0.1649902549824971,0.15271272216078766,-0.699999994758566,11.378888130187988,-0.5202981504034361,0.5159016070952256
2011-08-10,5.690000057220459,5.78000020980835,5.300000190734863,5.320000171661377,5.015384197235107,9670700,0.0,0.0,False,-0.08117461234572598,-0.08465917723169832,-0.724352378887755,11.378888130187988,-0.559237762085965,0.5186580647976388
2011-08-11,5.449999809265137,5.559999942779541,5.25,5.480000019073486,5.166224002838135,11562200,0.0,0.0,False,0.03007542387005624,0.029632026618881275,-0.7160621598440318,11.378888130187988,-0.5459816509547858,0.5194751519318694
2011-08-12,5.579999923706055,5.71999979019165,5.349999904632568,5.53000020980835,5.213359355926514,7072500,0.0,0.0,False,0.009123753260114942,0.009082383266023855,-0.7134715810492387,11.378888130187988,-0.5418392995625325,0.5195184874995632
2011-08-15,5.570000171661377,6.139999866485596,5.550000190734863,5.880000114440918,5.5433197021484375,8864400,0.0,0.0,False,0.06329131059166815,0.06136910752796704,-0.6953368218920865,11.378888130187988,-0.5128417083702486,0.5234630220408069
2011-08-16,5.75,6.099999904632568,5.730000019073486,5.96999979019165,5.628166198730469,6967400,0.0,0.0,False,0.01530608031666425,0.015190123996819497,-0.6906736228184365,11.378888130187988,-0.5053852244316346,0.5226967581911318
2011-08-17,5.989999771118164,6.0,5.519999980926514,5.690000057220459,5.364198684692383,9433700,0.0,0.0,False,-0.0469011583377954,-0.04803666437640108,-0.7051813882126856,11.378888130187988,-0.5285832303367797,0.5245175075881745
2011-08-18,5.409999847412109,5.46999979019165,5.199999809265137,5.349999904632568,5.043665885925293,6220800,0.0,0.0,False,-0.05975408772269797,-0.06161382912606368,-0.7227980054037089,11.378888130187988,-0.5567523093451867,0.5260561448744593
2011-08-19,5.25,5.579999923706055,5.110000133514404,5.139999866485596,4.845691680908203,7474400,0.0,0.0,False,-0.03925204593142284,-0.04004317905433311,-0.7336787508278846,11.378888130187988,-0.5741506880577665,0.5273398783915217
2011-08-22,5.360000133514404,5.420000076293945,5.099999904632568,5.110000133514404,4.817408561706543,5917600,0.0,0.0,False,-0.0058367558367558026,-0.005853856269270565,-0.735233202933442,11.378888130187988,-0.5766362665148237,0.5269205236195942
2011-08-23,5.28000020980835,5.360000133514404,5.159999847412109,5.329999923706055,5.0248122215271,6847100,0.0,0.0,False,0.04305295205169091,0.042151943715256136,-0.7238342107144556,11.378888130187988,-0.5584092079966616,0.5286193797356252
2011-08-24,5.329999923706055,5.429999828338623,5.159999847412109,5.300000190734863,4.996529579162598,4539100,0.0,0.0,False,-0.005628596874393543,-0.005644497117891047,-0.7253886366128427,11.378888130187988,-0.5608947445482926,0.5286135941923235
2011-08-25,5.329999923706055,5.389999866485596,5.050000190734863,5.079999923706055,4.789127826690674,6871100,0.0,0.0,False,-0.041509161346080514,-0.04239527454532976,-0.7367875240031474,11.378888130187988,-0.5791216354447495,0.5299336641435468
2011-08-26,5.050000190734863,5.260000228881836,5.0,5.260000228881836,4.958819389343262,4819200,0.0,0.0,False,0.03543266515186039,0.034819373328628535,-0.7274612044773587,11.378888130187988,-0.5642087932838006,0.5277462550913794
2011-08-29,5.329999923706055,5.630000114440918,5.329999923706055,5.550000190734863,5.23221492767334,5757000,0.0,0.0,False,0.05513319136357708,0.05366700669744257,-0.7124352709098102,11.378888130187988,-0.5401822332893522,0.5299833997421642
2011-08-30,5.489999771118164,5.630000114440918,5.400000095367432,5.519999980926514,5.203932762145996,6288400,0.0,0.0,False,-0.005405390626780027,-0.005420052610395316,-0.7139896706010268,11.378888130187988,-0.5426677279355568,0.5295997884746182
2011-08-31,5.590000152587891,5.730000019073486,5.539999961853027,5.590000152587891,5.269925117492676,5172500,0.0,0.0,False,0.012681246734530305,0.012601513098860111,-0.7103627030452941,11.378888130187988,-0.5368681845538442,0.526479609754562
2011-09-01,5.539999961853027,5.630000114440918,5.28000020980835,5.289999961853027,4.987102508544922,6677100,0.0,0.0,False,-0.05366729178161744,-0.05516107174278162,-0.7259067523718012,11.378888130187988,-0.5617232148267433,0.5289299302632484
2011-09-02,5.139999866485596,5.340000152587891,5.119999885559082,5.21999979019165,4.921110153198242,5097500,0.0,0.0,False,-0.013232604550158733,-0.01332093556002112,-0.729533719927534,11.378888130187988,-0.5675227582084559,0.5278817573213896
2011-09-06,5.079999923706055,5.179999828338623,5.0,5.039999961853027,4.75141716003418,5262600,0.0,0.0,False,-0.034482665065682094,-0.03509122291501696,-0.7388601180748338,11.378888130187988,-0.5824357260856836,0.5272761522442659
2011-09-07,5.179999828338623,5.230000019073486,5.130000114440918,5.210000038146973,4.911682605743408,4519100,0.0,0.0,False,0.033730030496433194,0.033173649632474926,-0.7300518618936629,11.378888130187988,-0.5683512703923328,0.5284733434755271
2011-09-08,5.170000076293945,5.300000190734863,5.110000133514404,5.139999866485596,4.845691680908203,4435900,0.0,0.0,False,-0.013435502684566725,-0.013526575711955903,-0.7336787508278844,11.378888130187988,-0.5741506880577665,0.5272101083216559
2011-09-09,5.090000152587891,5.230000019073486,4.960000038146973,5.019999980926514,4.732562065124512,6297900,0.0,0.0,False,-0.023346432920900995,-0.02362327827608037,-0.7398964020070917,11.378888130187988,-0.5840927504534377,0.5265920699463503
2011-09-12,4.949999809265137,5.070000171661377,4.679999828338623,4.849999904632568,4.572296142578125,8533800,0.0,0.0,False,-0.03386451574030658,-0.034451201747305954,-0.748704684395433,11.378888130187988,-0.5981772480522148,0.5271997935119611
2011-09-13,4.900000095367432,5.880000114440918,4.730000019073486,5.639999866485596,5.317061901092529,24655700,0.0,0.0,False,0.16288659686300688,0.15090535963603374,-0.7077720456289898,11.378888130187988,-0.532725707445312,0.551859919680745
2011-09-14,5.699999809265137,5.920000076293945,5.519999980926514,5.739999771118164,5.411336421966553,11585200,0.0,0.0,False,0.017730566735484565,0.017575213878671156,-0.7025906783820404,11.378888130187988,-0.5244406694173946,0.551952620941566
2011-09-15,5.849999904632568,5.960000038146973,5.659999847412109,5.860000133514404,5.5244646072387695,7429900,0.0,0.0,False,0.020905775662549697,0.020690248599250626,-0.6963731058243443,11.378888130187988,-0.5144987327380025,0.5518392719307784
2011-09-16,5.909999847412109,5.949999809265137,5.760000228881836,5.909999847412109,5.571600914001465,4586600,0.0,0.0,False,0.008532285047302413,0.008496090837061333,-0.6937824746152104,11.378888130187988,-0.5103562975348965,0.5519147020839678
2011-09-19,5.769999980926514,5.900000095367432,5.71999979019165,5.800000190734863,5.46790075302124,4149000,0.0,0.0,False,-0.01861227366799112,-0.018787661689428338,-0.6994818789996071,11.378888130187988,-0.5194696801249854,0.5519728897078942
2011-09-20,5.880000114440918,6.119999885559082,5.769999980926514,5.96999979019165,5.628166198730469,6913600,0.0,0.0,False,0.02931023311289538,0.0288889013185957,-0.6906736228184363,11.378888130187988,-0.5053852244316346,0.5515715901945994
2011-09-21,5.940000057220459,6.079999923706055,5.809999942779541,5.849999904632568,5.515037536621094,9122200,0.0,0.0,False,-0.020100448017134398,-0.020305210547463783,-0.6968912215833029,11.378888130187988,-0.5153272030164532,0.5486555053050096
2011-09-22,5.71999979019165,5.889999866485596,5.639999866485596,5.730000019073486,5.401908874511719,15729600,0.0,0.0,False,-0.020512763758755104,-0.020726072574486384,-0.7031088203481695,11.378888130187988,-0.5252691816012718,0.5488355814025799
2011-09-23,5.679999828338623,6.190000057220459,5.670000076293945,6.130000114440918,5.779005527496338,8256000,0.0,0.0,False,0.06980803670419289,0.0674792274294694,-0.6823834299818833,11.378888130187988,-0.49212915520588174,0.5530732644745033
2011-09-26,6.260000228881836,6.449999809265137,6.110000133514404,6.429999828338623,6.06182861328125,7554200,0.0,0.0,False,0.04893975000356865,0.04777989211506913,-0.6668393544482056,11.378888130187988,-0.46727408302755646,0.5542604168369718
2011-09-27,6.570000171661377,6.570000171661377,6.059999942779541,6.110000133514404,5.76015043258667,7917800,0.0,0.0,False,-0.04976686078415582,-0.0510479147946968,-0.6834197139141414,11.378888130187988,-0.4937861795736358,0.5563967910759648
2011-09-28,6.110000133514404,6.239999771118164,6.059999942779541,6.119999885559082,5.769577980041504,6625300,0.0,0.0,False,0.0016366842437829376,0.001635346335749081,-0.6829015719480123,11.378888130187988,-0.49295766738975877,0.5560947496029465
2011-09-29,6.28000020980835,6.28000020980835,5.989999771118164,6.099999904632568,5.750722885131836,5039900,0.0,0.0,False,-0.0032680197710981407,-0.00327337141039982,-0.6839378558802702,11.378888130187988,-0.4946146917575127,0.5556633251896286
2011-09-30,5.960000038146973,5.980000019073486,5.46999979019165,5.5,5.1850786209106445,8429500,0.0,0.0,False,-0.09836054971169494,-0.10354056134836345,-0.7150259021189438,11.378888130187988,-0.5443246684924581,0.5640899942980926
2011-10-03,5.440000057220459,5.590000152587891,4.53000020980835,4.630000114440918,4.364892959594727,13467600,0.0,0.0,False,-0.158181914158106,-0.1721913381509981,-0.7601036504072488,11.378888130187988,-0.6164042646649506,0.5852305798024878
2011-10-04,4.610000133514404,5.010000228881836,4.590000152587891,5.0,4.713707447052002,8995900,0.0,0.0,False,0.07991364065194917,0.07688107557966212,-0.7409326597321793,11.378888130187988,-0.5857497329157653,0.5907761446872386
2011-10-05,4.96999979019165,5.230000019073486,4.949999809265137,5.170000076293945,4.873973369598389,7358100,0.0,0.0,False,0.03399997228224638,0.03343474927989891,-0.7321243773438382,11.378888130187988,-0.5716652353169882,0.5918543389730214
2011-10-06,5.179999828338623,5.380000114440918,5.059999942779541,5.349999904632568,5.043665885925293,5228300,0.0,0.0,False,0.03481605324012804,0.03422368458409473,-0.7227980054037088,11.378888130187988,-0.5567523093451867,0.5929686891813944
2011-10-07,5.420000076293945,5.5,5.170000076293945,5.210000038146973,4.911682605743408,6088300,0.0,0.0,False,-0.026168125162730038,-0.026516603342377192,-0.7300518618936629,11.378888130187988,-0.5683512703923328,0.5932421613190021
2011-10-10,5.389999866485596,5.400000095367432,5.21999979019165,5.329999923706055,5.0248122215271,4401200,0.0,0.0,False,0.023032761858717166,0.022771511734029568,-0.7238342107144555,11.378888130187988,-0.5584092079966616,0.5937157141012529
2011-10-11,5.289999961853027,5.929999828338623,5.28000020980835,5.840000152587891,5.505610942840576,7072000,0.0,0.0,False,0.0956849132100217,0.09137965924618152,-0.6974093111350912,11.378888130187988,-0.5161556313894775,0.5983580403743315
2011-10-12,5.909999847412109,6.440000057220459,5.820000171661377,6.230000019073486,5.873279094696045,9014300,0.0,0.0,False,0.06678062719516697,0.06464535342626804,-0.6772021151492749,11.378888130187988,-0.4838442009888172,0.6015952902697358
2011-10-13,6.159999847412109,6.360000133514404,5.920000076293945,6.300000190734863,5.939271926879883,6077700,0.0,0.0,False,0.011236113782407076,0.011173457560715463,-0.6735751213863719,11.378888130187988,-0.47804461570167833,0.6017206365175711
2011-10-14,6.480000019073486,6.480000019073486,6.0,6.039999961853027,5.69415807723999,6443400,0.0,0.0,False,-0.04127001636859884,-0.042145804086901405,-0.6870466814698741,11.378888130187988,-0.4995857229553483,0.6030236345716617
2011-10-17,6.019999980926514,6.139999866485596,5.710000038146973,5.849999904632568,5.515037536621094,6601800,0.0,0.0,False,-0.031456896382075494,-0.031962291582915074,-0.696891221583303,11.378888130187988,-0.5153272030164532,0.6021225545065627
2011-10-18,5.809999942779541,6.159999847412109,5.809999942779541,6.019999980926514,5.675303936004639,4921100,0.0,0.0,False,0.029059892760355588,0.028645659978637078,-0.6880829129877913,11.378888130187988,-0.5012426635122497,0.6028934319650462
2011-10-19,6.019999980926514,6.070000171661377,5.699999809265137,5.760000228881836,5.4301910400390625,7317400,0.0,0.0,False,-0.043189386635411386,-0.044149803283967566,-0.7015544206569528,11.378888130187988,-0.522783686955067,0.5995299733163785
2011-10-20,5.800000190734863,6.039999961853027,5.679999828338623,6.010000228881836,5.6658759117126465,4805100,0.0,0.0,False,0.04340268508709566,0.04248718500431589,-0.6886010811610908,11.378888130187988,-0.5020712176015529,0.6011943120069031
2011-10-21,6.099999904632568,6.099999904632568,5.739999771118164,5.869999885559082,5.533891201019287,4973100,0.0,0.0,False,-0.023294670188684696,-0.023570279585147725,-0.6958550162725562,11.378888130187988,-0.5136703043649782,0.6015415897304699
2011-10-24,5.800000190734863,6.130000114440918,5.78000020980835,5.949999809265137,5.609312057495117,5337800,0.0,0.0,False,0.013628901208238231,0.013536863043941649,-0.6917098543363536,11.378888130187988,-0.5070421649885359,0.5972719060694549
2011-10-25,5.869999885559082,5.869999885559082,5.590000152587891,5.599999904632568,5.27935266494751,6475900,0.0,0.0,False,-0.05882350440937201,-0.06062459525139295,-0.709844561079165,11.378888130187988,-0.5360396723699672,0.5997827125715604
2011-10-26,5.739999771118164,5.78000020980835,5.590000152587891,5.659999847412109,5.335916519165039,4919000,0.0,0.0,False,0.010714164748471422,0.010657174790489683,-0.7067357879039022,11.378888130187988,-0.5310687249829843,0.5993889191278362
2011-10-27,5.929999828338623,6.050000190734863,5.650000095367432,5.829999923706055,5.496182441711426,9171500,0.0,0.0,False,0.030035312953409,0.029593086074632517,-0.6979275055155609,11.378888130187988,-0.5169842273842071,0.6002072112395664
2011-10-28,5.800000190734863,6.079999923706055,5.800000190734863,5.940000057220459,5.599884986877441,4626200,0.0,0.0,False,0.01886810459183441,0.018692309741159596,-0.6922279700953122,11.378888130187988,-0.5078706352669866,0.6005480349653671
2011-10-31,5.869999885559082,5.900000095367432,5.739999771118164,5.769999980926514,5.439618110656738,4346100,0.0,0.0,False,-0.028619672831900367,-0.0290372013158195,-0.7010363048979943,11.378888130187988,-0.5219552166766164,0.6010707395228356
2011-11-01,5.570000171661377,5.730000019073486,5.480000019073486,5.5,5.1850786209106445,5666800,0.0,0.0,False,-0.04679363230433886,-0.047923853444507544,-0.715025902118944,11.378888130187988,-0.5443246684924581,0.6022273737438223
2011-11-02,5.619999885559082,5.659999847412109,5.230000019073486,5.28000020980835,4.977675437927246,7873300,0.0,0.0,False,-0.040000007357067324,-0.04082200218386695,-0.7264248681307599,11.067782402038574,-0.5502553937986341,0.6032128771369786
2011-11-03,5.400000095367432,5.619999885559082,5.090000152587891,5.610000133514404,5.28878116607666,8596300,0.0,0.0,False,0.06250020356469066,0.06062481340671358,-0.7093263666986953,11.067782402038574,-0.5221462643589271,0.6053843420128666
2011-11-04,5.489999771118164,5.570000171661377,5.360000133514404,5.5,5.1850786209106445,6493300,0.0,0.0,False,-0.019608023457500012,-0.01980281122284664,-0.715025902118944,11.067782402038574,-0.5315160316166312,0.6056282523609403
2011-11-07,5.5,5.550000190734863,5.320000171661377,5.389999866485596,5.081375598907471,3927300,0.0,0.0,False,-0.020000279568559542,-0.020202992591600487,-0.7207254637463631,11.067782402038574,-0.5408858419576867,0.6052782937246249
2011-11-08,5.440000057220459,5.440000057220459,5.199999809265137,5.210000038146973,4.911682605743408,6410800,0.0,0.0,False,-0.03339508955026815,-0.03396543945811897,-0.730051861893663,11.067782402038574,-0.5562180003793058,0.6057800686413224
2011-11-09,5.070000171661377,5.139999866485596,5.010000228881836,5.050000190734863,4.760843753814697,4424000,0.0,0.0,False,-0.03071021970196719,-0.03119166092300808,-0.7383420285230455,11.067782402038574,-0.5698466430874356,0.6062154062674265
2011-11-10,5.099999904632568,5.130000114440918,4.75,4.849999904632568,4.572296142578125,7302900,0.0,0.0,False,-0.0396038225546671,-0.04040939481233412,-0.748704684395433,11.067782402038574,-0.5868823603058952,0.6073318137441158
2011-11-11,4.909999847412109,5.099999904632568,4.869999885559082,5.010000228881836,4.723134994506836,5658900,0.0,0.0,False,0.03298973802769889,0.03245725594265792,-0.7404145177660504,11.067782402038574,-0.5732537175977654,0.6081727123943095
2011-11-14,5.03000020980835,5.199999809265137,4.940000057220459,4.980000019073486,4.69485330581665,4837900,0.0,0.0,False,-0.0059879060672790585,-0.006005905465252658,-0.7419688912500967,11.067782402038574,-0.5758090342513504,0.6081046550822089
2011-11-15,4.949999809265137,4.989999771118164,4.699999809265137,4.78000020980835,4.5063042640686035,6474000,0.0,0.0,False,-0.04016079512312887,-0.04098950346902166,-0.7523316257439954,11.067782402038574,-0.5928448807198642,0.6092813393495202
2011-11-16,4.75,4.75,4.5,4.5,4.242336750030518,6801000,0.0,0.0,False,-0.05857738372059185,-0.060363126212519484,-0.7668393911382445,11.067782402038574,-0.6166949623757401,0.6118494413777894
2011-11-17,4.53000020980835,4.590000152587891,4.369999885559082,4.400000095367432,4.1480631828308105,7087200,0.0,0.0,False,-0.022222084844874423,-0.022472715352508214,-0.772020705970853,11.067782402038574,-0.6252127994432941,0.611281001335675
2011-11-18,4.409999847412109,4.46999979019165,4.320000171661377,4.420000076293945,4.166917324066162,4247700,0.0,0.0,False,0.0045452878619087755,0.004534989236055931,-0.7709844744529357,11.067782402038574,-0.6235092837298051,0.6112693383081863
2011-11-21,4.329999923706055,4.369999885559082,4.019999980926514,4.25,4.006649971008301,5720800,0.0,0.0,False,-0.03846185095447707,-0.03922103814599026,-0.7797928354627882,11.067782402038574,-0.6379898135447335,0.612182538263508
2011-11-22,4.25,4.28000020980835,4.010000228881836,4.050000190734863,3.8181023597717285,6135100,0.0,0.0,False,-0.04705866811448045,-0.04820193872814825,-0.7901554913351756,11.067782402038574,-0.6550255307631931,0.6137467223075302
2011-11-23,4.019999980926514,4.059999942779541,3.9600000381469727,4.0,3.770966053009033,4176800,0.0,0.0,False,-0.012345480115811602,-0.012422318615836678,-0.7927461225443094,11.030075073242188,-0.6581196385365495,0.6107565442523841
2011-11-25,3.990000009536743,4.190000057220459,3.9800000190734863,4.019999980926514,3.7898213863372803,3683800,0.0,0.0,False,0.005000133404330587,0.004987674251657713,-0.7917098255084662,10.813244819641113,-0.6495204307726881,0.6108161240454997
2011-11-28,4.210000038146973,4.400000095367432,4.159999847412109,4.269999980926514,4.025505065917969,4311400,0.0,0.0,False,0.06218859823588363,0.06033149484563578,-0.7787565515305301,10.813244819641113,-0.6277245976521252,0.6134623400594025
2011-11-29,4.360000133514404,4.880000114440918,4.329999923706055,4.460000038146973,4.204627513885498,13151600,0.0,0.0,False,0.0444968879766352,0.04353532257168702,-0.7689119065884197,10.813244819641113,-0.611159500777395,0.6152579555004237
2011-11-30,4.639999866485596,4.71999979019165,4.320000171661377,4.71999979019165,4.449739456176758,9312400,0.0,0.0,False,0.05829575663522957,0.05665983750469325,-0.755440451333599,10.813244819641113,-0.5884917496647928,0.6181830428646711
2011-12-01,4.900000095367432,5.25,4.820000171661377,4.940000057220459,4.657142162322998,11537400,0.0,0.0,False,0.046610078677379985,0.045556444832572575,-0.7440415115289535,10.813244819641113,-0.5693113177402778,0.6200509483438092
2011-12-02,5.0,5.099999904632568,4.829999923706055,4.840000152587891,4.562869071960449,6178600,0.0,0.0,False,-0.020242691134754853,-0.020450382001417924,-0.7492228001543916,10.813244819641113,-0.578029615710496,0.6202944281435144
2011-12-05,5.010000228881836,5.210000038146973,4.96999979019165,5.119999885559082,4.826835632324219,7086700,0.0,0.0,False,0.05785100475178773,0.056239496252275756,-0.7347150871744832,10.813244819641113,-0.5536182050038502,0.6231035001953807
2011-12-06,5.090000152587891,5.28000020980835,5.010000228881836,5.25,4.949392795562744,7783400,0.0,0.0,False,0.025390788618901317,0.025073797119488896,-0.727979294029147,10.813244819641113,-0.5422842192037771,0.6215643509021739
2011-12-07,5.25,5.659999847412109,5.190000057220459,5.590000152587891,5.269925117492676,10016700,0.0,0.0,False,0.06476194862070694,0.06275125175465729,-0.7103627030452941,10.813244819641113,-0.5126416533249654,0.6237467050335107
2011-12-08,5.489999771118164,5.5,5.269999980926514,5.340000152587891,5.034238815307617,6581700,0.0,0.0,False,-0.04472289395588103,-0.045753817193680414,-0.7233161211626674,10.813244819641113,-0.5344377289818265,0.6252051347029682
2011-12-09,5.369999885559082,5.679999828338623,5.369999885559082,5.619999885559082,5.298207759857178,6149000,0.0,0.0,False,0.052434728314221024,0.05110626879786517,-0.7088082771469071,10.813244819641113,-0.5100260977876367,0.6275651198108282
2011-12-12,5.460000038146973,5.809999942779541,5.429999828338623,5.630000114440918,5.30763578414917,6370200,0.0,0.0,False,0.0017794742522980744,0.0017778928637396621,-0.7082901089736076,10.813244819641113,-0.5091542018443518,0.6265003473274628
2011-12-13,5.659999847412109,5.699999809265137,5.139999866485596,5.190000057220459,4.892827987670898,8482100,0.0,0.0,False,-0.07815302581934158,-0.0813760408048461,-0.7310881196187506,10.813244819641113,-0.5475152861809256,0.6311353619976657
2011-12-14,5.309999942779541,5.639999866485596,5.25,5.590000152587891,5.269925117492676,8737700,0.0,0.0,False,0.0770714054881958,0.07424569633692153,-0.7103627030452941,10.813244819641113,-0.5126416533249654,0.6350823718372476
2011-12-15,5.639999866485596,5.769999980926514,5.590000152587891,5.710000038146973,5.383052825927734,4680400,0.0,0.0,False,0.021466663361031202,0.021239499756253333,-0.7041451566947684,10.813244819641113,-0.5021796957607036,0.6354998148879634
2011-12-16,5.769999980926514,6.210000038146973,5.739999771118164,6.179999828338623,5.826140880584717,16331800,0.0,0.0,False,0.08231166755838393,0.07909918659753179,-0.6797928511870904,10.813244819641113,-0.4612032763743452,0.6409739880332737
2011-12-19,6.179999828338623,6.230000019073486,5.760000228881836,5.829999923706055,5.496182441711426,5729600,0.0,0.0,False,-0.05663413323437794,-0.05830108987024323,-0.697927505515561,10.813244819641113,-0.4917175618064068,0.6432350350795357
2011-12-20,5.980000019073486,6.0,5.889999866485596,5.940000057220459,5.599884986877441,7030900,0.0,0.0,False,0.01886810459183441,0.018692309741159596,-0.6922279700953123,10.813244819641113,-0.4821272356003774,0.6426096815155806
2011-12-21,5.880000114440918,6.090000152587891,5.710000038146973,5.769999980926514,5.439618110656738,8144900,0.0,0.0,False,-0.028619672831900367,-0.0290372013158195,-0.7010363048979944,10.813244819641113,-0.4969485846860464,0.6429449713829591
2011-12-22,5.829999923706055,5.860000133514404,5.619999885559082,5.699999809265137,5.373626232147217,5300600,0.0,0.0,False,-0.012131711669287393,-0.012205901527185885,-0.7046632462465566,10.813244819641113,-0.5030514594114623,0.6418886724840336
2011-12-23,5.699999809265137,5.71999979019165,5.420000076293945,5.619999885559082,5.298207759857178,4990700,0.0,0.0,False,-0.014034930795680411,-0.014134351777511439,-0.7088082771469071,10.813244819641113,-0.5100260977876367,0.6420080170959734
2011-12-27,5.559999942779541,5.690000057220459,5.380000114440918,5.400000095367432,5.090804100036621,3968800,0.0,0.0,False,-0.03914600355840847,-0.03993281033505297,-0.7202072693658934,10.813244819641113,-0.5292066179071693,0.6431051539258491
2011-12-28,5.46999979019165,5.46999979019165,5.110000133514404,5.190000057220459,4.892827987670898,6446000,0.0,0.0,False,-0.038888966944200076,-0.03966533760605331,-0.7310881196187506,10.813244819641113,-0.5475152861809256,0.6436149643619034
2011-12-29,5.21999979019165,5.28000020980835,5.170000076293945,5.230000019073486,4.930537223815918,3537100,0.0,0.0,False,0.007707043092469279,0.007677495554846215,-0.7290156041685754,10.813244819641113,-0.5440279669928383,0.6436852702914051
2011-12-30,5.190000057220459,5.230000019073486,5.050000190734863,5.070000171661377,4.779698371887207,5496300,0.0,0.0,False,-0.030592782303744848,-0.031070510069122734,-0.737305770797958,10.813244819641113,-0.5579774201352223,0.6442515542787076
2012-01-03,5.199999809265137,5.21999979019165,5.070000171661377,5.119999885559082,4.826835632324219,6105900,0.0,0.0,False,0.009861973867275609,0.009813661977051795,-0.7347150871744834,10.813244819641113,-0.5536182050038502,0.6409662143817412
2012-01-04,5.090000152587891,5.179999828338623,4.96999979019165,5.03000020980835,4.741990089416504,5268700,0.0,0.0,False,-0.017577881115222516,-0.017734206691278374,-0.7393782338337924,10.813244819641113,-0.5614646511282921,0.6411528193491193
2012-01-05,5.150000095367432,5.480000019073486,5.070000171661377,5.46999979019165,5.156795501708984,8216100,0.0,0.0,False,0.0874749639857475,0.08385846209339934,-0.7165803542245015,10.813244819641113,-0.5231037872792622,0.645665630355545
2012-01-06,5.440000057220459,5.670000076293945,5.400000095367432,5.599999904632568,5.27935266494751,8323000,0.0,0.0,False,0.02376614763915108,0.02348812909044501,-0.7098445610791652,10.813244819641113,-0.5117698014791892,0.6460150718515839
2012-01-09,5.559999942779541,5.800000190734863,5.550000190734863,5.71999979019165,5.392480850219727,8029900,0.0,0.0,False,0.0214284198180843,0.021202059220744425,-0.703626988521469,10.813244819641113,-0.5013077998174187,0.6462359480584918
2012-01-10,5.809999942779541,5.809999942779541,5.610000133514404,5.71999979019165,5.392480850219727,6086500,0.0,0.0,False,0.0,0.0,-0.703626988521469,10.4172945022583,-0.4823530381088176,0.6461882813852851
2012-01-11,5.690000057220459,5.940000057220459,5.670000076293945,5.909999847412109,5.571600914001465,6434400,0.0,0.0,False,0.033216634190632366,0.032676881791165895,-0.6937824746152106,10.4172945022583,-0.46515854833578607,0.6457822125766212
2012-01-12,5.900000095367432,6.099999904632568,5.730000019073486,6.050000190734863,5.703586101531982,16413400,0.0,0.0,False,0.023688916268004512,0.02341268775593697,-0.6865285132965747,10.4172945022583,-0.4524887339706546,0.6462438096698723
2012-01-13,5.960000038146973,6.199999809265137,5.909999847412109,5.96999979019165,5.628166198730469,6242000,0.0,0.0,False,-0.013223242615949315,-0.013311448126769581,-0.6906736228184365,10.4172945022583,-0.4597286082763261,0.6463452394392797
2012-01-17,6.010000228881836,6.019999980926514,5.849999904632568,5.880000114440918,5.5433197021484375,3941400,0.0,0.0,False,-0.015075336012850826,-0.015190123996819469,-0.6953368218920863,10.4172945022583,-0.4678733810446911,0.6464418323819996
2012-01-18,5.860000133514404,6.21999979019165,5.809999942779541,6.039999961853027,5.69415807723999,4910900,0.0,0.0,False,0.02721083812522873,0.026847205032270612,-0.6870466814698741,10.4172945022583,-0.4533937697541728,0.6442143361820519
2012-01-19,6.059999942779541,6.300000190734863,6.03000020980835,6.260000228881836,5.901562690734863,4455600,0.0,0.0,False,0.0364241053166201,0.035776428135280695,-0.6756476368365472,10.4172945022583,-0.4334841268569781,0.6452663471679949
2012-01-20,6.239999771118164,6.570000171661377,6.199999809265137,6.369999885559082,6.005262851715088,9818500,0.0,0.0,False,0.01757164439564929,0.017419048038247946,-0.6699482324521504,10.4172945022583,-0.42352951138961814,0.6451250541802352
2012-01-23,6.429999828338623,6.489999771118164,6.199999809265137,6.260000228881836,5.901562690734863,4500300,0.0,0.0,False,-0.01726821348887475,-0.017419048038248067,-0.6756476368365472,10.4172945022583,-0.4334841268569781,0.6440874905068296
2012-01-24,6.210000038146973,6.53000020980835,6.110000133514404,6.409999847412109,6.042972564697266,5945700,0.0,0.0,False,0.02396142875587981,0.023678858677301975,-0.6678756907948049,10.4172945022583,-0.41990959712358644,0.6439416031309034
2012-01-25,7.0,7.940000057220459,6.889999866485596,7.519999980926514,7.089415073394775,31771200,0.0,0.0,False,0.17316684752315004,0.15970679955887385,-0.6103627711839372,10.4172945022583,-0.3194571707790439,0.667068914298284
2012-01-26,7.78000020980835,8.270000457763672,7.650000095367432,7.849999904632568,7.400520324707031,17160200,0.0,0.0,False,0.04388306342504533,0.04294747497350046,-0.5932642959590431,10.4172945022583,-0.2895928666408809,0.6652115104319398
2012-01-27,7.800000190734863,8.270000457763672,7.760000228881836,8.180000305175781,7.711624622344971,10372800,0.0,0.0,False,0.042038165424571616,0.04117856974734074,-0.5761658731484898,9.72909164428711,-0.2073643764191273,0.6661504872659137
2012-01-30,8.520000457763672,8.789999961853027,8.3100004196167,8.520000457763672,8.032157897949219,12675100,0.0,0.0,False,0.04156494789379139,0.04072433973022107,-0.5585492297502962,9.72909164428711,-0.17441851802622543,0.6625699271836729
2012-01-31,8.460000038146973,8.5,8.100000381469727,8.4399995803833,7.956738471984863,8566500,0.0,0.0,False,-0.009389684182330549,-0.00943404517571134,-0.5626943130649875,9.72909164428711,-0.18217046740873966,0.6622098622612147
2012-02-01,8.470000267028809,8.949999809265137,8.350000381469727,8.899999618530273,8.390399932861328,10240100,0.0,0.0,False,0.054502414827803713,0.05306901095569528,-0.5388600971090978,9.72909164428711,-0.13759678296502187,0.6644299490696343
2012-02-02,8.970000267028809,9.25,8.84000015258789,9.119999885559082,8.59780216217041,9256500,0.0,0.0,False,0.02471899205862438,0.024418420914122326,-0.5274611835116227,9.72909164428711,-0.11627904469180206,0.6636667355680155
2012-02-03,9.350000381469727,9.90999984741211,9.319999694824219,9.640000343322754,9.088028907775879,14608000,0.0,0.0,False,0.05701768153754738,0.05545143478749538,-0.5005181157589589,9.72909164428711,-0.06589132469398218,0.6660216091949076
2012-02-06,9.609999656677246,9.619999885559082,9.050000190734863,9.149999618530273,8.626084327697754,8942800,0.0,0.0,False,-0.05083000777901103,-0.052167368678166945,-0.5259067838204061,9.72909164428711,-0.11337207592622867,0.6669828437564682
2012-02-07,9.15999984741211,9.369999885559082,8.9399995803833,9.239999771118164,8.710927963256836,5481200,0.0,0.0,False,0.009835706716505799,0.009787651004197978,-0.5212437419897786,9.72909164428711,-0.10465146369837475,0.6650690299375364
2012-02-08,9.239999771118164,9.260000228881836,8.779999732971191,9.100000381469727,8.578948974609375,6540500,0.0,0.0,False,-0.01515096775041136,-0.015266916308283668,-0.5284973626151991,9.72909164428711,-0.11821686049725866,0.6650663341984265
2012-02-09,9.149999618530273,9.149999618530273,8.600000381469727,8.960000038146973,8.4469633102417,11884400,0.0,0.0,False,-0.015384829162442437,-0.015504403654094424,-0.5357513501410053,9.72909164428711,-0.1317829434568305,0.6652566946281977
2012-02-10,8.84000015258789,9.079999923706055,8.75,8.850000381469727,8.343263626098633,8493600,0.0,0.0,False,-0.01227656381759512,-0.012352543312297634,-0.5414507283182316,9.72909164428711,-0.14244166555900728,0.665369817530459
2012-02-13,8.979999542236328,9.229999542236328,8.979999542236328,9.180000305175781,8.654366493225098,7812300,0.0,0.0,False,0.03728791047106572,0.036609528583009254,-0.5243523841291895,9.72909164428711,-0.11046510716065527,0.6658029268527149
2012-02-14,9.079999923706055,9.25,8.890000343322754,9.0,8.484673500061035,7077500,0.0,0.0,False,-0.019607789119735486,-0.019802572198311427,-0.5336787822764892,9.72909164428711,-0.12790691975409574,0.6659073779779909
2012-02-15,9.050000190734863,9.1899995803833,8.850000381469727,8.890000343322754,8.38097095489502,5205200,0.0,0.0,False,-0.012222337744082878,-0.012297644761678017,-0.5393783176967379,9.72909164428711,-0.13856593592513866,0.6659426654588794
2012-02-16,8.850000381469727,9.15999984741211,8.680000305175781,9.100000381469727,8.578948974609375,6667600,0.0,0.0,False,0.023622325000270283,0.023347635343372225,-0.5284973626151991,9.72909164428711,-0.11821686049725866,0.66634688018007
2012-02-17,9.119999885559082,9.220000267028809,8.850000381469727,8.899999618530273,8.390399932861328,4650500,0.0,0.0,False,-0.021978105045977636,-0.0222232217193651,-0.5388600971090978,9.72909164428711,-0.13759678296502187,0.6664742709453183
2012-02-21,8.869999885559082,8.890000343322754,7.769999980926514,7.889999866485596,7.438230514526367,15334800,0.0,0.0,False,-0.11348319817339725,-0.12045520065638848,-0.5911917280945271,9.72909164428711,-0.23546505814917762,0.67583757485502
2012-02-22,7.900000095367432,8.079999923706055,7.690000057220459,7.699999809265137,7.2591094970703125,5383700,0.0,0.0,False,-0.02408113288587166,-0.024375823981200376,-0.6010362944151264,9.72909164428711,-0.25387592567977935,0.673881040368005
2012-02-23,7.730000019073486,7.769999980926514,7.21999979019165,7.260000228881836,6.84430456161499,12913600,0.0,0.0,False,-0.05714267509296178,-0.058840306939729733,-0.6238341478172469,9.72909164428711,-0.2965114512376966,0.6722092724890367
2012-02-24,7.21999979019165,7.400000095367432,6.96999979019165,6.989999771118164,6.589761734008789,8365000,0.0,0.0,False,-0.0371904589158345,-0.03789966339634953,-0.6378239284883895,9.72909164428711,-0.3226745132082012,0.6732131860477665
2012-02-27,7.070000171661377,7.139999866485596,6.900000095367432,7.0,6.599188804626465,8458200,0.0,0.0,False,0.0014305631976077038,0.001429540916918477,-0.6373058127294309,9.72909164428711,-0.3217055562939951,0.6730115542735688
2012-02-28,7.03000020980835,7.460000038146973,7.0,7.409999847412109,6.985713958740234,12759000,0.0,0.0,False,0.05857161623301188,0.05692046753081537,-0.6160622279826748,9.72909164428711,-0.28197675444426273,0.6755342976344031
2012-02-29,7.309999942779541,7.619999885559082,7.269999980926514,7.409999847412109,6.985713958740234,10447500,0.0,0.0,False,0.0,0.0,-0.6160622279826748,9.72909164428711,-0.28197675444426273,0.6711023105010394
2012-03-01,7.449999809265137,7.599999904632568,7.28000020980835,7.409999847412109,6.985713958740234,7718600,0.0,0.0,False,0.0,0.0,-0.6160622279826748,9.72909164428711,-0.28197675444426273,0.6710998145998427
2012-03-02,7.449999809265137,7.829999923706055,7.389999866485596,7.630000114440918,7.193116664886475,7752700,0.0,0.0,False,0.02968955032674181,0.029257349359424454,-0.6046632881780294,9.72909164428711,-0.26065896715956527,0.6699830015403108
2012-03-05,7.389999866485596,7.389999866485596,6.960000038146973,6.989999771118164,6.589761734008789,15562100,0.0,0.0,False,-0.08387948631821729,-0.08760735780715811,-0.6378239284883893,9.72909164428711,-0.3226745132082012,0.6752063826381686
2012-03-06,6.920000076293945,7.25,6.849999904632568,6.880000114440918,6.486060619354248,7993300,0.0,0.0,False,-0.015736701695807098,-0.0158618381454821,-0.6435233852871269,9.72909164428711,-0.333333382344811,0.6753910544889755
2012-03-07,6.960000038146973,7.079999923706055,6.849999904632568,6.909999847412109,6.514344692230225,5773500,0.0,0.0,False,0.004360747537816234,0.004351267029681156,-0.6419688807672286,9.72909164428711,-0.3304262175333268,0.6649492373973752
2012-03-08,6.880000114440918,7.059999942779541,6.829999923706055,6.960000038146973,6.561480522155762,5180700,0.0,0.0,False,0.0072356978564178664,0.007209645789123429,-0.6393782757652652,9.72909164428711,-0.32558138395081915,0.6639287694616864
2012-03-09,6.949999809265137,7.039999961853027,6.889999866485596,7.03000020980835,6.627472877502441,4508100,0.0,0.0,False,0.010057540386479324,0.010007299910083044,-0.6357513082095325,9.72909164428711,-0.318798391482511,0.6637608161430619
2012-03-12,7.0,7.119999885559082,6.869999885559082,6.889999866485596,6.49548864364624,5282400,0.0,0.0,False,-0.019914715049869747,-0.02011568564469847,-0.6430052171138275,9.72909164428711,-0.33236432740764965,0.6639768004768488
2012-03-13,7.0,7.099999904632568,6.849999904632568,6.960000038146973,6.561480522155762,5909600,0.0,0.0,False,0.01015964804650582,0.010108385734615252,-0.6393782757652653,9.72909164428711,-0.32558138395081915,0.6632047890833116
2012-03-14,6.949999809265137,7.099999904632568,6.78000020980835,7.090000152587891,6.684037208557129,6384900,0.0,0.0,False,0.018678206235244854,0.018505910682517043,-0.6326425088270993,9.72909164428711,-0.3129844539513641,0.6634462605020331
2012-03-15,7.070000171661377,7.739999771118164,7.059999942779541,7.579999923706055,7.145979881286621,13550500,0.0,0.0,False,0.06911132573261236,0.06682776668863324,-0.6072539455943337,9.72909164428711,-0.26550389876502833,0.6657261326681659
2012-03-16,7.639999866485596,7.670000076293945,7.099999904632568,7.150000095367432,6.7406005859375,6904300,0.0,0.0,False,-0.05672830067863743,-0.05840091555592912,-0.6295337618590068,9.72909164428711,-0.30717061444317273,0.6681330180144168
2012-03-19,7.110000133514404,7.289999961853027,7.050000190734863,7.190000057220459,6.778310775756836,4288800,0.0,0.0,False,0.005594485140984151,0.005578894131074387,-0.6274611939944907,9.72909164428711,-0.30329459074043796,0.6658570125007774
2012-03-20,7.21999979019165,7.769999980926514,7.190000057220459,7.679999828338623,7.2402544021606445,9516200,0.0,0.0,False,0.06815025773913863,0.06592842140896905,-0.6020725783473843,9.72909164428711,-0.2558139375311468,0.6689316693896035
2012-03-21,7.659999847412109,7.800000190734863,7.5,7.630000114440918,7.193116664886475,6737500,0.0,0.0,False,-0.0065105084235856925,-0.006531794221428878,-0.6046632881780294,9.72909164428711,-0.26065896715956527,0.6683051324674195
2012-03-22,7.579999923706055,7.789999961853027,7.28000020980835,7.329999923706055,6.910294532775879,6687200,0.0,0.0,False,-0.0393184408493199,-0.04011228897220072,-0.6202073112973661,9.72909164428711,-0.28972870382677696,0.6691984525624082
2012-03-23,7.400000095367432,7.579999923706055,7.230000019073486,7.550000190734863,7.117698669433594,4937700,0.0,0.0,False,0.030013791116136446,0.029572191585048924,-0.6088082928712094,9.72909164428711,-0.2684107695076464,0.6697028491224795
2012-03-26,7.630000114440918,7.75,7.420000076293945,7.730000019073486,7.28739070892334,6153700,0.0,0.0,False,0.023840857469630716,0.023561101912208546,-0.5994819471382504,9.72909164428711,-0.2509690549371614,0.6698822177120951
2012-03-27,7.730000019073486,7.829999923706055,7.53000020980835,7.559999942779541,7.1271257400512695,4731600,0.0,0.0,False,-0.021992092269161212,-0.02223752336565353,-0.6082901771122508,9.72909164428711,-0.26744181259344035,0.6702518574755317
2012-03-28,7.619999885559082,7.96999979019165,7.619999885559082,7.789999961853027,7.343955039978027,8890700,0.0,0.0,False,0.03042310572805995,0.029969500153862412,-0.5963731477558172,9.72909164428711,-0.2451551174060146,0.6707186498078406
2012-03-29,7.71999979019165,7.949999809265137,7.5,7.889999866485596,7.438230514526367,6150300,0.0,0.0,False,0.012837153010215374,0.01275545519685597,-0.5911917280945269,9.72909164428711,-0.23546505814917762,0.6707459949204236
2012-03-30,7.909999847412109,7.909999847412109,7.559999942779541,7.590000152587891,7.15540885925293,6739200,0.0,0.0,False,-0.038022706438191944,-0.038764431961098286,-0.6067357250066934,9.72909164428711,-0.26453474580491154,0.6712038171307411
2012-04-02,7.590000152587891,7.710000038146973,7.409999847412109,7.46999979019165,7.042278289794922,7355100,0.0,0.0,False,-0.01581049688190972,-0.015936816002288086,-0.6129534286002415,9.72909164428711,-0.27616281691311595,0.6713527117224346
2012-04-03,7.489999771118164,7.78000020980835,7.480000019073486,7.739999771118164,7.296817779541016,6951000,0.0,0.0,False,0.036144480418354163,0.03550659397694483,-0.5989638313792918,9.72909164428711,-0.2500000980229554,0.6722938363614643
2012-04-04,7.880000114440918,7.96999979019165,7.809999942779541,7.860000133514404,7.409948825836182,8786400,0.0,0.0,False,0.015504162185927983,0.015385200686651236,-0.5927461015785732,9.72909164428711,-0.23837197790327325,0.6716146715145387
2012-04-05,7.840000152587891,8.039999961853027,7.739999771118164,7.78000020980835,7.334529876708984,4947900,0.0,0.0,False,-0.010178066124321261,-0.010230216803151114,-0.5968911586860941,9.72909164428711,-0.24612387827430982,0.6716696650620543
2012-04-09,7.75,7.840000152587891,7.630000114440918,7.75,7.306246280670166,4174400,0.0,0.0,False,-0.003856224804350994,-0.00386367920930041,-0.598445636998822,9.72909164428711,-0.24903099407431628,0.6713957530891127
2012-04-10,7.75,7.889999866485596,7.449999809265137,7.46999979019165,7.042278289794922,7584100,0.0,0.0,False,-0.03612908472215248,-0.03679789865114452,-0.6129534286002415,9.72909164428711,-0.27616281691311595,0.6713803645276736
2012-04-11,7.579999923706055,7.78000020980835,7.539999961853027,7.619999885559082,7.183689117431641,5319100,0.0,0.0,False,0.020080266899085597,0.019881317238364213,-0.6051814301441584,9.72909164428711,-0.261627973085249,0.670630019714712
2012-04-12,7.650000095367432,7.940000057220459,7.639999866485596,7.889999866485596,7.438230514526367,5342300,0.0,0.0,False,0.03543324229845446,0.03481993072502199,-0.5911917280945271,9.72909164428711,-0.23546505814917762,0.6710747186678017
2012-04-13,7.820000171661377,7.860000133514404,7.699999809265137,7.840000152587891,7.3910932540893555,4650000,0.0,0.0,False,-0.0063371604772070045,-0.00635732551653345,-0.5937824117180017,9.72909164428711,-0.24031003876611845,0.6707109811267806
2012-04-16,7.860000133514404,8.170000076293945,7.849999904632568,8.130000114440918,7.66448974609375,7014600,0.0,0.0,False,0.03698999357816635,0.03632227980658804,-0.5787564257361124,9.72909164428711,-0.21220911197867964,0.6712232850501236
2012-04-17,8.170000076293945,8.25,8.039999961853027,8.180000305175781,7.711624622344971,4940500,0.0,0.0,False,0.006149773541708203,0.006130940856128723,-0.5761658731484898,9.72909164428711,-0.2073643764191273,0.6712378662241316
2012-04-18,8.119999885559082,8.350000381469727,8.100000381469727,8.199999809265137,7.730477809906006,4646400,0.0,0.0,False,0.0024447750615876895,0.0024417914608691436,-0.5751296940449134,9.72909164428711,-0.2054265606136707,0.6706193534103858
2012-04-19,8.170000076293945,9.739999771118164,8.170000076293945,9.510000228881836,8.965471267700195,31291800,0.0,0.0,False,0.159756419740529,0.14821000008645754,-0.5072539351114657,9.72909164428711,-0.07848835271639254,0.6891075819687953
2012-04-20,9.770000457763672,9.770000457763672,9.09000015258789,9.34000015258789,8.805208206176758,16056100,0.0,0.0,False,-0.017875586986800696,-0.018037285156484707,-0.5160620602567845,9.72909164428711,-0.09496091432676068,0.689220644450655
2012-04-23,9.149999618530273,9.390000343322754,8.949999809265137,9.029999732971191,8.512954711914062,8484300,0.0,0.0,False,-0.03319098054463754,-0.033754301012045095,-0.5321244349996135,9.72909164428711,-0.12500004901147765,0.6900869357578631
2012-04-24,9.0600004196167,9.520000457763672,9.0600004196167,9.3100004196167,8.776925086975098,9734800,0.0,0.0,False,0.031008079332502936,0.03053704140809799,-0.5176165123623419,9.72909164428711,-0.09786798111528949,0.6905135956985959
2012-04-25,9.630000114440918,9.789999961853027,8.989999771118164,9.600000381469727,9.050318717956543,14248900,0.0,0.0,False,0.03114913574768452,0.030673846123441765,-0.5025906836234749,9.72909164428711,-0.06976734839671694,0.6884097252701058
2012-04-26,9.529999732971191,10.050000190734863,9.420000076293945,9.800000190734863,9.23886489868164,10556800,0.0,0.0,False,0.020833098435639297,0.02061905709884566,-0.49222810637259873,9.72909164428711,-0.05038771999781999,0.688651529859656
2012-04-27,9.84000015258789,10.4399995803833,9.640000343322754,10.3100004196167,9.719663619995117,12075900,0.0,0.0,False,0.05204088668750684,0.050731979232802454,-0.4658032067932344,9.72909164428711,-0.0009690549371613733,0.6905125539468905
2012-04-30,10.270000457763672,10.380000114440918,10.1899995803833,10.260000228881836,9.672526359558105,8214700,0.0,0.0,False,-0.004849680223505071,-0.004861478081989652,-0.4683938904167091,9.72909164428711,-0.005814035554102204,0.6896507632511578
2012-05-01,10.279999732971191,10.5,10.140000343322754,10.15999984741211,9.578255653381348,7059400,0.0,0.0,False,-0.00974623409359876,-0.009794039501832394,-0.47357504800629513,9.72909164428711,-0.015503604696162188,0.6897250610308076
2012-05-02,10.149999618530273,10.380000114440918,10.0600004196167,10.260000228881836,9.672526359558105,4192500,0.0,0.0,False,0.009842158070136442,0.009794039501832325,-0.4683938904167091,9.72909164428711,-0.005814035554102204,0.6895841138330652
2012-05-03,10.350000381469727,10.75,10.210000038146973,10.710000038146973,10.096761703491211,11508500,0.0,0.0,False,0.04385982815274403,0.04292521622468997,-0.44507773780543713,10.096761703491211,0.0,0.6908557351439487
2012-05-04,10.729999542236328,10.9399995803833,10.649999618530273,10.699999809265137,10.087331771850586,8816800,0.0,0.0,False,-0.0009339560462603425,-0.000934392454954033,-0.4455960108074182,10.096761703491211,-0.0009339560462603425,0.6886950990540676
2012-05-07,10.649999618530273,11.130000114440918,10.649999618530273,11.100000381469727,10.46442985534668,6200000,0.0,0.0,False,0.037383333078070624,0.036701516754502825,-0.4248705418196208,10.46442985534668,0.0,0.68948479935755
2012-05-08,11.0,11.210000038146973,10.949999809265137,11.020000457763672,10.389013290405273,7000900,0.0,0.0,False,-0.007206944476088495,-0.0072330399551323804,-0.42901546789128964,10.46442985534668,-0.007206944476088495,0.6883913309245349
2012-05-09,10.899999618530273,10.960000038146973,10.569999694824219,10.789999961853027,10.172178268432617,6549600,0.0,0.0,False,-0.020871570370683212,-0.02109246055166258,-0.4409328117337682,10.46442985534668,-0.0279280945979814,0.6885254159888213
2012-05-10,10.920000076293945,11.0,10.720000267028809,10.930000305175781,10.30416488647461,5759600,0.0,0.0,False,0.012975256091567688,0.01289179860253931,-0.43367877179362113,10.46442985534668,-0.015315212685972024,0.686782466608321
2012-05-11,10.819999694824219,11.470000267028809,10.8100004196167,11.319999694824219,10.671833038330078,8392100,0.0,0.0,False,0.035681508972946974,0.03505967280162999,-0.4134715758078049,10.671833038330078,0.0,0.6865594067705698
2012-05-14,11.4399995803833,11.729999542236328,11.239999771118164,11.239999771118164,10.596415519714355,7571500,0.0,0.0,False,-0.007066969502319331,-0.007092058804724626,-0.4176165542938146,10.671833038330078,-0.007066969502319331,0.6862130091533027
2012-05-15,11.229999542236328,11.300000190734863,10.899999618530273,11.130000114440918,10.49271011352539,7714900,0.0,0.0,False,-0.00978683838851202,-0.009835044271318587,-0.4233162469570858,10.671833038330078,-0.016784644602415577,0.6841035226863267
2012-05-16,11.119999885559082,11.59000015258789,11.119999885559082,11.130000114440918,10.49271011352539,7514900,0.0,0.0,False,0.0,0.0,-0.4233162469570858,10.671833038330078,-0.016784644602415577,0.6839292283993033
2012-05-17,11.220000267028809,11.260000228881836,10.039999961853027,10.1899995803833,9.606534957885742,15646000,0.0,0.0,False,-0.084456269738868,-0.08823714947516993,-0.4720208055581009,10.671833038330078,-0.09982334586927089,0.6891488515790993
2012-05-18,10.229999542236328,10.399999618530273,9.649999618530273,10.0600004196167,9.483980178833008,10813400,0.0,0.0,False,-0.012757438513470665,-0.012839513423120811,-0.4787564676675852,10.671833038330078,-0.11130729418560548,0.6860830494422389
2012-05-21,10.069999694824219,10.75,10.069999694824219,10.710000038146973,10.096761703491211,8290100,0.0,0.0,False,0.06461227386639323,0.06261067077741095,-0.445077737805437,10.671833038330078,-0.0538868376944599,0.6888646055755456
2012-05-22,10.75,10.970000267028809,10.529999732971191,10.619999885559082,10.011913299560547,6227400,0.0,0.0,False,-0.008403526439702547,-0.008439035140154783,-0.44974104170776863,10.671833038330078,-0.061837524668844956,0.688698530204282
2012-05-23,10.5,11.0,10.279999732971191,11.0,10.370157241821289,7233000,0.0,0.0,False,0.03578176633595764,0.03515647139254298,-0.4300518042378886,10.671833038330078,-0.02826841419138193,0.6890230884815092
2012-05-24,11.1899995803833,12.229999542236328,11.130000114440918,12.15999984741211,11.463735580444336,17085400,0.0,0.0,False,0.1054543642031589,0.10025643977867874,-0.3699482796250576,11.463735580444336,0.0,0.6950186197735396
2012-05-25,12.15999984741211,12.399999618530273,11.960000038146973,12.300000190734863,11.595723152160645,8341300,0.0,0.0,False,0.011513487099393815,0.011447711297909998,-0.3626941872705698,11.595723152160645,0.0,0.6950705922915894
2012-05-29,12.40999984741211,12.670000076293945,12.220000267028809,12.619999885559082,11.897401809692383,7147600,0.0,0.0,False,0.026016372896547235,0.025683704610087902,-0.34611380159746385,11.897401809692383,0.0,0.6952921429456328
2012-05-30,12.600000381469727,12.850000381469727,12.460000038146973,12.6899995803833,11.963387489318848,8895400,0.0,0.0,False,0.005546226031696078,0.00553090235304589,-0.34248720094211693,11.963387489318848,0.0,0.6952857625993394
2012-05-31,12.760000228881836,13.359999656677246,12.510000228881836,13.220000267028809,12.463042259216309,9914700,0.0,0.0,False,0.04176532527626997,0.040916702300550896,-0.31502596501615376,12.463042259216309,0.0,0.6963482441655241
2012-06-01,13.010000228881836,13.050000190734863,12.34000015258789,12.640000343322754,11.916253089904785,11998500,0.0,0.0,False,-0.04387284885495579,-0.044864371485093923,-0.34507772732256925,12.463042259216309,-0.04387284885495579,0.6978660337285889
2012-06-04,12.630000114440918,12.630000114440918,11.119999885559082,11.180000305175781,10.539850234985352,13603800,0.0,0.0,False,-0.11550634620923717,-0.12273994031955432,-0.42072540609058895,12.463042259216309,-0.15431160259516685,0.7072523383184319
2012-06-05,11.279999732971191,11.739999771118164,11.180000305175781,11.619999885559082,10.954655647277832,5680300,0.0,0.0,False,0.03935591142610351,0.038601205361511,-0.39792752648129814,12.463042259216309,-0.12102876493281867,0.7070886098498854
2012-06-06,11.819999694824219,11.890000343322754,11.579999923706055,11.779999732971191,11.105493545532227,5216300,0.0,0.0,False,0.013769296188865354,0.013675360731304485,-0.38963741226625637,12.463042259216309,-0.10892594965568592,0.7071825074909528
2012-06-07,11.819999694824219,12.170000076293945,11.279999732971191,11.279999732971191,10.634123802185059,8513300,0.0,0.0,False,-0.04244473614923683,-0.04337184277746885,-0.41554409125798053,12.463042259216309,-0.14674735261198213,0.7076127613713491
2012-06-08,11.34000015258789,12.229999542236328,11.180000305175781,12.149999618530273,11.45430850982666,9863800,0.0,0.0,False,0.07712762451318023,0.07429789116591759,-0.3704663953840165,12.463042259216309,-0.08093800280936214,0.710965080717297
2012-06-11,12.220000267028809,12.420000076293945,11.350000381469727,11.359999656677246,10.709543228149414,7708500,0.0,0.0,False,-0.06502053624959647,-0.06723071383797184,-0.4113990079432892,12.463042259216309,-0.14069590671332255,0.7141578910385138
2012-06-12,11.489999771118164,11.869999885559082,11.329999923706055,11.430000305175781,10.775538444519043,7488200,0.0,0.0,False,0.0061622811509052244,0.006143371939238338,-0.40777188314453405,12.463042259216309,-0.13540063329636642,0.7140791959908716
2012-06-13,11.579999923706055,12.529999732971191,11.5,11.970000267028809,11.284616470336914,12150700,0.0,0.0,False,0.047243859639961805,0.04616181750956704,-0.3797927411169755,12.463042259216309,-0.09455362217102004,0.7154533520537301
2012-06-14,12.0600004196167,12.550000190734863,12.050000190734863,12.479999542236328,11.765413284301758,8775200,0.0,0.0,False,0.04260639386625864,0.04172372594984773,-0.35336794636629265,12.463042259216309,-0.05597581717246125,0.7165603048354232
2012-06-15,12.390000343322754,12.550000190734863,11.899999618530273,12.029999732971191,11.341176986694336,7497600,0.0,0.0,False,-0.03605791716415674,-0.03672406622227543,-0.3766841513919055,12.463042259216309,-0.09001536295781742,0.7176010456383788
2012-06-18,12.029999732971191,12.520000457763672,11.829999923706055,12.5,11.784268379211426,7784900,0.0,0.0,False,0.03906926001039679,0.038325370155641074,-0.3523316624340347,12.463042259216309,-0.05446293656774981,0.718304289748608
2012-06-19,12.5,12.779999732971191,12.239999771118164,12.699999809265137,11.97281551361084,11647400,0.0,0.0,False,0.015999901591856824,0.01587325229787682,-0.34196903276881774,12.463042259216309,-0.03933443660138036,0.7181150689647986
2012-06-20,12.649999618530273,13.109999656677246,12.449999809265137,13.029999732971191,12.283921241760254,8589200,0.0,0.0,False,0.025984341594150973,0.025652485027976974,-0.32487053133675314,12.463042259216309,-0.014372174444293173,0.7184901018807223
2012-06-21,13.199999809265137,13.779999732971191,13.199999809265137,13.470000267028809,12.698726654052734,13129800,0.0,0.0,False,0.03376815954194767,0.03321053386841043,-0.3020726517274622,12.698726654052734,0.0,0.7188121316567458
2012-06-22,13.260000228881836,13.75,12.84000015258789,13.170000076293945,12.41590690612793,14666900,0.0,0.0,False,-0.02227150450825277,-0.0225232594602849,-0.31761654381094695,12.698726654052734,-0.02227150450825277,0.7176375144283175
2012-06-25,13.0,13.050000190734863,12.569999694824219,12.649999618530273,11.925678253173828,5882000,0.0,0.0,False,-0.03948391822365771,-0.04028455378371399,-0.34455971639229244,12.698726654052734,-0.0608760564691887,0.7183535694686725
2012-06-26,12.829999923706055,13.199999809265137,12.779999732971191,12.880000114440918,12.142510414123535,8187700,0.0,0.0,False,0.01818195630860675,0.018018641162907887,-0.33264252979283626,12.698726654052734,-0.04380094595954509,0.7167427761814631
2012-06-27,12.789999961853027,13.329999923706055,12.619999885559082,13.3100004196167,12.547889709472656,7264900,0.0,0.0,False,0.033385130547436415,0.03283994790293685,-0.31036271352816314,12.698726654052734,-0.011878115711069337,0.7173985240261949
2012-06-28,13.130000114440918,13.4399995803833,12.779999732971191,13.399999618530273,12.632733345031738,9192300,0.0,0.0,False,0.006761586013545484,0.00673882901550859,-0.30569967169753576,12.698726654052734,-0.00519684459858305,0.7166369622095758
2012-06-29,13.510000228881836,13.800000190734863,13.210000038146973,13.329999923706055,12.566743850708008,9455200,0.0,0.0,False,-0.0052236909084828476,-0.005237382081620664,-0.30932648201024604,12.698726654052734,-0.010393388797183434,0.7166680783840733
2012-07-02,13.430000305175781,13.8100004196167,13.34000015258789,13.550000190734863,12.774147033691406,10702300,0.0,0.0,False,0.016504130699832364,0.016369417727621408,-0.29792751599843015,12.774147033691406,0.0,0.7168025072373482
2012-07-03,13.489999771118164,13.539999961853027,13.020000457763672,13.210000038146973,12.453614234924316,8305000,0.0,0.0,False,-0.02509230541355867,-0.0254124846850218,-0.3155441331894533,12.774147033691406,-0.02509230541355867,0.7150243895079389
2012-07-05,13.25,13.569999694824219,12.880000114440918,13.470000267028809,12.698726654052734,8573800,0.0,0.0,False,0.019682030814880846,0.019490844201666788,-0.3020726517274621,12.774147033691406,-0.005904142127044043,0.7150470138950336
2012-07-06,13.3100004196167,14.09000015258789,13.3100004196167,13.869999885559082,13.075823783874512,11326900,0.0,0.0,False,0.029695664777651398,0.029263287491702726,-0.2813472351540057,13.075823783874512,0.0,0.7155424799728914
2012-07-09,13.819999694824219,13.880000114440918,13.270000457763672,13.489999771118164,12.717580795288086,7933800,0.0,0.0,False,-0.027397355188299555,-0.027779661695050435,-0.3010364202095449,13.075823783874512,-0.027397355188299555,0.7157710265569748
2012-07-10,13.550000190734863,13.960000038146973,13.359999656677246,13.90999984741211,13.113534927368164,11868900,0.0,0.0,False,0.03113439092337278,0.030659546611157155,-0.2792746148751488,13.113534927368164,0.0,0.7160037832008858
2012-07-11,13.859999656677246,14.420000076293945,13.850000381469727,14.119999885559082,13.311509132385254,9101100,0.0,0.0,False,0.015096936570772712,0.014984111944146486,-0.2683938694509732,13.311509132385254,0.0,0.7159028840367672
2012-07-12,13.979999542236328,14.25,13.699999809265137,13.970000267028809,13.170095443725586,8067800,0.0,0.0,False,-0.010623415215606613,-0.010680246544587171,-0.2761660251500788,13.311509132385254,-0.010623415215606613,0.715974191995062
2012-07-13,14.0600004196167,14.510000228881836,14.0600004196167,14.449999809265137,13.622614860534668,6694600,0.0,0.0,False,0.03435961559600309,0.03378250633286869,-0.2512953680189085,13.622614860534668,0.0,0.7157216135973701
2012-07-16,14.399999618530273,14.5,13.989999771118164,14.09000015258789,13.28322696685791,9171500,0.0,0.0,False,-0.024913564477256123,-0.025229160095431233,-0.2699482691421897,13.622614860534668,-0.024913564477256123,0.7156700336286024
2012-07-17,14.199999809265137,14.25,13.84000015258789,14.069999694824219,13.264370918273926,7634500,0.0,0.0,False,-0.0014195382365317366,-0.0014205467354490606,-0.27098460548878855,13.622614860534668,-0.02629773695640414,0.7132626580437181
2012-07-18,14.010000228881836,14.199999809265137,13.199999809265137,13.420000076293945,12.651590347290039,11240100,0.0,0.0,False,-0.04619748458177364,-0.0472986358618698,-0.30466328293659584,13.622614860534668,-0.07128033224059871,0.7149806887794445
2012-07-19,13.579999923706055,13.75,12.430000305175781,12.5,11.784268379211426,13748800,0.0,0.0,False,-0.06855438283017068,-0.07101747264175164,-0.35233166243403446,13.622614860534668,-0.13494813588608567,0.7183575324093399
2012-07-20,12.420000076293945,12.6899995803833,11.869999885559082,12.010000228881836,11.322325706481934,10048400,0.0,0.0,False,-0.039199945033872696,-0.03998895100765622,-0.37772022566679997,13.622614860534668,-0.16885812141080025,0.7196106637403731
2012-07-23,11.880000114440918,12.369999885559082,11.539999961853027,12.079999923706055,11.38831615447998,9005300,0.0,0.0,False,0.005828347435745229,0.005811428327293364,-0.37409336293974893,13.622614860534668,-0.16401393777398432,0.7193954966802267
2012-07-24,12.050000190734863,12.100000381469727,11.369999885559082,11.59000015258789,10.926373481750488,7879600,0.0,0.0,False,-0.04056285990512931,-0.041408478869760956,-0.39948192617251455,13.622614860534668,-0.1979239232986989,0.71916903083426
2012-07-25,12.170000076293945,12.489999771118164,10.960000038146973,11.149999618530273,10.511565208435059,17717800,0.0,0.0,False,-0.03796394787421953,-0.03870335279642161,-0.42227996302482795,13.622614860534668,-0.22837389766574556,0.7200705825213013
2012-07-26,11.3100004196167,11.3100004196167,10.59000015258789,11.1899995803833,10.549275398254395,10942700,0.0,0.0,False,0.0035874952085228617,0.0035810754967959394,-0.4202073951603119,13.622614860534668,-0.2256056927208503,0.7191583758644386
2012-07-27,11.34000015258789,11.539999961853027,11.140000343322754,11.350000381469727,10.700114250183105,5844700,0.0,0.0,False,0.01429850356865936,0.01419724406466111,-0.4119172285309294,13.622614860534668,-0.21453301295466987,0.7183439476535903
2012-07-30,11.300000190734863,11.40999984741211,11.069999694824219,11.289999961853027,10.643552780151367,4354100,0.0,0.0,False,-0.005286062252164325,-0.005300082910439503,-0.41502587067034025,13.622614860534668,-0.2186850403452114,0.7172774669783585
2012-07-31,11.3100004196167,11.630000114440918,11.15999984741211,11.460000038146973,10.803817749023438,6818400,0.0,0.0,False,0.015057469266365642,0.014945230857763534,-0.4062176406963399,13.622614860534668,-0.20692041435285768,0.7157332771921192
2012-08-01,11.289999961853027,11.289999961853027,10.760000228881836,10.829999923706055,10.20988941192627,8123600,0.0,0.0,False,-0.054973931520721275,-0.056542766176514075,-0.4388601914549116,13.622614860534668,-0.25051911718470576,0.7139318244987383
2012-08-02,10.729999542236328,11.130000114440918,10.609999656677246,10.680000305175781,10.068477630615234,6665600,0.0,0.0,False,-0.013850471401369968,-0.013947284154713187,-0.4466322423253356,13.622614860534668,-0.26089978071801256,0.7111373885440452
2012-08-03,10.819999694824219,11.050000190734863,10.720000267028809,10.890000343322754,10.266454696655273,4475200,0.0,0.0,False,0.019663058637390263,0.019472238054439175,-0.4357513396581375,13.622614860534668,-0.2463668097673628,0.7096092016312444
2012-08-06,10.9399995803833,11.119999885559082,10.800000190734863,10.8100004196167,10.191034317016602,5529000,0.0,0.0,False,-0.007346292548609079,-0.007373409443096458,-0.4398964753871696,13.622614860534668,-0.25190321965715334,0.7093146226389719
2012-08-07,10.84000015258789,10.84000015258789,9.739999771118164,9.9399995803833,9.370848655700684,15827900,0.0,0.0,False,-0.08048110091695038,-0.08390468149694594,-0.4849742236754744,13.622614860534668,-0.31211087213157174,0.7067679491621502
2012-08-08,9.930000305175781,10.6899995803833,9.8100004196167,10.399999618530273,9.804511070251465,9183300,0.0,0.0,False,0.046277816501386626,0.04523892932727464,-0.46113995530524376,13.622614860534668,-0.2802768652987777,0.6893287792239594
2012-08-09,10.359999656677246,10.5600004196167,10.010000228881836,10.050000190734863,9.474553108215332,5483200,0.0,0.0,False,-0.033653688559471484,-0.034233008559519544,-0.47927458342654394,13.622614860534668,-0.30449820352305923,0.6851099070191026
2012-08-10,10.170000076293945,10.289999961853027,10.039999961853027,10.069999694824219,9.493408203125,6333900,0.0,0.0,False,0.00199007749434843,0.0019880999133899285,-0.47823829949428587,13.622614860534668,-0.30311410105061154,0.684589497206444
2012-08-13,10.199999809265137,10.390000343322754,9.949999809265137,10.119999885559082,9.540544509887695,6249800,0.0,0.0,False,0.004965161694740816,0.00495287592983736,-0.47564766828515204,13.622614860534668,-0.29965394987954297,0.6845668379999528
2012-08-14,10.170000076293945,10.380000114440918,10.039999961853027,10.119999885559082,9.540544509887695,4193700,0.0,0.0,False,0.0,0.0,-0.47564766828515204,13.622614860534668,-0.29965394987954297,0.681920882519184
2012-08-15,10.079999923706055,10.229999542236328,10.0600004196167,10.149999618530273,9.568824768066406,3696700,0.0,0.0,False,0.002964218462520929,0.002959833829510613,-0.47409337342261704,13.622614860534668,-0.2975779711876224,0.681810215440313
2012-08-16,10.260000228881836,10.399999618530273,9.899999618530273,9.90999984741211,9.342567443847656,7958300,0.0,0.0,False,-0.023645257354260263,-0.02392929278119358,-0.48652857095235014,13.622614860534668,-0.3141869208301926,0.6804959935377087
2012-08-17,9.9399995803833,10.09000015258789,9.899999618530273,10.079999923706055,9.50283432006836,7573800,0.0,0.0,False,0.017154478914277904,0.017009002202164735,-0.4777202361496681,13.622614860534668,-0.30242215482443824,0.6777028518046543
2012-08-20,10.079999923706055,10.6899995803833,10.069999694824219,10.59000015258789,9.98363208770752,7545600,0.0,0.0,False,0.05059519627989273,0.049356857168516545,-0.4512953889846445,13.622614860534668,-0.2671280668272761,0.677978995153146
2012-08-21,10.630000114440918,11.5,10.630000114440918,11.420000076293945,10.766105651855469,19958800,0.0,0.0,False,0.07837564097653194,0.07545587280555648,-0.40829031338953736,13.622614860534668,-0.20968875931115372,0.6819985152048138
2012-08-22,11.34000015258789,11.729999542236328,11.210000038146973,11.609999656677246,10.945226669311523,10711700,0.0,0.0,False,0.016637493932189384,0.016500607046587252,-0.3984457470689381,13.622614860534668,-0.19653996083965197,0.6809949392876984
2012-08-23,11.649999618530273,11.75,11.0,11.039999961853027,10.407865524291992,6695000,0.0,0.0,False,-0.049095478901884815,-0.05034161990170081,-0.42797934120205416,13.622614860534668,-0.23598621624075644,0.6829965030427172
2012-08-24,11.0,11.229999542236328,10.899999618530273,11.109999656677246,10.473856925964355,4722300,0.0,0.0,False,0.006340531737111688,0.006320515131815334,-0.42435242606066226,13.622614860534668,-0.23114196259724018,0.6814817983330965
2012-08-27,11.15999984741211,11.359999656677246,10.930000305175781,11.039999961853027,10.407865524291992,5707100,0.0,0.0,False,-0.006300582692586931,-0.006320515131815222,-0.42797934120205405,13.622614860534668,-0.23598621624075644,0.680828085900945
2012-08-28,10.989999771118164,11.1899995803833,10.739999771118164,10.8100004196167,10.191034317016602,7974300,0.0,0.0,False,-0.020833398238025436,-0.021053475483477538,-0.43989647538716936,13.622614860534668,-0.25190321965715334,0.6793202835691468
2012-08-29,10.800000190734863,11.0,10.40999984741211,10.449999809265137,9.851648330688477,5761100,0.0,0.0,False,-0.033302408349408785,-0.03386956082471351,-0.45854927168176896,13.622614860534668,-0.2768166441210088,0.6802618535750582
2012-08-30,10.40999984741211,10.470000267028809,10.100000381469727,10.399999618530273,9.804511070251465,5385700,0.0,0.0,False,-0.004784707985381109,-0.004796191344957884,-0.46113995530524365,13.622614860534668,-0.2802768652987777,0.6802479551266182
2012-08-31,10.890000343322754,11.0,10.529999732971191,10.65999984741211,10.0496244430542,6248300,0.0,0.0,False,0.025000060793082257,0.024692671900693894,-0.4476684214289117,13.622614860534668,-0.2622837431770595,0.6781706504417085
2012-09-04,10.609999656677246,10.670000076293945,10.220000267028809,10.449999809265137,9.851648330688477,4713400,0.0,0.0,False,-0.01969985181909495,-0.019896480555735944,-0.45854927168176896,13.622614860534668,-0.2768166441210088,0.6783634497616893
2012-09-05,10.399999618530273,11.279999732971191,10.390000343322754,11.220000267028809,10.57756233215332,8286800,0.0,0.0,False,0.07368452233557488,0.07109621209427253,-0.41865273339739095,13.622614860534668,-0.22352922398202735,0.6808762421844895
2012-09-06,10.949999809265137,11.550000190734863,10.949999809265137,11.420000076293945,10.766105651855469,9613800,0.0,0.0,False,0.017824836553221868,0.017667837069032265,-0.40829031338953714,13.622614860534668,-0.20968875931115372,0.6803666815438008
2012-09-07,11.390000343322754,12.199999809265137,11.329999923706055,12.140000343322754,11.444879531860352,8939100,0.0,0.0,False,0.06304729880557147,0.061139593953704295,-0.3709846159716562,13.622614860534668,-0.15986177037004212,0.682690723217039
2012-09-10,12.100000381469727,12.479999542236328,11.890000343322754,12.0,11.312896728515625,9006400,0.0,0.0,False,-0.01153203954461135,-0.011599049182654132,-0.3782384462544399,13.622614860534668,-0.16955027765707453,0.6823119694512024
2012-09-11,11.960000038146973,12.039999961853027,11.529999732971191,11.619999885559082,10.954655647277832,8012700,0.0,0.0,False,-0.0316666093428396,-0.03217883916579242,-0.3979275264812976,13.622614860534668,-0.19584780459337758,0.6821918206161274
2012-09-12,11.649999618530273,11.90999984741211,11.579999923706055,11.819999694824219,11.14320182800293,5036100,0.0,0.0,False,0.0172115114154181,0.01706507126881866,-0.3875649492304214,13.622614860534668,-0.18200712990240298,0.6635087104984759
2012-09-13,11.8100004196167,11.8100004196167,11.199999809265137,11.25,10.605843544006348,8627500,0.0,0.0,False,-0.04822296968957318,-0.04942448348144783,-0.417098386120515,13.622614860534668,-0.22145317528340636,0.6653945378971511
2012-09-14,11.170000076293945,11.180000305175781,10.489999771118164,10.529999732971191,9.927066802978516,13641000,0.0,0.0,False,-0.0640002596881063,-0.0661400799491415,-0.4544042407814183,13.622614860534668,-0.2712803742446189,0.6685800989167003
2012-09-17,10.630000114440918,10.779999732971191,10.1899995803833,10.5600004196167,9.955350875854492,10504800,0.0,0.0,False,0.002849187321625646,0.002845136080767208,-0.45284973626152003,13.622614860534668,-0.26920411552589696,0.6685588268793683
2012-09-18,10.460000038146973,10.680000305175781,10.199999809265137,10.3100004196167,9.719663619995117,6980600,0.0,0.0,False,-0.023674429841644917,-0.023959172211221666,-0.46580320679323417,13.622614860534668,-0.286505291421442,0.6687436814440081
2012-09-19,10.529999732971191,11.239999771118164,10.470000267028809,10.970000267028809,10.341873168945312,10926500,0.0,0.0,False,0.06401554346697735,0.062049999334344484,-0.4316063087577865,13.622614860534668,-0.24083053989097292,0.6710025558333684
2012-09-20,10.869999885559082,10.920000076293945,10.65999984741211,10.680000305175781,10.068477630615234,4523100,0.0,0.0,False,-0.026435785264804168,-0.026791493597310756,-0.44663224232533505,13.622614860534668,-0.26089978071801256,0.6712542774214568
2012-09-21,10.829999923706055,10.850000381469727,10.550000190734863,10.670000076293945,10.059052467346191,6524500,0.0,0.0,False,-0.0009361060941709409,-0.0009365445151077411,-0.447150253255612,13.622614860534668,-0.26159165693748554,0.6708429748931467
2012-09-24,10.65999984741211,10.9399995803833,10.350000381469727,10.510000228881836,9.908212661743164,5220900,0.0,0.0,False,-0.014995428853034176,-0.015108997062475519,-0.4554404722993354,13.622614860534668,-0.2726644067103663,0.6677622935370996
2012-09-25,10.5600004196167,10.699999809265137,10.279999732971191,10.279999732971191,9.691383361816406,5187200,0.0,0.0,False,-0.021883795526912997,-0.022126797526037103,-0.46735750165576906,13.622614860534668,-0.28858127011336254,0.6666274993072229
2012-09-26,10.3100004196167,10.59000015258789,10.3100004196167,10.5,9.898785591125488,4038400,0.0,0.0,False,0.021400683634726247,0.021174904542643477,-0.4559585880582939,13.622614860534668,-0.2733564229432399,0.6647960340505835
2012-09-27,10.430000305175781,10.510000228881836,10.260000228881836,10.359999656677246,9.766801834106445,4036000,0.0,0.0,False,-0.01333332819506361,-0.0134230151244349,-0.4632124707554185,13.622614860534668,-0.28304500023697265,0.6649958704585902
2012-09-28,10.3100004196167,10.5,10.149999618530273,10.460000038146973,9.861074447631836,4404600,0.0,0.0,False,0.009652352441121836,0.009606066097016842,-0.45803120833715083,13.622614860534668,-0.2761246978948355,0.6649998498884744
2012-10-01,10.350000381469727,10.84000015258789,10.319999694824219,10.75,10.134469985961914,6120000,0.0,0.0,False,0.027724721051643142,0.02734735009505045,-0.4430052747696023,13.622614860534668,-0.256055457067796,0.65761449547417
2012-10-02,10.770000457763672,11.130000114440918,10.640000343322754,10.880000114440918,10.257027626037598,4690000,0.0,0.0,False,0.012093147470508825,0.01202060958462917,-0.4362694554170955,13.622614860534668,-0.24705882600023643,0.6373110908538799
2012-10-03,11.119999885559082,11.880000114440918,11.069999694824219,11.779999732971191,11.105493545532227,13775400,0.0,0.0,False,0.08272044791424626,0.07947680719521118,-0.3896374122662557,13.622614860534668,-0.1847751948338976,0.6376520073944288
2012-10-04,11.829999923706055,11.930000305175781,11.550000190734863,11.670000076293945,11.001792907714844,6893400,0.0,0.0,False,-0.00933777840599459,-0.009381648773532725,-0.3953368428578229,13.622614860534668,-0.1923875834156087,0.6370911311561673
2012-10-05,11.789999961853027,12.220000267028809,11.609999656677246,11.65999984741211,10.992364883422852,6819600,0.0,0.0,False,-0.0008569534412323776,-0.0008573208357409191,-0.3958550110311223,13.622614860534668,-0.19307966965518275,0.6363586942217724
2012-10-08,11.760000228881836,11.84000015258789,11.520000457763672,11.569999694824219,10.90751838684082,2946500,0.0,0.0,False,-0.007718675415331666,-0.007748618570933094,-0.4005182101047722,13.622614860534668,-0.1993080257711466,0.6357510003532997
2012-10-09,11.569999694824219,11.569999694824219,11.140000343322754,11.300000190734863,10.652978897094727,4592900,0.0,0.0,False,-0.023336150416503387,-0.02361275002879195,-0.4145078073257219,13.622614860534668,-0.2179930941190381,0.6360453264716078
2012-10-10,11.300000190734863,11.430000305175781,11.069999694824219,11.34000015258789,10.690688133239746,3567500,0.0,0.0,False,0.003539783238968308,0.003533532951710861,-0.41243529187554673,13.622614860534668,-0.21522495918084317,0.6293163766809454
2012-10-11,11.350000381469727,11.520000457763672,11.010000228881836,11.170000076293945,10.53042221069336,4540700,0.0,0.0,False,-0.014991169936768078,-0.01510467331902942,-0.4212435742638879,13.622614860534668,-0.22698965517989722,0.6263551232837882
2012-10-12,11.199999809265137,11.489999771118164,11.130000114440918,11.359999656677246,10.709543228149414,3540300,0.0,0.0,False,0.017009860941203492,0.016866813126794018,-0.41139900794328865,13.622614860534668,-0.2138408567083956,0.6264571487458969
2012-10-15,11.470000267028809,11.65999984741211,11.289999961853027,11.420000076293945,10.766105651855469,3734800,0.0,0.0,False,0.005281497305821947,0.005267599112961075,-0.40829031338953703,13.622614860534668,-0.20968875931115372,0.6248738131089923
2012-10-16,11.460000038146973,11.59000015258789,11.329999923706055,11.579999923706055,10.916947364807129,3401000,0.0,0.0,False,0.014010796273921322,0.01391355232525041,-0.399999989517132,13.622614860534668,-0.1986158695248722,0.6239887056898266
2012-10-17,11.460000038146973,11.789999961853027,11.25,11.619999885559082,10.954655647277832,4610600,0.0,0.0,False,0.0034541049993759287,0.003448153280007295,-0.3979275264812975,13.622614860534668,-0.19584780459337758,0.6234597629263864
2012-10-18,11.630000114440918,12.119999885559082,11.600000381469727,11.720000267028809,11.048929214477539,6363500,0.0,0.0,False,0.008605799235974487,0.008568980431757318,-0.39274621164868895,13.622614860534668,-0.18892743224454012,0.6217251727336258
2012-10-19,11.630000114440918,11.770000457763672,11.329999923706055,11.470000267028809,10.813244819641113,3807900,0.0,0.0,False,-0.021330971559452627,-0.021561764662062347,-0.4056995249373806,13.622614860534668,-0.20622839811998406,0.6209316899265572
2012-10-22,11.489999771118164,11.970000267028809,11.449999809265137,11.920000076293945,11.237479209899902,4677500,0.0,0.0,False,0.03923284798733229,0.038482794792457656,-0.3823834247404495,13.622614860534668,-0.1750864775267641,0.621388842227741
2012-10-23,11.869999885559082,12.170000076293945,11.609999656677246,12.09000015258789,11.397745132446289,7749700,0.0,0.0,False,0.014261732507162117,0.014160990705409228,-0.3735751423521082,13.622614860534668,-0.16332178152771004,0.6213994495926992
2012-10-24,12.369999885559082,12.630000114440918,12.09000015258789,12.369999885559082,11.661711692810059,11283300,0.0,0.0,False,0.023159542286335988,0.022895430123835093,-0.3590674293721998,13.622614860534668,-0.14394469694694478,0.618536133386654
2012-10-25,12.229999542236328,12.369999885559082,11.890000343322754,11.970000267028809,11.284616470336914,5623700,0.0,0.0,False,-0.03233618120619808,-0.03287054666081021,-0.3797927411169747,13.622614860534668,-0.1716262563489952,0.619557123492871
2012-10-26,12.229999542236328,12.34000015258789,11.779999732971191,11.920000076293945,11.237479209899902,5664500,0.0,0.0,False,-0.0041771256082046015,-0.0041858741684340055,-0.3823834247404494,13.622614860534668,-0.1750864775267641,0.6190429609269624
2012-10-31,11.800000190734863,12.229999542236328,11.550000190734863,12.180000305175781,11.482590675354004,5144500,0.0,0.0,False,0.021811961639774724,0.021577484285436613,-0.3689119956927991,13.622614860534668,-0.15709349541844653,0.6191228952963798
2012-11-01,12.170000076293945,12.59000015258789,12.0600004196167,12.550000190734863,11.831405639648438,5001800,0.0,0.0,False,0.030377723473425045,0.02992545683439245,-0.3497409788105592,13.622614860534668,-0.13148791470831678,0.6188510621761089
2012-11-02,12.600000381469727,12.6899995803833,12.380000114440918,12.529999732971191,11.812551498413086,4813500,0.0,0.0,False,-0.0015935673080271773,-0.0015948383869558123,-0.3507772103284764,13.622614860534668,-0.13287194717406403,0.6167855806424402
2012-11-05,12.569999694824219,12.779999732971191,12.529999732971191,12.640000343322754,11.916253089904785,4571300,0.0,0.0,False,0.008778932435183906,0.00874062166301721,-0.3450777273225685,13.622614860534668,-0.1252594885856525,0.6152175284034689
2012-11-06,12.609999656677246,12.6899995803833,12.5,12.670000076293945,11.944531440734863,3449100,0.0,0.0,False,0.002373090821143675,0.0023702794879418665,-0.3435235372887151,13.622614860534668,-0.1231836499071326,0.6124298095447915
2012-11-07,12.550000190734863,12.680000305175781,12.180000305175781,12.59000015258789,11.86911678314209,7272000,0.0,0.0,False,-0.00631373930128265,-0.006333755248055881,-0.3476683585317023,13.622614860534668,-0.12871963975672107,0.612060108555858
2012-11-08,12.5,13.140000343322754,12.460000038146973,13.020000457763672,12.274492263793945,10188000,0.0,0.0,False,0.03415380335861351,0.03358351101943943,-0.32538875192439254,13.622614860534668,-0.0989621016627501,0.6123216994913085
2012-11-09,12.9399995803833,13.1899995803833,12.529999732971191,12.609999656677246,11.887971878051758,6560000,0.0,0.0,False,-0.03148972498702096,-0.031996186988494255,-0.34663207459944434,13.622614860534668,-0.1273355372842735,0.6122070812285855
2012-11-12,12.720000267028809,12.8100004196167,12.279999732971191,12.289999961853027,11.586294174194336,6752100,0.0,0.0,False,-0.025376717488236666,-0.025704259558093127,-0.3632124078582095,13.622614860534668,-0.14948089681663435,0.6119244964705163
2012-11-13,12.34000015258789,12.819999694824219,12.279999732971191,12.59000015258789,11.86911678314209,6257900,0.0,0.0,False,0.024410100822200187,0.02411693552714789,-0.3476683585317023,13.622614860534668,-0.12871963975672107,0.6106637740957466
2012-11-14,12.649999618530273,12.899999618530273,11.989999771118164,12.010000228881836,11.322325706481934,8794800,0.0,0.0,False,-0.046068387955940704,-0.04716329559178539,-0.3777202256667994,13.622614860534668,-0.16885812141080025,0.6120794142958251
2012-11-15,12.029999732971191,12.479999542236328,12.0,12.0600004196167,11.369462966918945,5942800,0.0,0.0,False,0.004163213606372951,0.0041545714105085335,-0.3751295420433247,13.622614860534668,-0.16539790023303136,0.6119938190350533
2012-11-16,12.020000457763672,12.029999732971191,11.520000457763672,11.760000228881836,11.086639404296875,5440000,0.0,0.0,False,-0.02487571870764571,-0.025190348115485837,-0.3906736437841727,13.622614860534668,-0.18615922729964485,0.611070432600166
2012-11-19,11.779999732971191,12.069999694824219,11.699999809265137,12.069999694824219,11.378888130187988,3719000,0.0,0.0,False,0.026360442983095922,0.026018994004423177,-0.3746115311130478,13.622614860534668,-0.16470602401355838,0.6081908649135348
2012-11-20,12.039999961853027,12.520000457763672,11.970000267028809,12.489999771118164,11.77484130859375,4975500,0.0,0.0,False,0.03479717647942282,0.034205442759550245,-0.35284977819299246,13.622614860534668,-0.1356401521189593,0.6083347315995952
2012-11-21,12.470000267028809,12.520000457763672,12.279999732971191,12.470000267028809,11.755988121032715,3141200,0.0,0.0,False,-0.0016011415412686691,-0.00160242473828921,-0.3538859572965689,13.622614860534668,-0.13702411457800623,0.6083690960831917
2012-11-23,12.479999542236328,12.569999694824219,12.359999656677246,12.5,11.784268379211426,1464800,0.0,0.0,False,0.002405604521504623,0.0024027156869491006,-0.3523316624340339,13.622614860534668,-0.13494813588608567,0.6068188396014332
2012-11-26,12.40999984741211,13.0,12.199999809265137,12.920000076293945,12.180218696594238,7475600,0.0,0.0,False,0.0335999066417485,0.033047763722810534,-0.33057006675700096,13.622614860534668,-0.10588247401158768,0.6052288030122661
2012-11-27,12.539999961853027,12.920000076293945,12.399999618530273,12.720000267028809,11.991670608520508,4426600,0.0,0.0,False,-0.015479860647038435,-0.015600924684597485,-0.3409327488365588,13.622614860534668,-0.11972328871596305,0.6053288135645186
2012-11-28,12.710000038146973,12.979999542236328,12.609999656677246,12.970000267028809,12.227356910705566,4663100,0.0,0.0,False,0.019654167453331706,0.01946351828887758,-0.3279793307191855,13.622614860534668,-0.10242218282711835,0.6054984523814166
2012-11-29,12.979999542236328,13.09000015258789,12.8100004196167,13.0,12.25563907623291,4453200,0.0,0.0,False,0.002313023634942901,0.0023103527135849267,-0.3264249310279689,13.622614860534668,-0.10034606412179714,0.6028125206129924
2012-11-30,12.979999542236328,13.029999732971191,12.75,12.890000343322754,12.151936531066895,4889700,0.0,0.0,False,-0.00846161873085216,-0.008497621464755715,-0.3321244664482177,13.622614860534668,-0.10795859271690889,0.6016661494287547
2012-12-03,12.920000076293945,12.920000076293945,12.619999885559082,12.65999984741211,11.935108184814453,3167000,0.0,0.0,False,-0.017843110495031955,-0.01800421810877615,-0.3440414433903106,13.622614860534668,-0.12387538611320492,0.5997000606635698
2012-12-04,12.720000267028809,12.890000343322754,12.0600004196167,12.380000114440918,11.671138763427734,5775300,0.0,0.0,False,-0.022117053092369776,-0.022365302298800276,-0.3585493136132414,13.622614860534668,-0.14325268071407116,0.5988068644452097
2012-12-05,12.460000038146973,12.520000457763672,11.970000267028809,12.109999656677246,11.416601181030273,6484300,0.0,0.0,False,-0.021809147124106754,-0.022050481895970697,-0.3725388060055095,13.622614860534668,-0.16193760904856203,0.5988735073536225
2012-12-06,12.130000114440918,12.680000305175781,12.100000381469727,12.609999656677246,11.887971878051758,7057000,0.0,0.0,False,0.04128818109234733,0.04045858234270166,-0.34663207459944445,13.622614860534668,-0.1273355372842735,0.597615580157978
2012-12-07,12.65999984741211,13.050000190734863,12.449999809265137,12.770000457763672,12.038805961608887,9250800,0.0,0.0,False,0.01268795763519659,0.012608139940674265,-0.3383421700417659,13.622614860534668,-0.1162632075515948,0.5973000084610397
2012-12-10,12.789999961853027,13.050000190734863,12.600000381469727,12.779999732971191,12.048233985900879,4620200,0.0,0.0,False,0.0007831361616805754,0.0007828296705624562,-0.3378240018684665,13.622614860534668,-0.11557112131202074,0.5942089603250399
2012-12-11,12.859999656677246,13.260000228881836,12.75,12.880000114440918,12.142510414123535,6704500,0.0,0.0,False,0.00782491677477215,0.007794460886862107,-0.3326425297928356,13.622614860534668,-0.1086505389430823,0.5922052426407725
2012-12-12,12.890000343322754,13.079999923706055,12.649999618530273,12.699999809265137,11.97281551361084,4651700,0.0,0.0,False,-0.013975273211651151,-0.014073846815296429,-0.34196903276881707,13.622614860534668,-0.12110739118841063,0.5904941275600962
2012-12-13,12.760000228881836,13.069999694824219,12.670000076293945,12.970000267028809,12.227356910705566,6238500,0.0,0.0,False,0.02125994481459781,0.021037105029213795,-0.3279793307191857,13.622614860534668,-0.10242218282711835,0.590744450397484
2012-12-14,12.949999809265137,13.149999618530273,12.819999694824219,12.829999923706055,12.095375061035156,4226800,0.0,0.0,False,-0.010793980304513284,-0.010852657935390865,-0.33523310858762867,13.622614860534668,-0.11211062010745043,0.5851536395060348
2012-12-17,13.100000381469727,13.220000267028809,12.729999542236328,12.789999961853027,12.057662010192871,7924700,0.0,0.0,False,-0.003117972832754612,-0.0031228438377902904,-0.3373058336951672,13.622614860534668,-0.11487903507244679,0.580613654015948
2012-12-18,12.850000381469727,12.949999809265137,12.770000457763672,12.949999809265137,12.208500862121582,5615000,0.0,0.0,False,0.012509792677983578,0.012432191732510305,-0.32901566706578456,13.622614860534668,-0.10380635530626636,0.5804113784444637
2012-12-19,12.970000267028809,13.670000076293945,12.949999809265137,13.479999542236328,12.708155632019043,9147700,0.0,0.0,False,0.040926791547986285,0.040111462037893245,-0.3015544311398213,13.622614860534668,-0.06712802482325586,0.5762596219649476
2012-12-20,13.489999771118164,13.75,13.430000305175781,13.539999961853027,12.76471996307373,8658800,0.0,0.0,False,0.0044510259940608865,0.00444114947411417,-0.29844563175738803,13.622614860534668,-0.06297578741261323,0.5730621329425056
2012-12-21,13.25,13.520000457763672,13.239999771118164,13.4399995803833,12.670446395874023,6081200,0.0,0.0,False,-0.0073854786844070874,-0.007412886361364006,-0.30362694658999656,13.622614860534668,-0.0698961597614508,0.5729792144817595
2012-12-24,13.34000015258789,13.550000190734863,13.25,13.329999923706055,12.566743850708008,1158400,0.0,0.0,False,-0.008184600757222382,-0.008218278487065023,-0.3093264820102454,13.622614860534668,-0.07750868835656266,0.5721791184549353
2012-12-26,13.25,13.489999771118164,13.15999984741211,13.229999542236328,12.472467422485352,1978800,0.0,0.0,False,-0.0075020569642106905,-0.007530338930960068,-0.3145079540858763,13.622614860534668,-0.0844292707255011,0.5720670538425613
2012-12-27,13.239999771118164,13.359999656677246,12.869999885559082,13.100000381469727,12.34991455078125,3663200,0.0,0.0,False,-0.009825872263507618,-0.009874464717218846,-0.32124351136667895,13.622614860534668,-0.09342555175955891,0.5719494060504654
2012-12-28,13.0,13.039999961853027,12.649999618530273,12.789999961853027,12.057662010192871,4261800,0.0,0.0,False,-0.023664337059716045,-0.023948834747909667,-0.3373058336951672,13.622614860534668,-0.11487903507244679,0.5709855100683596
2012-12-31,12.850000381469727,13.680000305175781,12.84000015258789,13.5,12.727011680603027,7005600,0.0,0.0,False,0.05551239285396492,0.054026329453762546,-0.30051809479322256,13.622614860534668,-0.06574385234410784,0.5716590645637333
2013-01-02,13.720000267028809,14.010000228881836,13.600000381469727,13.979999542236328,13.179523468017578,6662000,0.0,0.0,False,0.03555522684906576,0.03493773394079999,-0.27564785697677885,13.622614860534668,-0.032526163079068304,0.5724966040891187
2013-01-03,14.020000457763672,14.130000114440918,13.600000381469727,13.65999984741211,12.877848625183105,5398400,0.0,0.0,False,-0.022889662404451783,-0.02315569821312768,-0.29222803299252154,13.622614860534668,-0.05467131259132807,0.5720735400317207
2013-01-04,13.800000190734863,14.869999885559082,13.760000228881836,14.729999542236328,13.88658332824707,12048300,0.0,0.0,False,0.07833099552757172,0.07541447130179058,-0.23678755021031805,13.88658332824707,0.0,0.5767862198334004
2013-01-07,14.789999961853027,14.979999542236328,14.529999732971191,14.84000015258789,13.99028491973877,5730600,0.0,0.0,False,0.007467754237340474,0.007440008606745701,-0.2310880672044101,13.99028491973877,0.0,0.5763520024234852
2013-01-08,14.890000343322754,15.25,14.779999732971191,15.15999984741211,14.291959762573242,8034400,0.0,0.0,False,0.02156316648053691,0.021333970349063976,-0.21450789118866742,14.291959762573242,0.0,0.570617249291236
2013-01-09,15.119999885559082,15.5,15.039999961853027,15.130000114440918,14.263678550720215,8493100,0.0,0.0,False,-0.0019788197226169313,-0.001980780173043147,-0.2160622384655433,14.291959762573242,-0.0019788197226169313,0.5703338280973792
2013-01-10,15.199999809265137,15.279999732971191,14.84000015258789,15.140000343322754,14.27310562133789,5248800,0.0,0.0,False,0.0006609144046645365,0.0006606960969225817,-0.21554412270658474,14.291959762573242,-0.0013192131484113245,0.5700962022966917
2013-01-11,15.100000381469727,15.3100004196167,14.720000267028809,14.779999732971191,13.933716773986816,4829400,0.0,0.0,False,-0.02377820611400072,-0.024065470551906797,-0.23419707624420683,14.291959762573242,-0.025066050740260692,0.5707803173109544
2013-01-14,14.8100004196167,14.8100004196167,14.40999984741211,14.670000076293945,13.830018043518066,5978000,0.0,0.0,False,-0.0074422878081136234,-0.007470119807171044,-0.23989640200709228,14.291959762573242,-0.03232178978455258,0.5701679858602634
2013-01-15,14.239999771118164,14.529999732971191,14.109999656677246,14.3100004196167,13.490630149841309,7384900,0.0,0.0,False,-0.024539945834403554,-0.024846068844443837,-0.2585493031303735,14.291959762573242,-0.05606856064837229,0.570556717638305
2013-01-16,14.390000343322754,14.699999809265137,14.220000267028809,14.630000114440918,13.79230785369873,4263600,0.0,0.0,False,0.02236201723023079,0.022115653354623174,-0.24196896987160832,14.291959762573242,-0.034960349537434654,0.5705843330924235
2013-01-17,14.829999923706055,14.869999885559082,14.279999732971191,14.479999542236328,13.650897026062012,4675000,0.0,0.0,False,-0.01025287639579453,-0.010305799184302415,-0.24974096832769155,14.291959762573242,-0.04485478179066804,0.5704411429423581
2013-01-18,14.520000457763672,14.619999885559082,14.300000190734863,14.4399995803833,13.613186836242676,5297400,0.0,0.0,False,-0.002762469729816308,-0.0027662923909338387,-0.2518135361922076,14.291959762573242,-0.047493341543550116,0.5700154986739955
2013-01-22,14.470000267028809,14.920000076293945,14.4399995803833,14.850000381469727,13.999711990356445,6520700,0.0,0.0,False,0.02839343636162517,0.027997814010413454,-0.23056995144545167,14.291959762573242,-0.020448404352642724,0.5696147031773198
2013-01-23,15.319999694824219,15.640000343322754,15.020000457763672,15.069999694824219,14.207115173339844,15854900,0.0,0.0,False,0.014814817842414563,0.014706150373096673,-0.2191709854336359,14.291959762573242,-0.005936525895880562,0.5695557525105437
2013-01-24,15.039999961853027,15.390000343322754,14.4399995803833,14.670000076293945,13.830018043518066,7112300,0.0,0.0,False,-0.02654283612266428,-0.02690145731845312,-0.23989640200709228,14.291959762573242,-0.03232178978455258,0.5699797403353576
2013-01-25,14.699999809265137,15.199999809265137,14.489999771118164,14.970000267028809,14.11284065246582,8381900,0.0,0.0,False,0.02044990889077747,0.020243617193660975,-0.22435235268058518,14.291959762573242,-0.012532858550055925,0.5698671990733785
2013-01-28,15.0,15.3100004196167,14.850000381469727,15.029999732971191,14.169404983520508,6544500,0.0,0.0,False,0.004008004656724129,0.003999994003416609,-0.22124355329815182,14.291959762573242,-0.008575085648762637,0.5439715923149954
2013-01-29,14.979999542236328,15.039999961853027,14.199999809265137,14.420000076293945,13.594330787658691,10258600,0.0,0.0,False,-0.040585627733179086,-0.041432209552311604,-0.2528498725388063,14.291959762573242,-0.048812688148020866,0.5442082027675275
2013-01-30,14.460000038146973,14.510000228881836,14.210000038146973,14.300000190734863,13.481201171875,4873200,0.0,0.0,False,-0.008321823085722935,-0.008356642765496757,-0.25906752371801367,14.291959762573242,-0.05672830067863743,0.5429097742723683
2013-01-31,14.279999732971191,14.550000190734863,14.220000267028809,14.279999732971191,13.462347984313965,4575800,0.0,0.0,False,-0.0013984798031474455,-0.0013994585886749726,-0.26010370282159,14.291959762573242,-0.05804744709901888,0.5415280226390041
2013-02-01,14.430000305175781,14.569999694824219,14.020000457763672,14.119999885559082,13.311509132385254,5308600,0.0,0.0,False,-0.011204498064116719,-0.011267741302120543,-0.26839386945097266,14.291959762573242,-0.06860155265448775,0.5415714997732165
2013-02-04,14.079999923706055,14.420000076293945,13.949999809265137,13.989999771118164,13.188953399658203,4441000,0.0,0.0,False,-0.009206749701195616,-0.00924939376518293,-0.2751295839747978,14.291959762573242,-0.07717670503128005,0.5391860963257975
2013-02-05,14.130000114440918,14.260000228881836,13.859999656677246,14.09000015258789,13.28322696685791,4175900,0.0,0.0,False,0.007147918742525183,0.007122493458033237,-0.2699482691421893,14.291959762573242,-0.07058043910513445,0.5387409641968628
2013-02-06,14.0600004196167,14.579999923706055,14.0600004196167,14.5600004196167,13.72631549835205,5239800,0.0,0.0,False,0.0333569946971215,0.03281272065482207,-0.24559593742734087,14.291959762573242,-0.03957779574096343,0.5368444646437499
2013-02-07,14.90999984741211,15.399999618530273,14.630000114440918,15.109999656677246,14.244823455810547,16835700,0.0,0.0,False,0.03777473696570266,0.03707874478153713,-0.21709852239780114,14.291959762573242,-0.003298099599057913,0.5353662257981531
2013-02-08,15.069999694824219,15.119999885559082,14.630000114440918,14.75,13.905437469482422,8407500,0.0,0.0,False,-0.023825215340923522,-0.024113625959930423,-0.23575131869240074,14.291959762573242,-0.027044737006818087,0.5359646178134783
2013-02-11,14.890000343322754,15.010000228881836,14.260000228881836,14.460000038146973,13.63204288482666,8882000,0.0,0.0,False,-0.019660984075888788,-0.019856832522663022,-0.2507771998456084,14.291959762573242,-0.046173994939079366,0.5361320388894816
2013-02-12,14.449999809265137,14.510000228881836,14.100000381469727,14.270000457763672,13.452920913696289,8126000,0.0,0.0,False,-0.013139774620995803,-0.013226865201203988,-0.26062181858054856,14.291959762573242,-0.058707053673224596,0.5360619417653973
2013-02-13,14.300000190734863,14.9399995803833,14.25,14.65999984741211,13.820589065551758,10259500,0.0,0.0,False,0.027329986864127687,0.02696319079179734,-0.24041462259473234,14.291959762573242,-0.03298152981481772,0.5364352190566933
2013-02-14,14.9399995803833,14.960000038146973,13.15999984741211,13.989999771118164,13.188953399658203,31879900,0.0,0.0,False,-0.045702514046085496,-0.046779826002392264,-0.2751295839747977,14.291959762573242,-0.07717670503128005,0.5374615542748956
2013-02-15,13.930000305175781,14.609999656677246,13.930000305175781,14.5,13.66975212097168,15628000,0.0,0.0,False,0.036454653128574765,0.03580590194008709,-0.24870468439543325,14.291959762573242,-0.04353550191422695,0.5380968736483775
2013-02-19,14.329999923706055,14.5600004196167,14.079999923706055,14.260000228881836,13.44349193572998,11354400,0.0,0.0,False,-0.016551886474559963,-0.01669039950919467,-0.26114003916818873,14.291959762573242,-0.05936679370348974,0.5382329163685309
2013-02-20,14.170000076293945,14.260000228881836,13.149999618530273,13.329999923706055,12.566743850708008,14725200,0.0,0.0,False,-0.06521728797945425,-0.06744117026193161,-0.30932648201024526,14.291959762573242,-0.12071234040156664,0.5420422579191085
2013-02-21,13.619999885559082,13.949999809265137,12.899999618530273,13.369999885559082,12.604452133178711,11922100,0.0,0.0,False,0.00300064065271588,0.0029961477161008477,-0.30725401897441096,14.291959762573242,-0.1180739141047441,0.5415037695425515
2013-02-22,13.569999694824219,13.600000381469727,13.210000038146973,13.569999694824219,12.793004035949707,6071400,0.0,0.0,False,0.014959151003054671,0.014848366366698632,-0.2968911272374899,14.291959762573242,-0.10488104861230385,0.5290460196916339
2013-02-25,13.600000381469727,13.760000228881836,13.0,13.020000457763672,12.274492263793945,7186400,0.0,0.0,False,-0.04053088474752986,-0.04137515242922922,-0.32538875192439287,14.291959762573242,-0.14116101166632833,0.5301367765657616
2013-02-26,13.140000343322754,13.420000076293945,12.699999809265137,13.260000228881836,12.500753402709961,9419000,0.0,0.0,False,0.018433441811961382,0.018265605322036714,-0.3129533447372965,14.291959762573242,-0.12532965314903588,0.5269579806678648
2013-02-27,13.279999732971191,13.619999885559082,13.180000305175781,13.40999984741211,12.64216136932373,7390500,0.0,0.0,False,0.011311955532465223,0.011248453800601504,-0.3051815035242359,14.291959762573242,-0.11543542107989169,0.5254797887546798
2013-02-28,13.489999771118164,13.630000114440918,13.390000343322754,13.430000305175781,12.661017417907715,6143600,0.0,0.0,False,0.0014915209538250984,0.0014904097412412574,-0.30414516717763707,14.291959762573242,-0.11411607447542094,0.5254795942772102
2013-03-01,13.369999885559082,13.949999809265137,13.319999694824219,13.609999656677246,12.830711364746094,7376800,0.0,0.0,False,0.013402868129567924,0.013313844260490608,-0.29481871661599646,14.291959762573242,-0.10224268904351108,0.5226286426144348
2013-03-04,13.5,14.069999694824219,13.470000267028809,13.899999618530273,13.104107856750488,8174800,0.0,0.0,False,0.02130797617001834,0.021084135392254285,-0.27979273063410715,14.291959762573242,-0.08311329765519038,0.5229420957527534
2013-03-05,14.010000228881836,14.050000190734863,13.710000038146973,14.050000190734863,13.245514869689941,7676100,0.0,0.0,False,0.010791044646859316,0.010733236823936487,-0.27202094183538716,14.291959762573242,-0.07321913231407606,0.5229905271195355
2013-03-06,14.520000457763672,14.680000305175781,14.25,14.569999694824219,13.73574161529541,13243200,0.0,0.0,False,0.03701077311288725,0.03634231792330943,-0.2450778740827233,14.291959762573242,-0.03891825589478748,0.5234155957954814
2013-03-07,14.699999809265137,14.930000305175781,14.5,14.819999694824219,13.971427917480469,9125300,0.0,0.0,False,0.017158615005003375,0.017013068528766908,-0.23212445596535003,14.291959762573242,-0.02242742425934885,0.5162600275351245
2013-03-08,14.989999771118164,15.199999809265137,14.84000015258789,14.920000076293945,14.065703392028809,10593700,0.0,0.0,False,0.006747733667965772,0.006725069610032263,-0.22694303630405988,14.291959762573242,-0.015831024877143718,0.5159079909636373
2013-03-11,14.850000381469727,15.149999618530273,14.710000038146973,15.130000114440918,14.263678550720215,6961800,0.0,0.0,False,0.014075027261245987,0.013976893813663538,-0.2160622384655435,14.291959762573242,-0.0019788197226169313,0.5160138504685734
2013-03-12,15.140000343322754,15.600000381469727,14.949999809265137,15.5,14.612492561340332,8999100,0.0,0.0,False,0.02445470215693435,0.024160473133608168,-0.1968912739976445,14.612492561340332,0.0,0.5164215502778052
2013-03-13,15.539999961853027,16.200000762939453,15.479999542236328,15.90999984741211,14.999015808105469,11380000,0.0,0.0,False,0.02645156157600015,0.026107768419968,-0.1756477940795702,14.999015808105469,0.0,0.5168840213759127
2013-03-14,15.979999542236328,16.360000610351562,15.930000305175781,16.25,15.319547653198242,8383300,0.0,0.0,False,0.02137019183082378,0.021145051166260496,-0.15803122930288782,15.319547653198242,0.0,0.5166334082563759
2013-03-15,16.450000762939453,16.540000915527344,15.880000114440918,15.979999542236328,15.065009117126465,17667700,0.0,0.0,False,-0.016615277541738527,-0.016754859554848532,-0.1720207741094968,15.319547653198242,-0.016615277541738527,0.5170031623866292
2013-03-18,15.800000190734863,16.329999923706055,15.710000038146973,16.290000915527344,15.357259750366211,6514100,0.0,0.0,False,0.019399300124385954,0.0192135323671491,-0.15595855660969016,15.357259750366211,0.0,0.5170244599818554
2013-03-19,16.479999542236328,16.850000381469727,16.40999984741211,16.780000686645508,15.819204330444336,11805300,0.0,0.0,False,0.03007988323353783,0.029636355771607014,-0.13056988854824292,15.819204330444336,0.0,0.513538168079585
2013-03-20,17.1299991607666,17.329999923706055,16.8700008392334,17.229999542236328,16.243436813354492,10819800,0.0,0.0,False,0.026817561367085574,0.02646427287510462,-0.10725389317999334,16.243436813354492,0.0,0.5104587348441529
2013-03-21,17.209999084472656,17.43000030517578,16.8700008392334,17.0,16.026599884033203,10740800,0.0,0.0,False,-0.013349202623364587,-0.013439104201381958,-0.11917134185115352,16.243436813354492,-0.013349202623364587,0.5107510270687275
2013-03-22,17.100000381469727,17.290000915527344,16.770000457763672,16.860000610351562,15.894623756408691,8545200,0.0,0.0,False,-0.008234817651871063,-0.00826891106042802,-0.1264248052335516,16.243436813354492,-0.02147409202583439,0.5068052887307045
2013-03-25,16.920000076293945,17.0,16.350000381469727,16.600000381469727,15.649507522583008,8400000,0.0,0.0,False,-0.015421329726465038,-0.015541475234621191,-0.1398964963529059,16.243436813354492,-0.0365642626985927,0.5070625477159801
2013-03-26,16.670000076293945,16.84000015258789,16.5,16.510000228881836,15.56466293334961,6898500,0.0,0.0,False,-0.0054215501101848584,-0.005436300048827016,-0.14455959059787415,16.243436813354492,-0.04178757782631515,0.505312437228635
2013-03-27,16.479999542236328,16.770000457763672,16.329999923706055,16.649999618530273,15.696646690368652,5537100,0.0,0.0,False,0.008479705444584207,0.008443954704030915,-0.13730570790074959,16.243436813354492,-0.03366221873294073,0.5046462071330265
2013-03-28,17.0,17.09000015258789,16.81999969482422,16.969999313354492,15.998320579528809,8324100,0.0,0.0,False,0.019219002320110867,0.019036650010575553,-0.12072558429934765,16.243436813354492,-0.015090170672758196,0.5044816218519064
2013-04-01,17.020000457763672,17.1299991607666,16.540000915527344,16.670000076293945,15.715498924255371,5222300,0.0,0.0,False,-0.01767820902622308,-0.01783633492344578,-0.136269581211514,16.243436813354492,-0.032501612507586986,0.5042801032102248
2013-04-02,16.479999542236328,16.5,15.710000038146973,15.739999771118164,14.838751792907715,14595600,0.0,0.0,False,-0.05578869214228255,-0.05740529481614235,-0.18445597163922967,16.243436813354492,-0.08647708219555605,0.5070450929213576
2013-04-03,15.819999694824219,15.920000076293945,15.130000114440918,15.529999732971191,14.640775680541992,14658300,0.0,0.0,False,-0.013341830575018254,-0.013431632438500027,-0.1953368218920869,16.243436813354492,-0.09866515019129929,0.5072264784125776
2013-04-04,15.119999885559082,15.710000038146973,15.119999885559082,15.6899995803833,14.791613578796387,5520300,0.0,0.0,False,0.010302589257949135,0.01024987930875153,-0.18704670767704512,16.243436813354492,-0.08937906744984492,0.5055832217117311
2013-04-05,15.170000076293945,15.789999961853027,15.029999732971191,15.720000267028809,14.819897651672363,5252300,0.0,0.0,False,0.0019121695361568047,0.0019103436671994503,-0.18549220315714676,16.243436813354492,-0.0876378058436359,0.5052180746964634
2013-04-08,15.819999694824219,15.970000267028809,15.529999732971191,15.84000015258789,14.933023452758789,3780700,0.0,0.0,False,0.007633372628161217,0.0076043858570837815,-0.17927476163530265,16.243436813354492,-0.08067340524379363,0.5041695000138277
2013-04-09,16.06999969482422,16.100000381469727,15.670000076293945,15.699999809265137,14.801040649414062,4420200,0.0,0.0,False,-0.00883831755586939,-0.008877607158450943,-0.18652859191808646,16.243436813354492,-0.08879870562580505,0.5041677202969983
2013-04-10,15.739999771118164,15.979999542236328,15.699999809265137,15.779999732971191,14.876461029052734,3650600,0.0,0.0,False,0.0050956133034913975,0.005082674601157481,-0.18238345618905438,16.243436813354492,-0.08415557618803327,0.5039906878129075
2013-04-11,15.770000457763672,16.3799991607666,15.75,16.190000534057617,15.262985229492188,5062200,0.0,0.0,False,0.025982268207781267,0.025650464150678287,-0.16113992385663922,16.243436813354492,-0.06035986073194988,0.5044478915271827
2013-04-12,16.110000610351562,16.389999389648438,15.949999809265137,16.139999389648438,15.215845108032227,3751800,0.0,0.0,False,-0.003088525655444707,-0.003093304994083841,-0.1637307647231363,16.243436813354492,-0.06326196340896495,0.502926470197523
2013-04-15,16.200000762939453,16.389999389648438,15.470000267028809,15.59000015258789,14.69733715057373,6243400,0.0,0.0,False,-0.0340768425136494,-0.034670995049237735,-0.19222817975267603,16.243436813354492,-0.09518303795842276,0.504054862991467
2013-04-16,15.960000038146973,16.739999771118164,15.8100004196167,16.3700008392334,15.432677268981934,10458200,0.0,0.0,False,0.05003220045064416,0.048820830795057814,-0.15181357812368024,16.243436813354492,-0.049913054342415664,0.5051981114554789
2013-04-17,16.170000076293945,16.549999237060547,15.899999618530273,16.520000457763672,15.574090957641602,6581900,0.0,0.0,False,0.009163263521611675,0.009121535538394692,-0.14404142242457463,16.243436813354492,-0.041207157290912066,0.5051359213406643
2013-04-18,16.540000915527344,16.540000915527344,15.949999809265137,16.100000381469727,15.17813777923584,7633300,0.0,0.0,False,-0.025423838828389722,-0.02575260898720356,-0.16580317534462996,16.243436813354492,-0.06558335199376153,0.5048326077820833
2013-04-19,16.100000381469727,16.239999771118164,15.850000381469727,16.020000457763672,15.1027193069458,5762600,0.0,0.0,False,-0.004968888370035396,-0.004981274342563388,-0.16994820624498053,16.243436813354492,-0.07022636400880722,0.5048901491762243
2013-04-22,15.989999771118164,16.0,15.5,15.520000457763672,14.631348609924316,9227100,0.0,0.0,False,-0.0312109817736399,-0.03170842224684868,-0.19585493765104556,16.243436813354492,-0.09924551201533915,0.5060591226897628
2013-04-23,15.329999923706055,16.489999771118164,15.329999923706055,16.299999237060547,15.366687774658203,12302300,0.0,0.0,False,0.050257784455707055,0.04903564304246317,-0.15544038843639074,16.243436813354492,-0.05397558711069528,0.48335077622021877
2013-04-24,16.260000228881836,16.5,16.0,16.450000762939453,15.508101463317871,6114400,0.0,0.0,False,0.009202613519152747,0.009160527475380617,-0.14766823273728513,16.243436813354492,-0.04526969005919157,0.48295729920068386
2013-04-25,16.549999237060547,16.729999542236328,16.190000534057617,16.219999313354492,15.291265487670898,5548800,0.0,0.0,False,-0.013982109683758903,-0.01408078020714961,-0.15958562899410444,16.243436813354492,-0.05861883397119316,0.48190455275724126
2013-04-26,16.3799991607666,16.729999542236328,16.15999984741211,16.59000015258789,15.640082359313965,7272100,0.0,0.0,False,0.022811511050168543,0.022555218820301,-0.14041450728318305,16.243436813354492,-0.037144507099906465,0.48149215608631346
2013-04-29,16.700000762939453,16.969999313354492,16.559999465942383,16.809999465942383,15.847487449645996,5436400,0.0,0.0,False,0.013261125201717183,0.013173966186425785,-0.12901543644268554,16.243436813354492,-0.024375959857397156,0.48076476564805887
2013-04-30,16.799999237060547,17.049999237060547,16.56999969482422,16.899999618530273,15.932332038879395,3640700,0.0,0.0,False,0.005353819619859923,0.005339538875940819,-0.12435234219771729,16.243436813354492,-0.019152644729674706,0.4804271271188442
2013-05-01,16.90999984741211,17.170000076293945,16.600000381469727,16.600000381469727,15.649507522583008,4943600,0.0,0.0,False,-0.017751608214429337,-0.017911057820987997,-0.13989649635290613,16.243436813354492,-0.0365642626985927,0.47828393433559785
2013-05-02,16.719999313354492,16.979999542236328,16.600000381469727,16.940000534057617,15.97004222869873,4888900,0.0,0.0,False,0.020482095404802614,0.020275158189598193,-0.12227977433320136,16.243436813354492,-0.016831080010788813,0.47857213276445504
2013-05-03,17.020000457763672,17.190000534057617,16.889999389648438,17.020000457763672,16.045461654663086,6451900,0.0,0.0,False,0.0047225564519062235,0.004711440166636493,-0.11813469101851004,16.243436813354492,-0.01218800928438013,0.4784207785814893
2013-05-06,17.049999237060547,17.110000610351562,16.90999984741211,17.0,16.026599884033203,3930700,0.0,0.0,False,-0.0011755205949092185,-0.0011762120611854287,-0.11917134185115374,16.243436813354492,-0.013349202623364587,0.47837793924275424
2013-05-07,17.149999618530273,17.149999618530273,16.950000762939453,16.979999542236328,16.007747650146484,3157000,0.0,0.0,False,-0.0011763090127120401,-0.0011770014071919048,-0.12020746854038933,16.243436813354492,-0.01450980884871833,0.47658132211092974
2013-05-08,17.010000228881836,17.549999237060547,16.989999771118164,17.34000015258789,16.347137451171875,6706200,0.0,0.0,False,0.02120159615473982,0.020979969402712677,-0.10155446258842649,16.347137451171875,0.0,0.47694537131139236
2013-05-09,17.530000686645508,17.860000610351562,17.34000015258789,17.3799991607666,16.38484764099121,6424000,0.0,0.0,False,0.0023068375079107195,0.002304180843144938,-0.09948189472391045,16.38484764099121,0.0,0.47564799924107803
2013-05-10,17.610000610351562,17.809999465942383,17.40999984741211,17.760000228881836,16.74308967590332,4248200,0.0,0.0,False,0.021864227410688164,0.021628633064489637,-0.07979276208271202,16.74308967590332,0.0,0.4759573083886504
2013-05-13,17.739999771118164,17.950000762939453,17.56999969482422,17.719999313354492,16.705379486083984,4250900,0.0,0.0,False,-0.0022522838107716936,-0.002254824016847251,-0.08186532994722806,16.74308967590332,-0.0022522838107716936,0.47540937947817696
2013-05-14,17.81999969482422,18.299999237060547,17.799999237060547,18.100000381469727,17.063623428344727,5989700,0.0,0.0,False,0.021444825157020064,0.021218120265135185,-0.06217609247734801,17.063623428344727,0.0,0.4756735822588011
2013-05-15,18.3700008392334,18.989999771118164,18.309999465942383,18.809999465942383,17.732969284057617,8951500,0.0,0.0,False,0.03922647839268567,0.03847666564230707,-0.025388563232766614,17.732969284057617,0.0,0.47593535384842406
2013-05-16,18.959999084472656,19.520000457763672,18.8799991607666,19.1200008392334,18.025217056274414,6679300,0.0,0.0,False,0.016480475860268573,0.016346146681211583,-0.009326502975982587,18.025217056274414,0.0,0.4760443476100628
2013-05-17,19.3799991607666,19.700000762939453,18.75,19.010000228881836,17.921512603759766,7540000,0.0,0.0,False,-0.005753298403613383,-0.005769912378958204,-0.015026143224912913,18.025217056274414,-0.005753298403613383,0.47595640410177015
2013-05-20,19.049999237060547,19.389999389648438,18.389999389648438,18.59000015258789,17.525562286376953,6055000,0.0,0.0,False,-0.022093576928308267,-0.022341295455913217,-0.036787738901945755,18.025217056274414,-0.02771976439104995,0.47658877520693105
2013-05-21,18.549999237060547,18.700000762939453,17.649999618530273,17.950000762939453,16.92220687866211,10018700,0.0,0.0,False,-0.034427164039344205,-0.03503374136683276,-0.06994840541947611,18.025217056274414,-0.06119261555457145,0.47000605391297445
2013-05-22,18.059999465942383,18.43000030517578,17.709999084472656,17.93000030517578,16.903352737426758,8662000,0.0,0.0,False,-0.0011141656268914835,-0.0011147867708279015,-0.07098463693739332,18.025217056274414,-0.0622386024725925,0.4697661146191971
2013-05-23,17.479999542236328,18.450000762939453,17.440000534057617,18.190000534057617,17.148469924926758,7482400,0.0,0.0,False,0.014501098764700737,0.014396963343471882,-0.05751289340369814,18.025217056274414,-0.04864003182932375,0.46579485286447964
2013-05-24,18.110000610351562,18.420000076293945,17.889999389648438,18.209999084472656,17.167320251464844,4277800,0.0,0.0,False,0.0010992424758948793,0.0010986387512704702,-0.05647687154314418,18.025217056274414,-0.047594256542444424,0.46566775785068376
2013-05-28,18.440000534057617,18.719999313354492,18.049999237060547,18.1200008392334,17.082477569580078,4561900,0.0,0.0,False,-0.004942103988391899,-0.004954356569999179,-0.0611398609594308,18.025217056274414,-0.05230114476575343,0.4645311292016774
2013-05-29,18.059999465942383,18.149999618530273,17.649999618530273,17.829999923706055,16.809083938598633,4216200,0.0,0.0,False,-0.01600433133120549,-0.01613378369892657,-0.07616568969829773,18.025217056274414,-0.06746843124712643,0.4532220495873799
2013-05-30,17.920000076293945,18.219999313354492,17.65999984741211,17.670000076293945,16.65824317932129,4126600,0.0,0.0,False,-0.008973764413833907,-0.009014271151751761,-0.08445596115636189,18.025217056274414,-0.07583674985357769,0.45325004304727745
2013-05-31,17.65999984741211,17.899999618530273,17.549999237060547,17.56999969482422,16.563966751098633,3831500,0.0,0.0,False,-0.00565944602968016,-0.005675521374751391,-0.0896374332319928,18.025217056274414,-0.08106700189039517,0.45266061118060397
2013-06-03,17.540000915527344,17.899999618530273,17.399999618530273,17.729999542236328,16.714805603027344,5776800,0.0,0.0,False,0.009106444983578932,0.009065231331074614,-0.08134726660261027,18.025217056274414,-0.07269878909951477,0.4527048205057569
2013-06-04,17.780000686645508,18.200000762939453,17.559999465942383,17.649999618530273,16.639385223388672,4543800,0.0,0.0,False,-0.004512190056521592,-0.0045224007125990754,-0.08549240233164235,18.025217056274414,-0.07688294840274046,0.4509583634651429
2013-06-05,17.149999618530273,17.6200008392334,16.850000381469727,16.950000762939453,15.97946834564209,11852000,0.0,0.0,False,-0.039659931475051646,-0.04046781920091763,-0.12176171098858346,18.025217056274414,-0.1134937074125395,0.4505518138222912
2013-06-06,16.920000076293945,17.079999923706055,15.930000305175781,16.639999389648438,15.687217712402344,12738600,0.0,0.0,False,-0.018289133713228267,-0.018458447498254857,-0.1378239284883901,18.025217056274414,-0.12970713953528978,0.43542420281703764
2013-06-07,16.889999389648438,17.100000381469727,16.649999618530273,17.020000457763672,16.045461654663086,4030900,0.0,0.0,False,0.022836678168717928,0.02257982434013896,-0.11813469101850993,18.025217056274414,-0.10983254156832434,0.43431149492555793
2013-06-10,17.09000015258789,17.350000381469727,17.049999237060547,17.260000228881836,16.271718978881836,4246400,0.0,0.0,False,0.01410101679143616,0.014002522289325508,-0.10569949348877694,18.025217056274414,-0.09728027528978922,0.43432073258287657
2013-06-11,16.940000534057617,17.260000228881836,16.75,16.920000076293945,15.951188087463379,3788700,0.0,0.0,False,-0.019698649653085654,-0.019895254232069257,-0.12331600585111857,18.025217056274414,-0.11506263488178547,0.43258179030613025
2013-06-12,16.969999313354492,17.200000762939453,16.649999618530273,16.8799991607666,15.913476943969727,3602200,0.0,0.0,False,-0.002364158913234271,-0.0023669579493654992,-0.12538862612997548,18.025217056274414,-0.1171547674411837,0.4259706699252801
2013-06-13,16.850000381469727,17.06999969482422,16.639999389648438,17.010000228881836,16.03603172302246,5384700,0.0,0.0,False,0.007701320049932514,0.0076718162665774525,-0.11865296402049119,18.025217056274414,-0.1103556937506911,0.4207160611978443
2013-06-14,16.959999084472656,17.25,16.809999465942383,16.93000030517578,15.960610389709473,2572500,0.0,0.0,False,-0.00470324171314207,-0.004714336756564725,-0.12279815216386414,18.025217056274414,-0.11453990596170216,0.42074721189877445
2013-06-17,17.020000457763672,17.15999984741211,16.739999771118164,16.950000762939453,15.97946834564209,2845000,0.0,0.0,False,0.0011815309986373812,0.0011808335402121188,-0.1217617109885838,18.025217056274414,-0.1134937074125395,0.41827848639952236
2013-06-18,16.940000534057617,17.31999969482422,16.81999969482422,17.219999313354492,16.2340087890625,4298600,0.0,0.0,False,0.01592921853935314,0.015803679937471227,-0.10777206135329331,18.025217056274414,-0.09937235494140195,0.4165078139696499
2013-06-19,17.15999984741211,17.270000457763672,17.0,17.059999465942383,16.08316421508789,2382500,0.0,0.0,False,-0.009291886922978554,-0.00933532579975926,-0.11606254246872072,18.025217056274414,-0.10774088517899494,0.4149338835386076
2013-06-20,16.729999542236328,17.18000030517578,16.530000686645508,16.729999542236328,15.772068977355957,5234200,0.0,0.0,False,-0.01934291247490283,-0.019532434525934898,-0.13316046734303644,18.025217056274414,-0.12499977514191196,0.41376592185991456
2013-06-21,16.799999237060547,16.940000534057617,16.049999237060547,16.34000015258789,15.404396057128906,6423700,0.0,0.0,False,-0.023311647999696206,-0.02358766247234555,-0.15336792540055677,18.025217056274414,-0.14539747238345868,0.4142495436073068
2013-06-24,16.059999465942383,16.139999389648438,15.59000015258789,16.1299991607666,15.2064208984375,6691000,0.0,0.0,False,-0.012851861115307228,-0.012935160755627792,-0.16424872323907325,18.025217056274414,-0.15638070537717697,0.4137499941763506
2013-06-25,16.219999313354492,16.5,16.15999984741211,16.459999084472656,15.517523765563965,3399500,0.0,0.0,False,0.020458651592264676,0.020252184653915234,-0.14715037905003103,18.025217056274414,-0.1391213921519766,0.4129109040900335
2013-06-26,16.5,16.639999389648438,16.170000076293945,16.170000076293945,15.24413013458252,3604500,0.0,0.0,False,-0.017618380040000492,-0.01777543108838536,-0.16217620778889796,18.025217056274414,-0.1542886786333496,0.41267226413223024
2013-06-27,16.290000915527344,16.34000015258789,16.0,16.309999465942383,15.376114845275879,3566000,0.0,0.0,False,0.008658067697411065,0.008620801576531733,-0.15492227267743253,18.025217056274414,-0.14696645276049014,0.4107164460927121
2013-06-28,16.239999771118164,16.549999237060547,16.15999984741211,16.420000076293945,15.479813575744629,7063900,0.0,0.0,False,0.0067441438563793366,0.006721503852825581,-0.14922294691454707,18.025217056274414,-0.14121347180358934,0.4104047480608535
2013-07-01,16.5,17.040000915527344,16.479999542236328,16.799999237060547,15.838056564331055,4666900,0.0,0.0,False,0.02314259062833668,0.02287886203476649,-0.12953376185900778,18.025217056274414,-0.12133892674440938,0.4097279666186243
2013-07-02,16.780000686645508,16.790000915527344,16.360000610351562,16.43000030517578,15.489242553710938,4009300,0.0,0.0,False,-0.02202378866392496,-0.022269933030392163,-0.1487047263269068,18.025217056274414,-0.14069037252900807,0.41035029374362647
2013-07-03,16.059999465942383,16.799999237060547,16.040000915527344,16.75,15.790922164916992,2625800,0.0,0.0,False,0.019476718126140824,0.019289474210693373,-0.13212428823945999,18.025217056274414,-0.1239538411316764,0.4107088710383142
2013-07-05,16.93000030517578,17.0,16.68000030517578,16.84000015258789,15.875768661499023,2397200,0.0,0.0,False,0.005373118535821675,0.005358734834970487,-0.12746108916581,18.025217056274414,-0.11924674127722568,0.410444272101576
2013-07-08,16.940000534057617,17.09000015258789,16.850000381469727,16.940000534057617,15.97004222869873,2671200,0.0,0.0,False,0.005938204896392518,0.0059206432465185935,-0.12227977433320147,18.025217056274414,-0.11401664796376454,0.40962111337083684
2013-07-09,17.010000228881836,17.3799991607666,16.969999313354492,17.360000610351562,16.36599349975586,4076600,0.0,0.0,False,0.024793376585165783,0.024491008450272,-0.10051812624182788,18.025217056274414,-0.0920501290685426,0.40988297774455534
2013-07-10,17.31999969482422,17.479999542236328,17.010000228881836,17.170000076293945,16.186872482299805,4289700,0.0,0.0,False,-0.010944707845492396,-0.011005041789200174,-0.11036269256242714,18.025217056274414,-0.10198737514423983,0.4090741259520475
2013-07-11,17.399999618530273,17.5,17.270000457763672,17.3700008392334,16.375417709350586,3153800,0.0,0.0,False,0.011648033136540281,0.011580717027802612,-0.10000016772589182,18.025217056274414,-0.09152729433288842,0.4081983128259492
2013-07-12,17.360000610351562,17.850000381469727,17.350000381469727,17.559999465942383,16.554540634155273,3947100,0.0,0.0,False,0.01093852553772745,0.010879132588933653,-0.09015549657661104,18.025217056274414,-0.08158994244162021,0.4072163873715099
2013-07-15,17.65999984741211,17.829999923706055,17.559999465942383,17.760000228881836,16.74308967590332,3267000,0.0,0.0,False,0.011389566519232286,0.011325193730797855,-0.07979276208271247,18.025217056274414,-0.07112964999912708,0.40710670239012026
2013-07-16,17.860000610351562,18.0,17.75,17.950000762939453,16.92220687866211,3839100,0.0,0.0,False,0.010697977865852026,0.010641159370102618,-0.06994840541947644,18.025217056274414,-0.06119261555457145,0.4070413603166321
2013-07-17,17.959999084472656,18.469999313354492,17.950000762939453,18.450000762939453,17.393587112426758,6291800,0.0,0.0,False,0.027855718650918515,0.02747480567589035,-0.04404114987000329,18.025217056274414,-0.035041461186055,0.4065630494759587
2013-07-18,18.700000762939453,18.93000030517578,18.309999465942383,18.420000076293945,17.365299224853516,8434200,0.0,0.0,False,-0.0016263400637486214,-0.0016276639903814259,-0.04559586404726479,18.025217056274414,-0.03661081191758453,0.4057218653912663
2013-07-19,18.260000228881836,18.3700008392334,18.0,18.229999542236328,17.18617820739746,4122700,0.0,0.0,False,-0.010314882291212912,-0.010368449366657264,-0.05544043036786406,18.025217056274414,-0.046548057993281766,0.405881164749188
2013-07-22,18.25,18.299999237060547,18.0,18.149999618530273,17.11075782775879,4705200,0.0,0.0,False,-0.004388432304641698,-0.00439808973803986,-0.059585566096896136,18.025217056274414,-0.050732217296507454,0.4031073743837129
2013-07-23,18.329999923706055,18.34000015258789,17.850000381469727,18.049999237060547,17.0164852142334,4893700,0.0,0.0,False,-0.005509552205364754,-0.005524785767285297,-0.0647668285151638,18.025217056274414,-0.055962257702183105,0.39698794450434244
2013-07-24,18.43000030517578,18.709999084472656,18.219999313354492,18.5,17.44071388244629,10792800,0.0,0.0,False,0.024930452021786786,0.024624758602280045,-0.04145104280427758,18.025217056274414,-0.032426970061071425,0.3955204422113973
2013-07-25,18.489999771118164,18.850000381469727,18.299999237060547,18.829999923706055,17.751819610595703,9851900,0.0,0.0,False,0.017837901031249492,0.017680672670712834,-0.024352541372212877,18.025217056274414,-0.015167498112514721,0.3958186323783837
2013-07-26,18.739999771118164,19.110000610351562,18.68000030517578,19.09000015258789,17.99694061279297,7797700,0.0,0.0,False,0.013808218400944039,0.01371375355407293,-0.010880588181154338,18.025217056274414,-0.001568715838104251,0.3936673209588181
2013-07-29,19.06999969482422,19.260000228881836,18.93000030517578,19.229999542236328,18.128917694091797,6462700,0.0,0.0,False,0.007333306484603952,0.007306548529165727,-0.0036270723844155084,18.128917694091797,0.0,0.3916180751497492
2013-07-30,19.329999923706055,19.450000762939453,19.110000610351562,19.200000762939453,18.100637435913086,6091900,0.0,0.0,False,-0.0015599529247092292,-0.001561170918112598,-0.005181367246950508,18.128917694091797,-0.0015599529247092292,0.3916371200258986
2013-07-31,19.25,19.489999771118164,19.190000534057617,19.350000381469727,18.242046356201172,9571100,0.0,0.0,False,0.0078123723978649195,0.007782013829075691,0.002590526380451097,18.242046356201172,0.0,0.39149373873110555
2013-08-01,19.440000534057617,19.59000015258789,19.239999771118164,19.3799991607666,18.27033042907715,7989100,0.0,0.0,False,0.001550487939987244,0.001549287174582503,0.004145030900349456,18.27033042907715,0.0,0.39141830062636623
2013-08-02,19.3799991607666,19.389999389648438,18.899999618530273,18.920000076293945,17.836669921875,7382700,0.0,0.0,False,-0.023735778008260877,-0.024022009953058462,-0.019689132641199536,18.27033042907715,-0.023735778008260877,0.3920854409770267
2013-08-05,18.899999618530273,19.25,18.899999618530273,19.170000076293945,18.072355270385742,4365800,0.0,0.0,False,0.013213528620703796,0.013126991425668368,-0.0067357669381670204,18.27033042907715,-0.0108358827696039,0.38799415825386846
2013-08-06,19.170000076293945,19.200000762939453,18.829999923706055,18.920000076293945,17.836669921875,3350300,0.0,0.0,False,-0.013041208242345004,-0.01312699142566836,-0.019689132641199536,18.27033042907715,-0.023735778008260877,0.3879606259996257
2013-08-07,18.84000015258789,18.979999542236328,18.520000457763672,18.8700008392334,17.789535522460938,4318500,0.0,0.0,False,-0.002642556016370312,-0.002646053730816563,-0.022279659021651743,18.27033042907715,-0.026315610901652242,0.38761491055991504
2013-08-08,18.989999771118164,19.1299991607666,18.899999618530273,18.979999542236328,17.893232345581055,4269900,0.0,0.0,False,0.005829091096234196,0.005812167678312799,-0.016580438087447802,18.27033042907715,-0.020639915898616912,0.38750349760230357
2013-08-09,18.90999984741211,19.079999923706055,18.559999465942383,18.600000381469727,17.534990310668945,4720600,0.0,0.0,False,-0.020021091102669364,-0.020224229082447056,-0.03626957072864623,18.27033042907715,-0.04024777336472862,0.37912591705467347
2013-08-12,18.489999771118164,18.8799991607666,18.06999969482422,18.81999969482422,17.74239730834961,4674800,0.0,0.0,False,0.01182817863061314,0.01175877248850059,-0.0248703950594672,18.27033042907715,-0.02889565258695792,0.37671442387990284
2013-08-13,18.860000610351562,18.950000762939453,16.290000915527344,16.360000610351562,15.423249244689941,78591200,0.0,0.0,False,-0.13071221568058744,-0.1400810413144859,-0.1523317462969801,18.27033042907715,-0.15583085349436754,0.3980030585329526
2013-08-14,16.049999237060547,16.34000015258789,15.350000381469727,16.170000076293945,15.24413013458252,28026200,0.0,0.0,False,-0.011613578129076152,-0.011681542445931408,-0.16217620778889763,18.27033042907715,-0.16563467783146635,0.3982443848613386
2013-08-15,15.970000267028809,16.15999984741211,15.649999618530273,15.720000267028809,14.819897651672363,10372800,0.0,0.0,False,-0.027829235198389646,-0.028223806000042245,-0.1854922031571471,18.27033042907715,-0.18885442662347462,0.39936412531705984
2013-08-16,15.699999809265137,16.420000076293945,15.699999809265137,16.010000228881836,15.093291282653809,8824700,0.0,0.0,False,0.01844774082839873,0.01827964543057073,-0.17046637441828005,18.27033042907715,-0.17389062331172167,0.39969426283049747
2013-08-19,15.970000267028809,15.989999771118164,15.619999885559082,15.640000343322754,14.744477272033691,6141500,0.0,0.0,False,-0.023110533288454915,-0.02338176874236414,-0.18963733888617906,18.27033042907715,-0.19298245156158078,0.40048993393580623
2013-08-20,15.640000343322754,16.209999084472656,15.600000381469727,15.800000190734863,14.895315170288086,6373900,0.0,0.0,False,0.0102301285743438,0.010178154972890105,-0.18134722467113729,18.27033042907715,-0.18472655827930407,0.39974105116907765
2013-08-21,15.800000190734863,15.989999771118164,15.75,15.8100004196167,14.904743194580078,4234300,0.0,0.0,False,0.0006329523198540521,0.0006327520900206178,-0.18082905649783787,18.27033042907715,-0.18421052906305146,0.39946058607584584
2013-08-22,15.90999984741211,16.3700008392334,15.899999618530273,16.270000457763672,15.338403701782227,4770200,0.0,0.0,False,0.029095469914560024,0.028680231862619386,-0.156994892956289,18.27033042907715,-0.1604747510547907,0.3974136515941769
2013-08-23,16.299999237060547,16.399999618530273,16.100000381469727,16.15999984741211,15.234703063964844,2190400,0.0,0.0,False,-0.006760849423029125,-0.006783807501407603,-0.16269432354785607,18.27033042907715,-0.16615065484974034,0.39004174661956137
2013-08-26,16.15999984741211,16.40999984741211,16.030000686645508,16.209999084472656,15.281835556030273,2808200,0.0,0.0,False,0.003093758497788812,0.003088982674594566,-0.16010390199608548,18.27033042907715,-0.16357092635230608,0.38975537709673463
2013-08-27,15.869999885559082,16.0,15.329999923706055,15.470000267028809,14.584211349487305,6422300,0.0,0.0,False,-0.04565055054971345,-0.046725375390892575,-0.19844562127452026,18.27033042907715,-0.2017543740601101,0.3893202481310548
2013-08-28,15.380000114440918,15.529999732971191,15.279999732971191,15.34000015258789,14.461655616760254,3613100,0.0,0.0,False,-0.008403315735777461,-0.008438822650590412,-0.2051813357983454,18.27033042907715,-0.20846228408958634,0.38942073540741795
2013-08-29,16.030000686645508,16.389999389648438,15.720000267028809,15.960000038146973,15.046154022216797,7645000,0.0,0.0,False,0.04041711550502858,0.03962170534615363,-0.17305705804175464,18.27033042907715,-0.17647061279904874,0.39126915322353056
2013-08-30,16.100000381469727,16.729999542236328,16.06999969482422,16.15999984741211,15.234703063964844,7569500,0.0,0.0,False,0.012531377883653105,0.012453510020734892,-0.16269432354785607,18.27033042907715,-0.16615065484974034,0.3907564074137977
2013-09-03,16.3799991607666,16.639999389648438,16.110000610351562,16.389999389648438,15.451530456542969,4178200,0.0,0.0,False,0.014232465947498163,0.014132135252247685,-0.150777399020104,18.27033042907715,-0.15428292243954556,0.38934570797545576
2013-09-04,16.489999771118164,16.850000381469727,16.440000534057617,16.809999465942383,15.847487449645996,4839200,0.0,0.0,False,0.025625745890780705,0.025302910116828385,-0.12901543644268532,18.27033042907715,-0.13261079151448785,0.3899937750278813
2013-09-05,16.950000762939453,17.1299991607666,16.8799991607666,16.989999771118164,16.017175674438477,3528500,0.0,0.0,False,0.010707579061453698,0.010650658894400294,-0.11968930036708958,18.27033042907715,-0.12332315298757746,0.38941669475493235
2013-09-06,17.18000030517578,17.200000762939453,16.6200008392334,16.799999237060547,15.838056564331055,4512900,0.0,0.0,False,-0.011182939723466623,-0.011245938911639334,-0.1295337618590071,18.27033042907715,-0.13312697732467615,0.38902979291298273
2013-09-09,16.860000610351562,17.469999313354492,16.84000015258789,17.469999313354492,16.469694137573242,5276200,0.0,0.0,False,0.039881002487685224,0.039106285921817294,-0.09481869565026013,18.27033042907715,-0.09855521215085428,0.38423150353486185
2013-09-10,17.690000534057617,18.18000030517578,17.639999389648438,18.1200008392334,17.082477569580078,5827000,0.0,0.0,False,0.03720672812064296,0.03653126147259694,-0.06113986095943036,18.27033042907715,-0.06501540101358039,0.3855169676118532
2013-09-11,18.030000686645508,18.040000915527344,17.309999465942383,17.719999313354492,16.705379486083984,6391100,0.0,0.0,False,-0.022075139976628355,-0.02232244214086522,-0.08186532994722773,18.27033042907715,-0.0856553169121973,0.38138813182908965
2013-09-12,17.690000534057617,17.950000762939453,17.549999237060547,17.6299991607666,16.620529174804688,3475500,0.0,0.0,False,-0.00507922081925638,-0.005092163907123758,-0.08652873867824085,18.27033042907715,-0.09029947546251327,0.3812163544065217
2013-09-13,17.709999084472656,18.030000686645508,17.709999084472656,17.8700008392334,16.8467960357666,2590600,0.0,0.0,False,0.013613697769919053,0.013521863913273098,-0.07409301700509963,18.27033042907715,-0.07791508746032305,0.3799102595604093
2013-09-16,18.15999984741211,18.40999984741211,17.969999313354492,18.06999969482422,17.035335540771484,5691300,0.0,0.0,False,0.011191416136611565,0.01112925558547378,-0.06373080665460917,18.27033042907715,-0.06759565149080038,0.37971585685524206
2013-09-17,18.56999969482422,18.81999969482422,18.5,18.719999313354492,17.64811897277832,5634500,0.0,0.0,False,0.03597131565387901,0.03533945586120196,-0.0300519719637794,18.27033042907715,-0.03405584035352649,0.37787124927396637
2013-09-18,18.68000030517578,18.799999237060547,18.469999313354492,18.68000030517578,17.610416412353516,4482400,0.0,0.0,False,-0.002136350082575955,-0.0021386353337247014,-0.03212412051356894,18.27033042907715,-0.03611943523875094,0.3719906640872676
2013-09-19,18.670000076293945,19.1299991607666,18.610000610351562,18.969999313354492,17.883800506591797,5189900,0.0,0.0,False,0.015523999423801449,0.01540473486963211,-0.017098815918110244,18.27033042907715,-0.021156153906783826,0.37221667016356247
2013-09-20,18.940000534057617,19.209999084472656,18.829999923706055,18.889999389648438,17.808387756347656,4989100,0.0,0.0,False,-0.004216819026601426,-0.004225734881143881,-0.021243532332415827,18.27033042907715,-0.025283761261061355,0.37134509592011883
2013-09-23,18.889999389648438,19.0,18.540000915527344,18.860000610351562,17.78010368347168,3354400,0.0,0.0,False,-0.0015882444420548536,-0.0015895070393111865,-0.022798036852314074,18.27033042907715,-0.026831848909819156,0.3662257786614276
2013-09-24,18.790000915527344,19.280000686645508,18.68000030517578,18.989999771118164,17.90266227722168,5610900,0.0,0.0,False,0.006893019069620587,0.006869370823353856,-0.01606216508546643,18.27033042907715,-0.02012378228640721,0.36510411422445777
2013-09-25,19.1299991607666,19.389999389648438,18.799999237060547,19.18000030517578,18.08177947998047,3519500,0.0,0.0,False,0.010005059581930764,0.009955340327680808,-0.00621780842223052,18.27033042907715,-0.010320062345265613,0.36516309684400927
2013-09-26,19.170000076293945,19.479999542236328,19.100000381469727,19.469999313354492,18.355173110961914,3301300,0.0,0.0,False,0.01511984101366437,0.015006675488242385,0.0088080203166363,18.355173110961914,0.0,0.36494832283918494
2013-09-27,19.09000015258789,19.350000381469727,18.770000457763672,19.079999923706055,17.987506866455078,4223100,0.0,0.0,False,-0.020030660690814273,-0.020233994226147908,-0.011399070840498293,18.355173110961914,-0.020030660690814273,0.36482760183361634
2013-09-30,18.34000015258789,19.219999313354492,18.040000915527344,18.959999084472656,17.874370574951172,4364300,0.0,0.0,False,-0.006289714986288275,-0.006309578578284189,-0.017617088920091284,18.355173110961914,-0.02619438853037026,0.36445493706976223
2013-10-01,18.979999542236328,19.850000381469727,18.979999542236328,19.690000534057617,18.562580108642578,7630300,0.0,0.0,False,0.038502588429930595,0.037779856800765434,0.02020719598581544,18.562580108642578,0.0,0.3658614982411816
2013-10-02,20.0,20.100000381469727,19.739999771118164,19.84000015258789,18.70399284362793,5555100,0.0,0.0,False,0.007618161600256856,0.00758928994707325,0.027979299270580293,18.70399284362793,0.0,0.3658290029832252
2013-10-03,20.0,20.5,19.670000076293945,20.479999542236328,19.307342529296875,7886500,0.0,0.0,False,0.03225780135360212,0.03174844337584986,0.06113965130206589,19.307342529296875,0.0,0.36616688432222383
2013-10-04,20.309999465942383,20.75,20.309999465942383,20.530000686645508,19.354488372802734,6492900,0.0,0.0,False,0.0024418608327023694,0.0024388843350165914,0.06373080665460784,19.354488372802734,0.0,0.366048882699224
2013-10-07,20.40999984741211,20.770000457763672,20.299999237060547,20.389999389648438,19.222496032714844,3837200,0.0,0.0,False,-0.006819727679981846,-0.006843088292051601,0.05647645222841602,19.354488372802734,-0.006819727679981846,0.3572648987877818
2013-10-08,20.31999969482422,20.43000030517578,19.920000076293945,20.020000457763672,18.873687744140625,4188900,0.0,0.0,False,-0.01814583745943188,-0.018312492307622486,0.03730580224656199,19.354488372802734,-0.02484181546941533,0.35766464629122346
2013-10-09,20.079999923706055,20.270000457763672,19.770000457763672,20.059999465942383,18.911399841308594,3358000,0.0,0.0,False,0.001998130819965249,0.0019961372117966256,0.039378474939759656,19.354488372802734,-0.02289332184656334,0.3576499420239165
2013-10-10,20.350000381469727,20.649999618530273,20.270000457763672,20.5,19.326204299926758,3372000,0.0,0.0,False,0.02193409594736062,0.021697004327839022,0.062176302134709704,19.354488372802734,-0.0014613702171389908,0.3580357962852672
2013-10-11,20.5,20.729999542236328,20.420000076293945,20.719999313354492,19.53360366821289,3503300,0.0,0.0,False,0.01073151070264311,0.010674336720075787,0.07357505848916213,19.53360366821289,0.0,0.3571847018402178
2013-10-14,20.520000457763672,20.670000076293945,20.260000228881836,20.579999923706055,19.40161895751953,3066400,0.0,0.0,False,-0.006756802939958173,-0.006779733482752697,0.0663211233776968,19.53360366821289,-0.006756802939958173,0.35730773851023706
2013-10-15,20.639999389648438,20.829999923706055,20.31999969482422,20.5,19.326204299926758,3089000,0.0,0.0,False,-0.0038870291060707496,-0.003894603237323077,0.062176302134709704,19.53360366821289,-0.01061756815633741,0.3569305031639939
2013-10-16,20.56999969482422,20.729999542236328,20.450000762939453,20.6200008392334,19.439327239990234,3478800,0.0,0.0,False,0.00585334493560663,0.005836280668453979,0.06839358641353122,19.53360366821289,-0.004826371509527028,0.35665465725398826
2013-10-17,20.719999313354492,21.059999465942383,20.639999389648438,21.0,19.797571182250977,4487000,0.0,0.0,False,0.018428824096534013,0.01826107117605673,0.08808282388341127,19.797571182250977,0.0,0.3569952188450278
2013-10-18,21.229999542236328,21.350000381469727,20.81999969482422,21.139999389648438,19.929550170898438,3676600,0.0,0.0,False,0.0066664232411388635,0.006644300905201127,0.09533644450883161,19.929550170898438,0.0,0.3568365912220885
2013-10-21,21.229999542236328,21.34000015258789,21.06999969482422,21.219999313354492,20.004976272583008,2104100,0.0,0.0,False,0.00378463643372684,0.0037774927158359386,0.09948189472390845,20.004976272583008,0.0,0.35683749603196624
2013-10-22,21.530000686645508,21.989999771118164,21.34000015258789,21.950000762939453,20.693178176879883,5208400,0.0,0.0,False,0.034401535643911796,0.03382303304895606,0.13730576031508868,20.693178176879883,0.0,0.35819975198135756
2013-10-23,21.81999969482422,22.09000015258789,21.309999465942383,21.399999618530273,20.174663543701172,5540000,0.0,0.0,False,-0.025057273887393428,-0.025376552158303724,0.1088079783851632,20.693178176879883,-0.025057273887393428,0.3584705350164264
2013-10-24,22.079999923706055,23.15999984741211,21.81999969482422,22.670000076293945,21.3719482421875,9779400,0.0,0.0,False,0.05934595617383365,0.05765169520975162,0.17461124807560613,21.3719482421875,0.0,0.36108128578033816
2013-10-25,22.760000228881836,23.079999923706055,21.649999618530273,22.149999618530273,20.88172149658203,9907100,0.0,0.0,False,-0.02293785948057736,-0.023205025564397967,0.14766818032294227,21.3719482421875,-0.02293785948057736,0.36181272060928615
2013-10-28,22.239999771118164,22.6299991607666,21.8799991607666,22.010000228881836,20.749740600585938,4642800,0.0,0.0,False,-0.006320403038499345,-0.0063404613481843845,0.1404144548688402,21.3719482421875,-0.029113286002318994,0.3613370334298025
2013-10-29,22.760000228881836,22.790000915527344,22.06999969482422,22.3700008392334,21.08912467956543,5769000,0.0,0.0,False,0.016356063697967826,0.01622374415642903,0.15906714633475816,21.3719482421875,-0.013233401064662198,0.35989511053725803
2013-10-30,22.3799991607666,22.989999771118164,21.81999969482422,22.579999923706055,21.287105560302734,13157000,0.0,0.0,False,0.009387818780792756,0.009344027069152768,0.1699482586593195,21.3719482421875,-0.003969815054918113,0.3598888793507645
2013-10-31,22.600000381469727,22.860000610351562,21.969999313354492,21.969999313354492,20.712026596069336,6029300,0.0,0.0,False,-0.027015366772354166,-0.027386990109287804,0.138341677346961,21.3719482421875,-0.030877935817545277,0.36061032786367264
2013-11-01,22.040000915527344,22.469999313354492,21.600000381469727,22.440000534057617,21.15512466430664,7190700,0.0,0.0,False,0.021393274394568174,0.021167650516725704,0.16269453320521743,21.3719482421875,-0.010145241576659636,0.36002702999626496
2013-11-04,22.600000381469727,23.899999618530273,22.56999969482422,22.709999084472656,21.409658432006836,19962000,0.0,0.0,False,0.012031778197443055,0.011959971753133345,0.17668381594012228,21.409658432006836,0.0,0.3601267392024154
2013-11-05,22.75,22.8799991607666,22.329999923706055,22.68000030517578,21.381376266479492,7127300,0.0,0.0,False,-0.0013210003147486882,-0.0013218736048268389,0.17512941624890566,21.409658432006836,-0.0013210003147486882,0.36009499267585043
2013-11-06,23.260000228881836,23.260000228881836,21.899999618530273,22.399999618530273,21.11741065979004,8827100,0.0,0.0,False,-0.012345585401033476,-0.01242242521710804,0.16062175568333825,21.409658432006836,-0.013650277193581695,0.36040422128675853
2013-11-07,22.530000686645508,22.790000915527344,21.950000762939453,22.079999923706055,20.815731048583984,6393200,0.0,0.0,False,-0.01428582396138589,-0.01438884871727989,0.14404131759589145,21.409658432006836,-0.02774109569795602,0.36068852793339795
2013-11-08,22.15999984741211,23.229999542236328,22.1200008392334,23.209999084472656,21.881023406982422,8462000,0.0,0.0,False,0.05117727337618083,0.049910748819086054,0.20259023286014255,21.881023406982422,0.0,0.36258559466508744
2013-11-11,23.25,23.450000762939453,23.059999465942383,23.270000457763672,21.93759536743164,3508100,0.0,0.0,False,0.0025854348490466084,0.0025820983619765747,0.2056994515573023,21.93759536743164,0.0,0.3609705705535216
2013-11-12,23.260000228881836,25.489999771118164,22.5,23.520000457763672,22.17327880859375,40091800,0.0,0.0,False,0.010743358021453986,0.010686058180475133,0.21865271243165307,22.17327880859375,0.0,0.35995622499363983
2013-11-13,24.219999313354492,24.299999237060547,23.1299991607666,23.309999465942383,21.97530174255371,20087200,0.0,0.0,False,-0.008928632871531339,-0.008968731979262418,0.20777180976445497,22.17327880859375,-0.008928632871531339,0.35949384196774387
2013-11-14,23.790000915527344,23.799999237060547,23.3799991607666,23.65999984741211,22.305259704589844,12641900,0.0,0.0,False,0.015014945683188952,0.014903337196365286,0.22590643788575515,22.305259704589844,0.0,0.3563491851619787
2013-11-15,23.729999542236328,24.049999237060547,23.31999969482422,23.889999389648438,22.522092819213867,13660700,0.0,0.0,False,0.009721165209271465,0.009674218687485919,0.23782367689955208,22.522092819213867,0.0,0.3564115575546586
2013-11-18,24.219999313354492,24.809999465942383,24.040000915527344,24.399999618530273,23.002891540527344,10080800,0.0,0.0,False,0.02134787051864473,0.0211231966454714,0.2642485764789164,23.002891540527344,0.0,0.35578270123038064
2013-11-19,24.549999237060547,24.799999237060547,24.079999923706055,24.229999542236328,22.842626571655273,14087400,0.0,0.0,False,-0.0069671662186342465,-0.006991550245575416,0.255440346504916,23.002891540527344,-0.0069671662186342465,0.3551605407229964
2013-11-20,24.290000915527344,24.420000076293945,23.90999984741211,24.059999465942383,22.682353973388672,11182500,0.0,0.0,False,-0.007016382190718762,-0.007041112747492429,0.24663169721618905,23.002891540527344,-0.013934664108376849,0.3538635857987919
2013-11-21,24.06999969482422,24.239999771118164,23.780000686645508,23.989999771118164,22.616369247436523,9920500,0.0,0.0,False,-0.0029090775159210658,-0.002913317106111901,0.243005148975183,23.002891540527344,-0.0168032046062484,0.353882538563905
2013-11-22,24.200000762939453,24.559999465942383,23.899999618530273,24.270000457763672,22.880334854125977,12430500,0.0,0.0,False,0.011671440442164283,0.011603854555939624,0.2575128095407504,23.002891540527344,-0.00532788176588328,0.3539921507190974
2013-11-25,24.450000762939453,24.530000686645508,24.0,24.239999771118164,22.85205078125,9436600,0.0,0.0,False,-0.0012361739046348186,-0.0012369385978569015,0.25595830502085204,23.002891540527344,-0.0065574694821121104,0.35266925537973437
2013-11-26,24.170000076293945,24.239999771118164,23.700000762939453,23.809999465942383,22.446680068969727,10785200,0.0,0.0,False,-0.017738920509177136,-0.017898140901586094,0.23367896048524628,23.002891540527344,-0.024180067561404783,0.35279369637615493
2013-11-27,23.920000076293945,24.18000030517578,23.6299991607666,23.979999542236328,22.6069393157959,14261600,0.0,0.0,False,0.007139552322827258,0.00711418638189028,0.24248687597320173,23.002891540527344,-0.017213150096101693,0.3524130474904597
2013-11-29,24.1200008392334,24.18000030517578,23.450000762939453,23.479999542236328,22.13556480407715,4922900,0.0,0.0,False,-0.02085087703090316,-0.021071326326074013,0.21657993490977345,23.002891540527344,-0.037705117851036585,0.35319830350033893
2013-12-02,23.549999237060547,23.6200008392334,23.010000228881836,23.040000915527344,21.72076416015625,9149800,0.0,0.0,False,-0.018739103681894576,-0.01891690541916815,0.19378231737218665,23.002891540527344,-0.05573766142018255,0.3536706083309145
2013-12-03,22.989999771118164,22.989999771118164,22.010000228881836,22.389999389648438,21.107982635498047,17623800,0.0,0.0,False,-0.028211784822113506,-0.02861738388167644,0.1601035875100385,23.002891540527344,-0.08237698733182197,0.35442225914944875
2013-12-04,22.3799991607666,22.43000030517578,21.690000534057617,21.8700008392334,20.617755889892578,16670300,0.0,0.0,False,-0.02322470858873249,-0.023498651948587572,0.13316051975737464,23.002891540527344,-0.10368851439535531,0.35450127163568884
2013-12-05,22.270000457763672,22.6200008392334,21.450000762939453,22.350000381469727,21.07027244567871,30725800,0.0,0.0,False,0.02194790539779201,0.021710517290351058,0.15803101964552235,23.002891540527344,-0.08401635470235003,0.3541877432161424
2013-12-06,22.719999313354492,22.8799991607666,22.1299991607666,22.549999237060547,21.25881576538086,28364700,0.0,0.0,False,0.008948309528898246,0.008908510652757284,0.16839343965337616,23.002891540527344,-0.07581984952081822,0.35211935226914953
2013-12-09,23.950000762939453,25.440000534057617,23.450000762939453,24.600000381469727,23.19144630432129,43197300,0.0,0.0,False,0.09090960476206966,0.08701184802141602,0.27461162545885975,23.19144630432129,0.0,0.3629021073099992
2013-12-10,24.540000915527344,25.170000076293945,24.40999984741211,24.8799991607666,23.455406188964844,18660600,0.0,0.0,False,0.011381777625243172,0.011317492520266375,0.2891189715383822,23.455406188964844,0.0,0.36299575663989553
2013-12-11,25.440000534057617,27.200000762939453,25.3700008392334,25.989999771118164,24.501850128173828,38843400,0.0,0.0,False,0.04461418961490038,0.04364762070618706,0.34663196977076094,24.501850128173828,0.0,0.3653525720364802
2013-12-12,26.200000762939453,26.709999084472656,25.450000762939453,25.450000762939453,23.992774963378906,19981800,0.0,0.0,False,-0.020777009169995475,-0.020995888302398912,0.31865298498622474,24.501850128173828,-0.020777009169995475,0.36573400441559933
2013-12-13,25.610000610351562,26.299999237060547,25.520000457763672,26.229999542236328,24.72810935974121,12189900,0.0,0.0,False,0.030648159601574854,0.030187885493753463,0.35906727212917566,24.72810935974121,0.0,0.3663238887074023
2013-12-16,26.6299991607666,26.770000457763672,26.350000381469727,26.610000610351562,25.08635139465332,13181300,0.0,0.0,False,0.014487239185998924,0.01438330177781101,0.3787564047703742,25.08635139465332,0.0,0.3662359521103957
2013-12-17,26.469999313354492,26.59000015258789,25.950000762939453,26.100000381469727,24.60555076599121,11413200,0.0,0.0,False,-0.01916582531665334,-0.019351870725175222,0.35233140036232813,25.08635139465332,-0.01916582531665334,0.3668634503052198
2013-12-18,25.989999771118164,26.229999542236328,25.549999237060547,26.229999542236328,24.72810935974121,9993900,0.0,0.0,False,0.004980932754384604,0.0049685689473642144,0.35906727212917566,25.08635139465332,-0.01428035624935331,0.36674685014614467
2013-12-19,26.09000015258789,26.489999771118164,25.81999969482422,26.1200008392334,24.62441062927246,6908800,0.0,0.0,False,-0.004193556772180029,-0.004202374391472938,0.3533679463662902,25.08635139465332,-0.0184140275368746,0.3648416992233465
2013-12-20,26.15999984741211,26.489999771118164,26.139999389648438,26.329999923706055,24.822378158569336,8527700,0.0,0.0,False,0.008039482945493948,0.00800733847085224,0.3642483248900801,25.08635139465332,-0.010522583851721223,0.3648747286955474
2013-12-23,26.290000915527344,26.489999771118164,26.049999237060547,26.18000030517578,24.680971145629883,5401100,0.0,0.0,False,-0.005696755243841722,-0.005713043644139034,0.3564765360913602,25.08635139465332,-0.01615939451082693,0.36483080631179926
2013-12-24,26.0,26.260000228881836,26.0,26.25,24.746959686279297,2653000,0.0,0.0,False,0.002673660621377083,0.0026700927489230705,0.36010329398972973,25.08635139465332,-0.013528938626218845,0.36466070988028026
2013-12-26,26.1200008392334,26.360000610351562,25.979999542236328,26.1299991607666,24.63383674621582,4216600,0.0,0.0,False,-0.004571185369740438,-0.00458166518656844,0.353886009710908,25.08635139465332,-0.018038280709642973,0.3645880820708729
2013-12-27,25.950000762939453,26.100000381469727,24.90999984741211,24.940000534057617,23.51197624206543,13221000,0.0,0.0,False,-0.045541444303138334,-0.04661105666800401,0.2922280854068604,25.08635139465332,-0.06275823565651872,0.3675835323600224
2013-12-30,24.8700008392334,25.25,24.649999618530273,24.780000686645508,23.36113166809082,8840800,0.0,0.0,False,-0.006415648451733813,-0.006436317173857488,0.283937604291433,25.08635139465332,-0.06877124933082923,0.36673920476448646
2013-12-31,24.739999771118164,25.25,24.6299991607666,25.25,23.804224014282227,7166600,0.0,0.0,False,0.018967075417696044,0.018789443039191073,0.30829014566364465,25.08635139465332,-0.0511085633857602,0.3632796226921382
2014-01-02,25.06999969482422,25.81999969482422,25.059999465942383,25.360000610351562,23.90792465209961,8997900,0.0,0.0,False,0.004356396484723302,0.004346934858667544,0.31398957625521184,25.08635139465332,-0.04697481606691001,0.3617877275563141
2014-01-03,25.75,26.75,25.510000228881836,26.540000915527344,25.020357131958008,13829600,0.0,0.0,False,0.04652986388597746,0.04547979941598036,0.37512933238596013,25.08635139465332,-0.0026306839785947833,0.3635280527611815
2014-01-06,26.6200008392334,27.200000762939453,26.600000381469727,27.030000686645508,25.482303619384766,11271400,0.0,0.0,False,0.018462825490077606,0.01829445674524363,0.4005181052760891,25.482303619384766,0.0,0.35590629750595854
2014-01-07,27.200000762939453,27.399999618530273,26.670000076293945,26.90999984741211,25.369171142578125,11288700,0.0,0.0,False,-0.004439648726286216,-0.00444953323336831,0.39430029685385937,25.482303619384766,-0.004439648726286216,0.3559441495449051
2014-01-08,26.3700008392334,27.68000030517578,26.350000381469727,27.6299991607666,26.047948837280273,15733900,0.0,0.0,False,0.026756005976203534,0.02640432333944702,0.43160620392910354,26.047948837280273,0.0,0.3562593886512772
2014-01-09,28.239999771118164,29.600000381469727,28.200000762939453,29.420000076293945,27.735456466674805,26049300,0.0,0.0,False,0.06478466461740506,0.0627725858701519,0.5243523317148469,27.735456466674805,0.0,0.36160640374188896
2014-01-10,29.049999237060547,29.829999923706055,28.75,29.350000381469727,27.669464111328125,12807800,0.0,0.0,False,-0.0023793498919324474,-0.002382185042990312,0.5207253641591141,27.735456466674805,-0.0023793498919324474,0.36163810820508296
2014-01-13,29.18000030517578,29.530000686645508,28.579999923706055,28.649999618530273,27.009540557861328,10587800,0.0,0.0,False,-0.02385024700195104,-0.024139268890238444,0.4844556886017872,27.735456466674805,-0.02617284881125692,0.3616434491736071
2014-01-14,28.75,29.040000915527344,28.709999084472656,28.8700008392334,27.216943740844727,10600500,0.0,0.0,False,0.007678886004709673,0.007649553424899866,0.4958546546136031,27.735456466674805,-0.018694941128987397,0.3615257936624905
2014-01-15,28.899999618530273,29.440000534057617,28.700000762939453,28.84000015258789,27.188661575317383,11192500,0.0,0.0,False,-0.0010391381852657977,-0.0010396784636648754,0.4943002549223865,27.735456466674805,-0.019714652687054746,0.3604940234543772
2014-01-16,28.940000534057617,29.389999389648438,28.700000762939453,29.34000015258789,27.660036087036133,7034200,0.0,0.0,False,0.017337172350796237,0.017188598355234022,0.5202071959858146,27.735456466674805,-0.002719276667730086,0.36025862200879655
2014-01-17,29.299999237060547,30.020000457763672,29.170000076293945,30.020000457763672,28.301095962524414,18276700,0.0,0.0,False,0.02317639331601362,0.02291189958946372,0.5554401158818161,28.301095962524414,0.0,0.36057258520091123
2014-01-21,30.65999984741211,30.799999237060547,30.200000762939453,30.65999984741211,28.904451370239258,10612500,0.0,0.0,False,0.021319153453060347,0.021095079419071537,0.5886007823993464,28.904451370239258,0.0,0.3609796380415679
2014-01-22,30.709999084472656,31.239999771118164,30.649999618530273,31.200000762939453,29.413532257080078,7578800,0.0,0.0,False,0.017612542799029907,0.01745923939158437,0.6165800816699274,29.413532257080078,0.0,0.36038628581823
2014-01-23,30.649999618530273,31.459999084472656,30.6200008392334,31.350000381469727,29.55494499206543,11394600,0.0,0.0,False,0.004807744059753816,0.004796223767935693,0.6243521849546922,29.55494499206543,0.0,0.360201633929764
2014-01-24,31.020000457763672,31.18000030517578,29.90999984741211,30.399999618530273,28.65934181213379,13686200,0.0,0.0,False,-0.03030298923486685,-0.030771616315211026,0.5751294581803779,29.55494499206543,-0.03030298923486685,0.36053251280261783
2014-01-27,30.399999618530273,30.8700008392334,28.670000076293945,30.18000030517578,28.451940536499023,16276300,0.0,0.0,False,-0.007236777348004431,-0.007263089843162336,0.5637305969972437,29.55494499206543,-0.03732047059679955,0.3602620371755341
2014-01-28,30.31999969482422,32.20000076293945,30.020000457763672,31.959999084472656,30.13001823425293,23937900,0.0,0.0,False,0.058979375962114666,0.05730559141746144,0.6559584517810062,30.13001823425293,0.0,0.36457770582718096
2014-01-29,32.2400016784668,33.400001525878906,32.099998474121094,32.97999954223633,31.091623306274414,22683700,0.0,0.0,False,0.03191518387228509,0.03141647751163626,0.7088086702544616,31.091623306274414,0.0,0.3630286805982391
2014-01-30,33.36000061035156,34.20000076293945,33.20000076293945,33.79999923706055,31.86466407775879,13660500,0.0,0.0,False,0.024863313306911605,0.024559250826781058,0.7512953156045652,31.86466407775879,0.0,0.36345557698053366
2014-01-31,33.439998626708984,34.08000183105469,33.0,33.54999923706055,31.628971099853516,12791000,0.0,0.0,False,-0.007396687984223438,-0.007424179126952012,0.7383415305868062,31.86466407775879,-0.007396687984223438,0.3635892319293503
2014-02-03,33.95000076293945,34.47999954223633,33.04999923706055,33.959999084472656,32.01549530029297,21739500,0.0,0.0,False,0.012220574587114674,0.012146506193821379,0.7595850629192213,32.01549530029297,0.0,0.36338237892616576
2014-02-04,34.040000915527344,34.380001068115234,33.58000183105469,34.04999923706055,32.100345611572266,11178900,0.0,0.0,False,0.0026502888830373106,0.002646783060384611,0.7642484716502347,32.100345611572266,0.0,0.36315124297020285
2014-02-05,33.81999969482422,33.970001220703125,33.400001525878906,33.79999923706055,31.86466407775879,15465100,0.0,0.0,False,-0.007342024807624248,-0.0073691101272538645,0.7512953156045654,32.100345611572266,-0.007342024807624248,0.36330611471661667
2014-02-06,33.709999084472656,34.91999816894531,33.70000076293945,34.65999984741211,32.675411224365234,13920500,0.0,0.0,False,0.02544345500169065,0.02512515805513227,0.7958543191618217,32.675411224365234,0.0,0.3627442017337248
2014-02-07,34.810001373291016,35.70000076293945,34.650001525878906,35.66999816894531,33.62757873535156,15404700,0.0,0.0,False,0.029140184478422704,0.02872368127403569,0.8481858453185693,33.62757873535156,0.0,0.3620321729269025
2014-02-10,36.099998474121094,36.150001525878906,35.380001068115234,35.58000183105469,33.542747497558594,11107300,0.0,0.0,False,-0.0025226686244820273,-0.002525855914422431,0.8435234848743725,33.62757873535156,-0.0025226686244820273,0.3610329053399186
2014-02-11,35.58000183105469,35.63999938964844,34.38999938964844,35.130001068115234,33.11850357055664,11988300,0.0,0.0,False,-0.01264785858799522,-0.012728523633239293,0.8202068605340334,33.62757873535156,-0.015138620856450458,0.3606440437499445
2014-02-12,34.88999938964844,35.0,34.36000061035156,34.689998626708984,32.703712463378906,9383300,0.0,0.0,False,-0.012524451966679284,-0.012603543998675599,0.7974097671398548,33.62757873535156,-0.027473469893371405,0.3606155711164453
2014-02-13,34.06999969482422,35.040000915527344,34.060001373291016,35.029998779296875,33.024227142333984,8409200,0.0,0.0,False,0.009800559472077808,0.009752845484986474,0.8150253884584024,33.62757873535156,-0.0179421657968879,0.3598920740804679
2014-02-14,34.849998474121094,35.18000030517578,34.220001220703125,34.40999984741211,32.43973159790039,7296900,0.0,0.0,False,-0.01769899237654904,-0.017857492522086675,0.7829012679448342,33.62757873535156,-0.035323599917779,0.3571098284123749
2014-02-18,34.72999954223633,34.95000076293945,34.20000076293945,34.310001373291016,32.345458984375,7087200,0.0,0.0,False,-0.002906084880538673,-0.0029103157440255344,0.7777200055265665,33.62757873535156,-0.038127031418670465,0.3556660562898102
2014-02-19,34.25,35.09000015258789,34.11000061035156,34.59000015258789,32.60942840576172,7258100,0.0,0.0,False,0.008160942205650334,0.008127821790653356,0.7922278757494972,33.62757873535156,-0.030277241712900804,0.35511312156990466
2014-02-20,34.43000030517578,35.66999816894531,34.43000030517578,35.65999984741211,33.618167877197266,9282100,0.0,0.0,False,0.03093398200311026,0.03046517000994961,0.8476686206034045,33.62757873535156,-0.0002798553600412701,0.34932851130221626
2014-02-21,35.779998779296875,36.45000076293945,35.75,36.16999816894531,34.09894943237305,7820900,0.0,0.0,False,0.014301242022825678,0.014199943911363023,0.8740925767246344,34.09894943237305,0.0,0.34947376763330606
2014-02-24,36.20000076293945,36.65999984741211,36.02000045776367,36.650001525878906,34.55147933959961,7018500,0.0,0.0,False,0.013271080627397236,0.013183791271515968,0.8989638104135536,34.55147933959961,0.0,0.34942566423818167
2014-02-25,36.630001068115234,37.150001525878906,36.5099983215332,37.0,34.88142776489258,8990100,0.0,0.0,False,0.009549473180293422,0.009504165177938804,0.9170979143914455,34.88142776489258,0.0,0.34656728104662954
2014-02-26,37.119998931884766,37.279998779296875,36.58000183105469,36.75,34.6457405090332,10514100,0.0,0.0,False,-0.006756812176610172,-0.006779742782239539,0.9041444438597315,34.88142776489258,-0.006756812176610172,0.34645807701992687
2014-02-27,36.880001068115234,36.95000076293945,36.34000015258789,36.560001373291016,34.46662139892578,5657000,0.0,0.0,False,-0.005170018232420803,-0.005183429019327231,0.8942999823678139,34.88142776489258,-0.011891897566884913,0.34651483467810273
2014-02-28,36.11000061035156,36.97999954223633,36.06999969482422,36.93000030517578,34.815452575683594,7989800,0.0,0.0,False,0.010120840471143033,0.01006996772722655,0.9134718902938477,34.88142776489258,-0.001891413093915495,0.3465538952054893
2014-03-03,36.16999816894531,36.400001525878906,35.31999969482422,36.099998474121094,34.0329704284668,9495500,0.0,0.0,False,-0.022475139322569393,-0.022731554527939814,0.8704663429696733,34.88142776489258,-0.024324042643682597,0.34745968407800565
2014-03-04,36.56999969482422,37.459999084472656,36.56999969482422,37.34000015258789,35.201961517333984,11739700,0.0,0.0,False,0.03434878220002169,0.03377203274848817,0.9347145839968096,35.201961517333984,0.0,0.34835098432583395
2014-03-05,37.599998474121094,38.029998779296875,37.5099983215332,37.86000061035156,35.69218826293945,8793500,0.0,0.0,False,0.013926120149982957,0.013830042701946255,0.9616576517494735,35.69218826293945,0.0,0.3484249062856888
2014-03-06,38.279998779296875,39.33000183105469,38.279998779296875,38.810001373291016,36.587791442871094,14006200,0.0,0.0,False,0.025092414433484755,0.024782768949076814,1.0108803785237876,36.587791442871094,0.0,0.34750011933224495
2014-03-07,39.220001220703125,39.290000915527344,38.11000061035156,39.02000045776367,36.7857666015625,10536100,0.0,0.0,False,0.0054109622604723295,0.005396375599104781,1.021761176362304,36.7857666015625,0.0,0.34725658860028874
2014-03-10,38.70000076293945,39.880001068115234,38.54999923706055,38.959999084472656,36.72921371459961,11413500,0.0,0.0,False,-0.0015373578475454952,-0.0015385407946853656,1.0186530059519607,36.7857666015625,-0.0015373578475454952,0.3472917322591234
2014-03-11,38.650001525878906,39.2599983215332,37.95000076293945,38.08000183105469,35.899593353271484,11302500,0.0,0.0,False,-0.022587479486345652,-0.022846484208021406,0.9730567225899709,36.7857666015625,-0.02409011229504665,0.34816391580411077
2014-03-12,37.970001220703125,38.08000183105469,37.22999954223633,37.560001373291016,35.40937042236328,9412700,0.0,0.0,False,-0.013655389521662342,-0.013749481913906557,0.9461138644946703,36.7857666015625,-0.03741654194969957,0.34799190888560927
2014-03-13,37.900001525878906,37.9900016784668,35.75,36.7400016784668,34.636322021484375,11743600,0.0,0.0,False,-0.02183174655911635,-0.022073585461095963,0.9036267998298402,36.7857666015625,-0.05843142004785151,0.34818040821882906
2014-03-14,36.0,37.18000030517578,35.66999816894531,36.34000015258789,34.25921630859375,7198600,0.0,0.0,False,-0.010887579595105779,-0.010947283035946047,0.8829009115273163,36.7857666015625,-0.06868282290633121,0.3480187410630923
2014-03-17,36.619998931884766,37.77000045776367,36.529998779296875,37.70000076293945,35.54135513305664,9235100,0.0,0.0,False,0.037424639633139245,0.036741333986379084,0.9533677996061356,36.7857666015625,-0.033828613169448074,0.3490862192121501
2014-03-18,37.75,38.040000915527344,37.09000015258789,37.349998474121094,35.211402893066406,5715900,0.0,0.0,False,-0.009283614503582838,-0.009326975827906465,0.9352334859708804,36.7857666015625,-0.04279817586917489,0.3489657037828316
2014-03-19,37.27000045776367,37.630001068115234,36.68000030517578,37.08000183105469,34.956844329833984,3863100,0.0,0.0,False,-0.007229435419130903,-0.007255694422423822,0.9212428404631143,36.7857666015625,-0.04971820463980303,0.3481103387454715
2014-03-20,36.61000061035156,37.09000015258789,36.279998779296875,36.560001373291016,34.46662139892578,6952100,0.0,0.0,False,-0.014023660896925416,-0.014122921520296249,0.8942999823678139,36.7857666015625,-0.06304463429445595,0.34774667590410846
2014-03-21,36.7599983215332,36.81999969482422,35.90999984741211,36.11000061035156,34.04238510131836,14110700,0.0,0.0,False,-0.012308612808235475,-0.012384991171110827,0.8709837773422013,36.7857666015625,-0.07457725510952418,0.3476984201226984
2014-03-24,36.25,36.86000061035156,36.029998779296875,36.79999923706055,34.692874908447266,6514000,0.0,0.0,False,0.01910823243415205,0.018927962961529463,0.9067349702401839,36.7857666015625,-0.056894062200305906,0.3478679848813546
2014-03-25,36.880001068115234,38.20000076293945,36.86000061035156,37.900001525878906,35.72990036010742,10418400,0.0,0.0,False,0.02989159746480552,0.029453551523081385,0.9637303244426714,36.7857666015625,-0.0287031191409296,0.34836490607199866
2014-03-26,38.150001525878906,38.2599983215332,36.63999938964844,36.70000076293945,34.59861755371094,7318200,0.0,0.0,False,-0.03166207560040013,-0.03217415717106855,0.9015545464513692,36.7857666015625,-0.05945639441312234,0.35002562927645836
2014-03-27,36.619998931884766,36.77000045776367,35.02000045776367,35.77000045776367,33.72187805175781,9542200,0.0,0.0,False,-0.025340304438235872,-0.02566689910256705,0.85336857533838,36.7857666015625,-0.0832900557161298,0.35116666682634085
2014-03-28,35.77000045776367,36.5,35.349998474121094,35.38999938964844,33.363616943359375,6792700,0.0,0.0,False,-0.010623996322166929,-0.01068083389094235,0.8336783944103652,36.7857666015625,-0.09302917879269557,0.3510751517988998
2014-03-31,35.84000015258789,36.869998931884766,35.75,36.599998474121094,34.504337310791016,8415300,0.0,0.0,False,0.03419054862571458,0.03361904211180293,0.8963728647183751,36.7857666015625,-0.062019348828103005,0.3518141643489753
2014-04-01,36.95000076293945,38.189998626708984,36.849998474121094,37.939998626708984,35.767601013183594,11064900,0.0,0.0,False,0.03661173640328119,0.03595744872681835,0.9658023681637795,36.7857666015625,-0.027678248476019518,0.3483311699039565
2014-04-02,38.2400016784668,38.900001525878906,37.47999954223633,37.709999084472656,35.55078125,12511000,0.0,0.0,False,-0.006061903986897987,-0.0060803519177114315,0.9538858629507541,36.7857666015625,-0.03357236957813037,0.3480487406141954
2014-04-03,37.720001220703125,38.439998626708984,36.959999084472656,37.34000015258789,35.201961517333984,7937400,0.0,0.0,False,-0.009811872493407314,-0.009860326122056803,0.9347145839968101,36.7857666015625,-0.04305483426193546,0.3482507129345313
2014-04-04,37.40999984741211,37.720001220703125,36.29999923706055,36.560001373291016,34.46662139892578,8731000,0.0,0.0,False,-0.020889180224974435,-0.021110445947774985,0.8942999823678142,36.7857666015625,-0.06304463429445595,0.349112787562045
2014-04-07,36.779998779296875,37.47999954223633,35.459999084472656,35.779998779296875,33.731292724609375,10569800,0.0,0.0,False,-0.021334515669682808,-0.021565386025919227,0.8538860097109082,36.7857666015625,-0.08303412322589421,0.3499772709567863
2014-04-08,36.0,36.220001220703125,33.619998931884766,35.97999954223633,33.91982650756836,17409200,0.0,0.0,False,0.005589284244105874,0.005573722155288326,0.8642479055753538,36.7857666015625,-0.07790894029845796,0.34976467120789817
2014-04-09,36.08000183105469,37.0,35.15999984741211,36.900001525878906,34.787174224853516,11473300,0.0,0.0,False,0.025570523395561207,0.025249065932281333,0.9119177002599943,36.7857666015625,-0.054330589283521746,0.3504547548015299
2014-04-10,36.70000076293945,37.380001068115234,34.599998474121094,35.290000915527344,33.26934051513672,16311400,0.0,0.0,False,-0.04363199206425883,-0.044612494463783084,0.8284969223347343,36.7857666015625,-0.09559202950731549,0.35290066040863816
2014-04-11,34.099998474121094,35.459999084472656,33.59000015258789,33.68000030517578,31.751537322998047,15532400,0.0,0.0,False,-0.04562167955953644,-0.04669512383733461,0.7450778216683804,36.7857666015625,-0.1368526401282234,0.3562265226778295
2014-04-14,34.0,34.77000045776367,32.77000045776367,33.369998931884766,31.45928192138672,13465400,0.0,0.0,False,-0.009204448863004977,-0.009247071549606245,0.7290153420968697,36.7857666015625,-0.14479743586340088,0.35447916963697046
2014-04-15,33.52000045776367,34.33000183105469,31.860000610351562,33.720001220703125,31.789247512817383,15979100,0.0,0.0,False,0.010488656170068111,0.010434031841147712,0.7471503895328964,36.7857666015625,-0.13582751021241157,0.3514348897756417
2014-04-16,34.16999816894531,35.59000015258789,33.939998626708984,35.5099983215332,33.476741790771484,15634200,0.0,0.0,False,0.05308380694678938,0.051722818728212175,0.8398957835178684,36.7857666015625,-0.08995394459580086,0.3549206993168896
2014-04-17,35.5,35.869998931884766,34.81999969482422,35.400001525878906,33.37305450439453,9225000,0.0,0.0,False,-0.0030972932498926076,-0.003102099790039343,0.8341970867270727,36.7857666015625,-0.09277262410029563,0.35380763128627135
2014-04-21,35.08000183105469,35.790000915527344,34.86000061035156,35.66999816894531,33.62757873535156,7189200,0.0,0.0,False,0.007626638758029047,0.007597702977361911,0.8481858453185693,36.7857666015625,-0.08585352863291396,0.3537334156891065
2014-04-22,35.7599983215332,36.7400016784668,35.75,36.15999984741211,34.089542388916016,8941800,0.0,0.0,False,0.013737642463053978,0.013644136447717082,0.873575561666833,36.7857666015625,-0.07329531125041067,0.3521663874426364
2014-04-23,37.13999938964844,37.599998474121094,36.400001525878906,37.09000015258789,34.96628189086914,14649500,0.0,0.0,False,0.02571872311897594,0.025393560156023204,0.9217615327798221,36.7857666015625,-0.04946164994740321,0.34974954912782846
2014-04-24,37.84000015258789,38.2400016784668,35.79999923706055,37.2599983215332,35.12654495239258,21038700,0.0,0.0,False,0.004583360107420775,0.004572888497066457,0.930569657925141,36.7857666015625,-0.045104990393198596,0.34970458081176387
2014-04-25,37.0,37.11000061035156,35.90999984741211,36.0,33.93869400024414,9574100,0.0,0.0,False,-0.03381633331027423,-0.03440133169347073,0.8652848708940424,36.7857666015625,-0.07739603831437969,0.35125866890369817
2014-04-28,36.40999984741211,36.720001220703125,34.34000015258789,35.15999984741211,33.146793365478516,13149300,0.0,0.0,False,-0.023333267766871835,-0.023609798506240273,0.8217616795399767,36.7857666015625,-0.09892340359516705,0.35173097234030165
2014-04-29,35.20000076293945,35.650001525878906,34.970001220703125,35.5099983215332,33.476741790771484,8994200,0.0,0.0,False,0.009954158209360964,0.00990494191158186,0.8398957835178689,36.7857666015625,-0.08995394459580086,0.35165183002690176
2014-04-30,35.68000030517578,35.880001068115234,34.88999938964844,35.06999969482422,33.061946868896484,6944600,0.0,0.0,False,-0.01239054040764942,-0.012467943192919865,0.8170984804663268,36.7857666015625,-0.10122990701810852,0.3519911438956534
2014-05-01,35.86000061035156,36.70000076293945,35.470001220703125,36.38999938964844,34.306365966796875,11497700,0.0,0.0,False,0.03763901450918783,0.036947954035246804,0.885492276537222,36.7857666015625,-0.06740108644793907,0.3530459538491297
2014-05-02,36.27000045776367,36.720001220703125,36.060001373291016,36.4900016784668,34.40064239501953,6986300,0.0,0.0,False,0.002748073879754509,0.002744304828239234,0.8906737486128529,36.7857666015625,-0.06483823573331915,0.35262797749058405
2014-05-05,36.08000183105469,36.779998779296875,35.790000915527344,36.599998474121094,34.504337310791016,5818100,0.0,0.0,False,0.0030143307959416,0.003009796809872113,0.8963728647183749,36.7857666015625,-0.062019348828103005,0.35262518086383055
2014-05-06,37.13999938964844,37.400001525878906,36.38999938964844,36.66999816894531,34.5703239440918,9492600,0.0,0.0,False,0.0019124156104324275,0.0019105892718072055,0.8999995177880626,36.7857666015625,-0.06022553998851832,0.3525994397499343
2014-05-07,36.529998779296875,37.310001373291016,36.310001373291016,37.220001220703125,35.08884048461914,7800000,0.0,0.0,False,0.014998891574342865,0.014887520448171975,0.9284974045466696,36.7857666015625,-0.04612996475846942,0.3527641423847251
2014-05-08,37.25,38.25,37.04999923706055,38.25,36.05986404418945,14450100,0.0,0.0,False,0.027673287180747685,0.02729730249288271,0.9818652670500161,36.7857666015625,-0.019733245340120553,0.3531517936166328
2014-05-09,37.959999084472656,38.70000076293945,37.90999984741211,38.2599983215332,36.06929016113281,9704400,0.0,0.0,False,0.00026140189912560174,0.0002613677396019484,0.9823833303946341,36.7857666015625,-0.019477001748802847,0.35316402812392855
2014-05-12,38.349998474121094,39.4900016784668,38.349998474121094,39.38999938964844,37.13459014892578,12438300,0.0,0.0,False,0.029534819871251727,0.02910706903250077,1.040932664973612,37.13459014892578,0.0,0.35364997685181315
2014-05-13,38.95000076293945,39.7400016784668,38.849998474121094,39.310001373291016,37.05916976928711,8680100,0.0,0.0,False,-0.0020310007283291798,-0.002033066007170773,1.0367875292445796,37.13459014892578,-0.0020310007283291798,0.35364648617120215
2014-05-14,39.08000183105469,39.2400016784668,38.560001373291016,38.84000015258789,36.6160774230957,7987700,0.0,0.0,False,-0.01195634842739035,-0.012028400456600677,1.0124349878723677,37.13459014892578,-0.013963065803355268,0.353514167760487
2014-05-15,38.54999923706055,38.72999954223633,37.47999954223633,38.189998626708984,36.003292083740234,10673900,0.0,0.0,False,-0.016735417403529795,-0.016877036764208563,0.9787560483528563,37.13459014892578,-0.03046480547243291,0.35222865063548403
2014-05-16,38.0099983215332,38.68000030517578,37.7599983215332,38.529998779296875,36.323829650878906,7062500,0.0,0.0,False,0.008903007158154619,0.008863609058297275,0.9963729276155835,37.13459014892578,-0.021833026695471158,0.35202024796182835
2014-05-19,38.4900016784668,39.15999984741211,38.099998474121094,38.56999969482422,36.361541748046875,7164500,0.0,0.0,False,0.0010382191946838315,0.0010376806178773448,0.9984456003087812,37.13459014892578,-0.020817474968180538,0.3519156024628132
2014-05-20,38.540000915527344,38.880001068115234,38.02000045776367,38.2400016784668,36.05043411254883,6285400,0.0,0.0,False,-0.008555952815580414,-0.008592765106419733,0.981346994048035,37.13459014892578,-0.029195314450193743,0.35120388709362593
2014-05-21,38.279998779296875,38.849998474121094,38.04999923706055,38.31999969482422,36.12584686279297,6564100,0.0,0.0,False,0.0020918680204711215,0.002089683111061095,0.9854917104623406,37.13459014892578,-0.027164519174368573,0.34917781474449394
2014-05-22,38.29999923706055,38.880001068115234,38.29999923706055,38.720001220703125,36.502952575683594,6414500,0.0,0.0,False,0.010438667758374764,0.010384561074820133,1.0062175987648643,37.13459014892578,-0.017009412806470947,0.34922375375084924
2014-05-23,38.529998779296875,39.5,38.529998779296875,39.11000061035156,36.87062072753906,9864400,0.0,0.0,False,0.010072285278654114,0.010021897875013537,1.0264247947506804,37.13459014892578,-0.007108451186025988,0.349109227777817
2014-05-27,39.380001068115234,39.93000030517578,39.22999954223633,39.349998474121094,37.09687423706055,9586900,0.0,0.0,False,0.006136417154281704,0.006117666017302665,1.0388597826230503,37.13459014892578,-0.0010156544535425693,0.3491139110872022
2014-05-28,39.400001525878906,40.33000183105469,39.189998626708984,39.79999923706055,37.5211067199707,11132400,0.0,0.0,False,0.011435801307656757,0.011370906810303272,1.0621757779912997,37.5211067199707,0.0,0.34910966393122805
2014-05-29,39.88999938964844,40.27000045776367,39.36000061035156,39.81999969482422,37.53995895385742,9667100,0.0,0.0,False,0.0005024434387668197,0.0005023172563268299,1.0632119046805353,37.53995895385742,0.0,0.3485798091296451
2014-05-30,39.83000183105469,40.16999816894531,39.68000030517578,40.15999984741211,37.860496520996094,13888300,0.0,0.0,False,0.008538569995046208,0.00850232259409466,1.0808287839432626,37.860496520996094,0.0,0.3483937715700375
2014-06-02,40.0,41.25,40.0,41.220001220703125,38.859806060791016,9902100,0.0,0.0,False,0.026394517547881025,0.02605219286687232,1.135751255795189,38.859806060791016,0.0,0.34902127956387213
2014-06-03,41.130001068115234,42.09000015258789,41.11000061035156,41.439998626708984,39.06720733642578,9456200,0.0,0.0,False,0.005337167028325096,0.005322974827416418,1.147150116978323,39.06720733642578,0.0,0.3489822703789056
2014-06-04,41.36000061035156,42.900001525878906,41.20000076293945,42.81999969482422,40.368186950683594,11931500,0.0,0.0,False,0.03330106508649244,0.032758594999754996,1.218652502774288,40.368186950683594,0.0,0.35014461911983263
2014-06-05,43.0,43.4900016784668,42.27000045776367,42.40999984741211,39.98166275024414,8539600,0.0,0.0,False,-0.009574970530919713,-0.009621105290080608,1.1974089704418729,40.368186950683594,-0.009574970530919713,0.3476822764865563
2014-06-06,42.45000076293945,43.91999816894531,42.41999816894531,43.880001068115234,41.36749267578125,13615400,0.0,0.0,False,0.03466163811630496,0.03407445357304823,1.2735747649688514,41.36749267578125,0.0,0.34832311461802573
2014-06-09,44.0,44.43000030517578,43.06999969482422,43.59000015258789,41.09409713745117,11689500,0.0,0.0,False,-0.006608946316201014,-0.00663088210361756,1.2585488314013027,41.36749267578125,-0.006608946316201014,0.34797700580445023
2014-06-10,43.5,43.86000061035156,42.93000030517578,43.65999984741211,41.16008758544922,8384400,0.0,0.0,False,0.0016058376408008002,0.0016045496622084695,1.2621756941283535,41.36749267578125,-0.0050137215701607785,0.3478364230137802
2014-06-11,42.900001525878906,43.290000915527344,42.029998779296875,42.290000915527344,39.86854553222656,13184000,0.0,0.0,False,-0.031378505950488744,-0.031881358417272944,1.191192000649096,41.36749267578125,-0.03623490442852606,0.34882768091145877
2014-06-12,41.27000045776367,41.40999984741211,38.849998474121094,40.20000076293945,37.89821243286133,37320100,0.0,0.0,False,-0.049420741917273414,-0.050683734856477015,1.082901666293823,41.36749267578125,-0.08386489048564028,0.3528248938666313
2014-06-13,40.25,40.91999816894531,39.54999923706055,40.380001068115234,38.067901611328125,13586100,0.0,0.0,False,0.004477498213600661,0.004467504039965882,1.0922278547837592,41.36749267578125,-0.0797628971693729,0.3528028857362959
2014-06-16,39.68000030517578,41.290000915527344,39.66999816894531,41.060001373291016,38.70897674560547,13633600,0.0,0.0,False,0.01684030658749447,0.016700080732432992,1.1274616133092135,41.36749267578125,-0.06426582222451738,0.35294642457480685
2014-06-17,41.08000183105469,42.189998626708984,40.7599983215332,41.869998931884766,39.47258758544922,12523400,0.0,0.0,False,0.019726970435363977,0.019534915420792383,1.1694299856573362,41.36749267578125,-0.04580662176418082,0.35329695655153465
2014-06-18,41.93000030517578,42.81999969482422,41.56999969482422,42.65999984741211,40.217350006103516,11249400,0.0,0.0,False,0.018867838827187455,0.018692048898092256,1.2103624409735865,41.36749267578125,-0.027803054893657864,0.3534100890915289
2014-06-19,42.81999969482422,43.4900016784668,42.65999984741211,43.060001373291016,40.594451904296875,14116000,0.0,0.0,False,0.009376597367457773,0.009332909958859622,1.231088119618747,41.36749267578125,-0.018687155577523207,0.3532058777683993
2014-06-20,43.040000915527344,44.54999923706055,43.029998779296875,44.54999923706055,41.99913787841797,40641900,0.0,0.0,False,0.03460290527958598,0.03401768670201456,1.3082902504923242,41.99913787841797,0.0,0.35375657338774785
2014-06-23,44.29999923706055,44.880001068115234,43.79999923706055,44.36000061035156,41.82001495361328,18454500,0.0,0.0,False,-0.0042649190877018794,-0.004274039797076977,1.2984455793430434,41.99913787841797,-0.0042649190877018794,0.3527839077209617
2014-06-24,44.13999938964844,44.61000061035156,42.7599983215332,43.18000030517578,40.707584381103516,13248100,0.0,0.0,False,-0.026600434594384326,-0.026960628053382407,1.237305928040977,41.99913787841797,-0.03075190498084346,0.3537184823617026
2014-06-25,42.900001525878906,44.0,42.29999923706055,43.90999984741211,41.395782470703125,10944400,0.0,0.0,False,0.016905893583778253,0.016764579435664492,1.275129583974794,41.99913787841797,-0.014365899830169782,0.3535719773409921
2014-06-26,43.959999084472656,44.599998474121094,43.5,44.54999923706055,41.99913787841797,11174300,0.0,0.0,False,0.014575286942380083,0.014470088414794963,1.3082902504923246,41.99913787841797,0.0,0.35304729740984747
2014-06-27,44.29999923706055,44.75,43.90999984741211,44.0,41.480628967285156,41468300,0.0,0.0,False,-0.012345703681676201,-0.01242254497625462,1.2797927830484443,41.99913787841797,-0.012345703681676201,0.3534102518908713
2014-06-30,44.040000915527344,44.08000183105469,42.83000183105469,42.959999084472656,40.50017547607422,10439600,0.0,0.0,False,-0.023636418145544513,-0.023920239546423458,1.2259066475431166,41.99913787841797,-0.03569031361269959,0.3544943329995732
2014-07-01,43.439998626708984,43.900001525878906,43.04999923706055,43.86000061035156,41.348636627197266,9162600,0.0,0.0,False,0.020949567283338855,0.020733142549546526,1.2725384286222523,41.99913787841797,-0.015488442955753468,0.3543826619952284
2014-07-02,42.88999938964844,42.95000076293945,41.41999816894531,41.95000076293945,39.54800033569336,19744600,0.0,0.0,False,-0.04354765811841854,-0.04452431687208925,1.1735747020716425,41.99913787841797,-0.058361615655548316,0.35662008459248135
2014-07-03,42.61000061035156,42.939998626708984,41.400001525878906,41.619998931884766,39.23689651489258,8258000,0.0,0.0,False,-0.00786648675432522,-0.007897590788283095,1.1564763054682596,41.99913787841797,-0.06576900153335807,0.35647535033312616
2014-07-07,41.720001220703125,41.720001220703125,39.91999816894531,40.099998474121094,37.80392837524414,14223500,0.0,0.0,False,-0.03652093480697549,-0.037204519238160406,1.077719774903466,41.99913787841797,-0.09988799092301404,0.35875260405378157
2014-07-08,39.13999938964844,40.33000183105469,37.900001525878906,40.2599983215332,37.954776763916016,26399400,0.0,0.0,False,0.0039902834217264704,0.003982343355900294,1.0860104656762566,41.99913787841797,-0.09629628889549713,0.3587457173278839
2014-07-09,42.08000183105469,42.349998474121094,40.5099983215332,41.9900016784668,39.585716247558594,20468300,0.0,0.0,False,0.04297059876777176,0.04207298652042525,1.1756475844222036,41.99913787841797,-0.05746359932067935,0.36027614508400824
2014-07-10,41.0,42.97999954223633,40.77000045776367,42.81999969482422,40.368186950683594,11827200,0.0,0.0,False,0.019766490979514773,0.019573670675372433,1.218652502774288,41.99913787841797,-0.03883296205878717,0.3603258434047339
2014-07-11,42.90999984741211,43.22999954223633,42.52000045776367,42.880001068115234,40.42475509643555,8135500,0.0,0.0,False,0.0014013050876191535,0.0014003241759089767,1.2217615118140848,41.99913787841797,-0.037486073798468356,0.36025006430444595
2014-07-14,43.2599983215332,43.59000015258789,42.72999954223633,42.97999954223633,40.519039154052734,7214700,0.0,0.0,False,0.002332334664545632,0.0023296189938009043,1.2269434032044422,41.99913787841797,-0.035241169203280465,0.36018285099005826
2014-07-15,43.33000183105469,43.72999954223633,42.779998779296875,43.70000076293945,41.19779968261719,8358400,0.0,0.0,False,0.016751644232821494,0.01661288294952144,1.2642483668215516,41.99913787841797,-0.019079872499301098,0.3603359249354999
2014-07-16,44.0,44.0,43.29999923706055,43.47999954223633,40.99040222167969,6371100,0.0,0.0,False,-0.0050341878094283254,-0.00504690202131477,1.2528497152957807,41.99913787841797,-0.02401800864718795,0.36037863564804784
2014-07-17,43.040000915527344,43.439998626708984,41.650001525878906,41.70000076293945,39.31231689453125,13919700,0.0,0.0,False,-0.04093849379845571,-0.041800070387275595,1.1606214411972915,41.99913787841797,-0.06397324134758942,0.36232443054785524
2014-07-18,42.22999954223633,43.220001220703125,42.150001525878906,42.91999816894531,40.462467193603516,8869000,0.0,0.0,False,0.029256741650662166,0.028836931707792633,1.223834184507282,41.99913787841797,-0.03658814829158907,0.3632006745187639
2014-07-21,42.90999984741211,42.95000076293945,42.25,42.47999954223633,40.04765319824219,5679500,0.0,0.0,False,-0.010251821604860156,-0.010304733467265037,1.2010358331689237,41.99913787841797,-0.046464874727311645,0.3631982500875766
2014-07-22,42.70000076293945,42.88999938964844,42.150001525878906,42.380001068115234,39.953392028808594,6456900,0.0,0.0,False,-0.002353725172533516,-0.0023564995378780895,1.1958551997227458,41.99913787841797,-0.04870923435456087,0.3631588761053868
2014-07-23,42.720001220703125,43.65999984741211,42.650001525878906,43.33000183105469,40.84898376464844,10166700,0.0,0.0,False,0.022415912400981508,0.022168368292497055,1.2450772975249706,41.99913787841797,-0.02738518388399014,0.3635265414109697
2014-07-24,42.5,43.95000076293945,41.70000076293945,42.15999984741211,39.7459831237793,18015200,0.0,0.0,False,-0.02700191141165431,-0.027373161249915907,1.184455919224885,41.99913787841797,-0.053647642986417,0.36419665796512085
2014-07-25,42.25,42.68000030517578,41.34000015258789,41.68000030517578,39.293460845947266,10986700,0.0,0.0,False,-0.011385358777584176,-0.011450668161879562,1.159585104850692,41.99913787841797,-0.06442220410102906,0.36421707806092407
2014-07-28,41.869998931884766,41.95000076293945,39.810001373291016,40.290000915527344,37.98305130004883,15941300,0.0,0.0,False,-0.03334930336210362,-0.03391807253156748,1.0875644460527458,41.99913787841797,-0.09562307183531216,0.36591585224168377
2014-07-29,40.650001525878906,40.849998474121094,39.38999938964844,39.529998779296875,37.266571044921875,10713400,0.0,0.0,False,-0.01886315687139206,-0.019043335639881417,1.0481863904277122,41.99913787841797,-0.11268247570215029,0.3665584113153798
2014-07-30,39.900001525878906,40.2599983215332,39.29999923706055,39.54999923706055,37.28541946411133,10757600,0.0,0.0,False,0.0005057728323525357,0.0005056449723838118,1.0492223074595848,41.99913787841797,-0.11223369460469024,0.3665376921646979
2014-07-31,38.900001525878906,39.400001525878906,38.04999923706055,38.849998474121094,36.71833801269531,13532100,0.1,0.0,False,-0.0152092013330265,-0.015326047507519227,1.0180552728093026,41.99913787841797,-0.1257359110801246,0.3669657111357865
2014-08-01,38.75,39.529998779296875,38.43000030517578,39.43000030517578,37.26653289794922,8975900,0.0,0.0,False,0.0149297303452125,0.014819378910178658,1.0481842938540797,41.99913787841797,-0.11268338398204802,0.36715476189674506
2014-08-04,39.4900016784668,39.849998474121094,37.630001068115234,38.13999938964844,36.04731369018555,11090100,0.0,0.0,False,-0.03271619635511536,-0.03326333781380712,0.9811754943248863,41.99913787841797,-0.1417130086208478,0.36792280655207105
2014-08-05,37.88999938964844,38.45000076293945,36.7400016784668,37.18000030517578,35.139976501464844,10423000,0.0,0.0,False,-0.025170729683741788,-0.02549293068531531,0.931307861501181,41.99913787841797,-0.16331671847192442,0.3688608817826267
2014-08-06,36.560001373291016,38.0,36.13999938964844,37.459999084472656,35.404605865478516,9501300,0.0,0.0,False,0.007530721143272245,0.007502506823713706,0.9458520024479558,41.99913787841797,-0.15701588999349858,0.36854109046198524
2014-08-07,37.70000076293945,38.40999984741211,36.5,36.86000061035156,34.83754348754883,9886800,0.0,0.0,False,-0.016016627330474154,-0.016146279766222554,0.9146860160844901,41.99913787841797,-0.17051765232898408,0.3689888578788038
2014-08-08,36.560001373291016,37.380001068115234,35.22999954223633,37.18000030517578,35.139976501464844,20753800,0.0,0.0,False,0.00868123821715816,0.00864377294250887,0.931307861501181,41.99913787841797,-0.16331671847192442,0.36902229043531776
2014-08-11,37.790000915527344,38.369998931884766,37.349998474121094,37.970001220703125,35.886627197265625,9015800,0.0,0.0,False,0.02124789968967833,0.021025310582546645,0.9723440972122452,41.99913787841797,-0.14553895603398492,0.36875036040650166
2014-08-12,38.13999938964844,38.13999938964844,37.27000045776367,37.52000045776367,35.46132278442383,6223700,0.0,0.0,False,-0.01185133421717055,-0.01192212111385009,0.9489691881249194,41.99913787841797,-0.1556654594415786,0.3689489372509055
2014-08-13,37.63999938964844,38.459999084472656,37.439998626708984,38.119998931884766,36.02840042114258,6177000,0.0,0.0,False,0.015991440594760764,0.01586492450934697,0.980136013117838,41.99913787841797,-0.14216333379413404,0.3438753460751642
2014-08-14,38.5,39.61000061035156,38.459999084472656,39.56999969482422,37.39883804321289,10132500,0.0,0.0,False,0.038037703757341834,0.037332107549663034,1.0554558401840581,41.99913787841797,-0.10953319681280949,0.3452510512066906
2014-08-15,39.97999954223633,40.08000183105469,38.790000915527344,39.189998626708984,37.03969955444336,9806500,0.0,0.0,False,-0.009602931736931497,-0.009649337210600533,1.0357174380624934,41.99913787841797,-0.11808428873781973,0.3440535843319854
2014-08-18,39.599998474121094,40.900001525878906,39.599998474121094,40.65999984741211,38.429039001464844,10900700,0.0,0.0,False,0.03750946859002857,0.03682309943290618,1.1120761173636717,41.99913787841797,-0.08500409906717843,0.3453896911040943
2014-08-19,40.959999084472656,41.0,40.2599983215332,40.43000030517578,38.211647033691406,5819600,0.0,0.0,False,-0.005656971223380047,-0.005673032485798333,1.1001281635461573,41.99913787841797,-0.09018020454826603,0.3444565492685247
2014-08-20,40.400001525878906,40.79999923706055,40.029998779296875,40.599998474121094,38.3723258972168,6504500,0.0,0.0,False,0.004204970892349058,0.004196154708137347,1.1089591413440711,41.99913787841797,-0.08635443879110849,0.3444001592620616
2014-08-21,40.75,40.849998474121094,39.45000076293945,39.5099983215332,37.34213638305664,8152000,0.0,0.0,False,-0.026847200165025065,-0.027214169212992714,1.0523394931365475,41.99913787841797,-0.11088326405277038,0.34576312057325487
2014-08-22,39.599998474121094,40.209999084472656,39.54999923706055,39.849998474121094,37.66347885131836,5771400,0.0,0.0,False,0.0086053584338448,0.008568543390619597,1.0700006101029227,41.99913787841797,-0.10323209585041426,0.3448692019792781
2014-08-25,40.22999954223633,40.279998779296875,39.400001525878906,39.41999816894531,37.25706100463867,7071800,0.0,0.0,False,-0.01079076758374009,-0.01084941016344838,1.0476637146211019,41.99913787841797,-0.11290890988065017,0.345016667566842
2014-08-26,39.54999923706055,39.75,39.06999969482422,39.09000015258789,36.94518280029297,5732600,0.0,0.0,False,-0.00837098246442125,-0.008406215901565595,1.0305227575729767,41.99913787841797,-0.12033473384038362,0.3452302633287657
2014-08-27,39.36000061035156,39.400001525878906,38.68000030517578,38.9900016784668,36.850669860839844,6457300,0.0,0.0,False,-0.002558193850711543,-0.0025614716199064626,1.0253282867408235,41.99913787841797,-0.12258508811495772,0.341711803191389
2014-08-28,38.709999084472656,39.400001525878906,38.70000076293945,39.16999816894531,37.02077102661133,3888100,0.0,0.0,False,0.00461595858131858,0.004605337715615804,1.034677118225992,41.99913787841797,-0.11853497722306505,0.34148858686249545
2014-08-29,39.099998474121094,39.349998474121094,38.36000061035156,38.880001068115234,36.746700286865234,6644600,0.0,0.0,False,-0.007403161310419071,-0.007430700712388478,1.0196140753051464,41.99913787841797,-0.12506060497617488,0.3397073859276
2014-09-02,39.0,40.540000915527344,38.88999938964844,40.5,38.27781295776367,10932800,0.0,0.0,False,0.04166667099210852,0.040821998672679306,1.1037646705119175,41.99913787841797,-0.08860479306568259,0.3417048322326673
2014-09-03,39.72999954223633,39.900001525878906,38.66999816894531,39.13999938964844,36.992431640625,9995100,0.0,0.0,False,-0.03358032285065449,-0.03415709072023083,1.0331195736743264,41.99913787841797,-0.11920973835907611,0.34359199188468986
2014-09-04,39.369998931884766,39.97999954223633,38.36000061035156,38.470001220703125,36.359195709228516,12004000,0.0,0.0,False,-0.017117986120735784,-0.01726619261120372,0.9983166610303731,41.99913787841797,-0.13428709383312465,0.34351243518671803
2014-09-05,38.5099983215332,38.709999084472656,37.709999084472656,37.849998474121094,35.77320098876953,12067600,0.0,0.0,False,-0.0161168229667481,-0.01624811150514374,0.9661101451730434,41.99913787841797,-0.14823963548184516,0.3439968837229826
2014-09-08,37.959999084472656,38.400001525878906,37.959999084472656,38.22999954223633,36.132362365722656,7345800,0.0,0.0,False,0.01003995636470667,0.009989890827797285,0.9858498052387878,41.99913787841797,-0.13968799858889636,0.34374659344109
2014-09-09,37.630001068115234,38.68000030517578,37.380001068115234,37.959999084472656,35.877174377441406,9101100,0.0,0.0,False,-0.007062587984098645,-0.007087646111804793,0.9718245662660838,41.99913787841797,-0.1457640277926382,0.34196058306417304
2014-09-10,37.93000030517578,38.869998931884766,37.90999984741211,38.58000183105469,36.46316146850586,8107500,0.0,0.0,False,0.016333144993517346,0.016201194024954475,1.0040306628086872,41.99913787841797,-0.13181166779989717,0.34051811878575367
2014-09-11,38.72999954223633,39.040000915527344,37.93000030517578,38.09000015258789,36.00004196166992,10066700,0.0,0.0,False,-0.01270102449114141,-0.012782372034816114,0.9785774202793558,41.99913787841797,-0.14283854907009397,0.33994697040190885
2014-09-12,38.09000015258789,38.5099983215332,37.630001068115234,37.650001525878906,35.584190368652344,8229200,0.0,0.0,False,-0.011551419675019936,-0.011618655605089704,0.9557220421381907,41.99913787841797,-0.15273998071903439,0.34016825628024183
2014-09-15,37.599998474121094,37.79999923706055,36.84000015258789,37.06999969482422,35.03600311279297,7954200,0.0,0.0,False,-0.015405359801084484,-0.015525255305886658,0.9255934404081401,41.99913787841797,-0.16579232616113138,0.3405184268233091
2014-09-16,37.0,38.0099983215332,36.810001373291016,37.97999954223633,35.896087646484375,6723000,0.0,0.0,False,0.02454859165648826,0.024252117202608062,0.9728640474731318,41.99913787841797,-0.14531370261935206,0.34109710321448705
2014-09-17,37.91999816894531,38.2400016784668,37.040000915527344,37.459999084472656,35.404605865478516,6682700,0.0,0.0,False,-0.013691792427245053,-0.01378638947843462,0.9458520024479551,41.99913787841797,-0.15701588999349858,0.3399186095256662
2014-09-18,37.70000076293945,38.11000061035156,37.599998474121094,38.04999923706055,35.96223449707031,4553800,0.0,0.0,False,0.01575017198921902,0.0156274252080761,0.9764995061520767,41.99913787841797,-0.14373874527671748,0.3401181574548358
2014-09-19,38.060001373291016,38.25,36.630001068115234,36.630001068115234,34.620155334472656,17589900,0.0,0.0,False,-0.03731912606006138,-0.03803330949857309,0.9027382719243382,41.99913787841797,-0.175693666982082,0.3422728006875823
2014-09-22,37.0,37.0,35.439998626708984,35.58000183105469,33.62776565551758,10964300,0.0,0.0,False,-0.028665084525687168,-0.0290839520621958,0.8481961185293672,41.99913787841797,-0.19932247769309985,0.3436502923520057
2014-09-23,35.040000915527344,35.77000045776367,34.63999938964844,35.33000183105469,33.39148712158203,12146800,0.0,0.0,False,-0.007026292985266469,-0.007051093621123404,0.8352101511063474,41.99913787841797,-0.20494827255154535,0.3437623417204845
2014-09-24,35.470001220703125,36.34000015258789,35.18000030517578,36.119998931884766,34.138145446777344,8487700,0.0,0.0,False,0.02236073890559731,0.022114402989868692,0.8762468061321382,41.99913787841797,-0.18717032845762627,0.344297713570924
2014-09-25,35.880001068115234,35.97999954223633,34.869998931884766,35.209999084472656,33.278072357177734,10931800,0.0,0.0,False,-0.025193901963435517,-0.025516701570959834,0.8289768280392362,41.99913787841797,-0.2076486795154363,0.34535552903465155
2014-09-26,35.25,36.119998931884766,35.02000045776367,35.93000030517578,33.95856475830078,8514800,0.0,0.0,False,0.0204486724416979,0.02024240552239923,0.8663769760992661,41.99913787841797,-0.19144614690410067,0.3455896213783732
2014-09-29,35.349998474121094,35.75,34.939998626708984,35.029998779296875,33.10794448852539,7485000,0.0,0.0,False,-0.02504876975306991,-0.02536782949490366,0.8196265289525246,41.99913787841797,-0.21169942620325743,0.345956921409377
2014-09-30,35.04999923706055,35.849998474121094,34.34000015258789,35.47999954223633,33.53326416015625,10657900,0.0,0.0,False,0.012846453568818417,0.012764637833841234,0.8430022766693035,41.99913787841797,-0.20157255948370467,0.3459892219598425
2014-10-01,34.720001220703125,34.939998626708984,33.849998474121094,34.38999938964844,32.50306701660156,19443300,0.0,0.0,False,-0.030721648171034732,-0.03120345155226508,0.7863822091470531,41.99913787841797,-0.22610156640134604,0.3457293662389073
2014-10-02,34.470001220703125,35.380001068115234,33.5099983215332,33.93000030517578,32.06829833984375,21476300,0.0,0.0,False,-0.013376235434512829,-0.013466503136807677,0.762487140141477,41.99913787841797,-0.23645341405156228,0.34605217892600176
2014-10-03,34.65999984741211,36.31999969482422,34.61000061035156,36.22999954223633,34.24209976196289,15076600,0.0,0.0,False,0.06778661589967405,0.06558792272900718,0.8819601789383622,41.99913787841797,-0.18469517490836818,0.3509218561771622
2014-10-06,36.310001373291016,36.5,34.86000061035156,34.93000030517578,33.01343536376953,12789300,0.0,0.0,False,-0.03588168969585781,-0.036541263370853665,0.8144322677777349,41.99913787841797,-0.21394968964984173,0.3530165379619301
2014-10-07,34.75,35.02000045776367,34.060001373291016,34.09000015258789,32.219520568847656,10030100,0.0,0.0,False,-0.024048233277568998,-0.024342113131991982,0.7707983773358673,41.99913787841797,-0.2328528108810478,0.3538859371684302
2014-10-08,34.529998779296875,34.54999923706055,32.599998474121094,33.0,31.1893310546875,22753600,0.0,0.0,False,-0.03197407956331366,-0.03249641475343944,0.7141787291283435,41.99913787841797,-0.2573816361427097,0.35495649325493656
2014-10-09,33.5,33.70000076293945,31.940000534057617,31.979999542236328,30.22529411315918,22634100,0.0,0.0,False,-0.03090918942243337,-0.03139695571609628,0.6611948540858095,41.99913787841797,-0.2803353678197522,0.356501248301427
2014-10-10,31.549999237060547,32.25,29.780000686645508,30.780000686645508,29.091136932373047,31018700,0.0,0.0,False,-0.03752344564588883,-0.03824557222949754,0.5988610992712904,41.99913787841797,-0.30733966452863637,0.3581365273551008
2014-10-13,31.06999969482422,31.389999389648438,28.100000381469727,28.579999923706055,27.0118465423584,34532900,0.0,0.0,False,-0.07147504736058574,-0.07415802441002288,0.48458242647787664,41.99913787841797,-0.3568475948112513,0.365455737194646
2014-10-14,29.290000915527344,32.18000030517578,29.280000686645508,31.510000228881836,29.78108024597168,28136800,0.0,0.0,False,0.10251922982276418,0.09759777020286645,0.6367806734487991,41.99913787841797,-0.29091210557264235,0.37904687716832247
2014-10-15,30.219999313354492,32.619998931884766,29.489999771118164,31.690000534057617,29.951204299926758,39941300,0.0,0.0,False,0.005712487678417588,0.005696233293284337,0.6461307628781474,41.99913787841797,-0.286861449712811,0.3790191730968357
2014-10-16,30.6299991607666,33.400001525878906,30.0,32.970001220703125,31.16097640991211,24983100,0.0,0.0,False,0.04039143461047101,0.039597021773455456,0.7126203459472249,41.99913787841797,-0.25805676059067983,0.38093853769566316
2014-10-17,33.880001068115234,34.34000015258789,32.810001373291016,33.380001068115234,31.54847526550293,16001100,0.0,0.0,False,0.012435388753337051,0.012358704385433166,0.7339174457359532,41.99913787841797,-0.24883040797571476,0.38072861986122225
2014-10-20,34.189998626708984,35.38999938964844,34.0,35.220001220703125,33.28752136230469,13532700,0.0,0.0,False,0.05512298398469162,0.053657332631322274,0.8294961493280335,41.99913787841797,-0.20742369858477272,0.38437385965748766
2014-10-21,36.13999938964844,37.880001068115234,36.02000045776367,37.849998474121094,35.77320098876953,26347700,0.0,0.0,False,0.07467301633577517,0.07201644445984852,0.9661101451730436,41.99913787841797,-0.14823963548184516,0.3911213697220968
2014-10-22,38.04999923706055,38.220001220703125,36.939998626708984,37.040000915527344,35.00766372680664,18958400,0.0,0.0,False,-0.021399741728541977,-0.02163203620781697,0.9240358958564743,41.99913787841797,-0.16646708729714255,0.3905475037138549
2014-10-23,37.43000030517578,40.18000030517578,36.79999923706055,38.47999954223633,36.3686408996582,33292000,0.0,0.0,False,0.038876549531336346,0.03813988843737102,0.9988357726618076,41.99913787841797,-0.13406220373045086,0.39126934830371657
2014-10-24,38.599998474121094,39.95000076293945,38.58000183105469,39.81999969482422,37.6351203918457,17834100,0.0,0.0,False,0.034823393474662456,0.03423077783364223,1.0684420172644407,41.99913787841797,-0.1039073111263743,0.38845958654255563
2014-10-27,39.599998474121094,40.400001525878906,39.290000915527344,39.90999984741211,37.72018051147461,13353100,0.0,0.0,False,0.002260126146622854,0.0022575759033816277,1.0731169571504333,41.99913787841797,-0.10188202861045348,0.3876164765574652
2014-10-28,40.11000061035156,40.7599983215332,39.75,40.2400016784668,38.03207778930664,12185300,0.0,0.0,False,0.008268711167412013,0.0082347126625308,1.0902589624853745,41.99913787841797,-0.09445575051077115,0.38755231002082113
2014-10-29,40.06999969482422,40.400001525878906,39.2400016784668,39.939998626708984,37.7485466003418,15782400,0.0,0.0,False,-0.007455053876771478,-0.00748298167968384,1.0746759693036414,41.99913787841797,-0.10120663167851396,0.38744146427678844
2014-10-30,39.90999984741211,40.689998626708984,39.619998931884766,40.29999923706055,38.18438720703125,10566600,0.1,0.0,False,0.011545891059167479,0.011479745908585567,1.0986299520282938,41.99913787841797,-0.09082926136317193,0.3874853947021128
2014-10-31,41.099998474121094,41.75,40.79999923706055,41.349998474121094,39.179264068603516,13008200,0.0,0.0,False,0.02605454570157595,0.02572090878727998,1.1533088020241111,41.99913787841797,-0.06714123080282319,0.3870450155033351
2014-11-03,41.439998626708984,42.099998474121094,41.43000030517578,42.0,39.79515075683594,8441400,0.0,0.0,False,0.015719710486495897,0.01559743559022532,1.1871581929799535,41.99913787841797,-0.05247696102625454,0.3868132692879599
2014-11-04,42.83000183105469,43.70000076293945,42.5,42.70000076293945,40.458396911621094,17421200,0.0,0.0,False,0.016666506902759393,0.01652914480637139,1.2236104801006809,41.99913787841797,-0.036685061756675075,0.3869520265869537
2014-11-05,43.31999969482422,43.349998474121094,42.09000015258789,42.25,40.03202819824219,11528800,0.0,0.0,False,-0.010538448033674763,-0.010594370716336171,1.2001770766090054,41.99913787841797,-0.04683690617341496,0.3871608250290908
2014-11-06,42.59000015258789,44.130001068115234,42.59000015258789,43.13999938964844,40.87530517578125,14477200,0.0,0.0,False,0.021065057542502652,0.020846256586912235,1.2465239333314693,41.99913787841797,-0.026758470754568053,0.3872914953112395
2014-11-07,43.13999938964844,43.4900016784668,42.630001068115234,43.20000076293945,40.9321403503418,9022600,0.0,0.0,False,0.0013904526049683952,0.0013894868208927291,1.2496476183866938,41.99913787841797,-0.025405224534965187,0.38690945767969853
2014-11-10,42.5,43.939998626708984,41.68000030517578,43.83000183105469,41.529083251953125,13171000,0.0,0.0,False,0.014583720677737277,0.014478400957405543,1.2824558508765822,41.99913787841797,-0.011192006555601042,0.3840527679696977
2014-11-11,44.0,44.470001220703125,43.31999969482422,43.439998626708984,41.15955352783203,11048700,0.0,0.0,False,-0.008898094905663845,-0.008937919369388344,1.2621463420974948,41.99913787841797,-0.019990513924748265,0.3842318894479509
2014-11-12,43.25,43.630001068115234,42.84000015258789,43.43000030517578,41.150081634521484,7705300,0.0,0.0,False,-0.000230126240415629,-0.00023015272352194265,1.2616257628645178,41.99913787841797,-0.020216039823350407,0.384160503956211
2014-11-13,43.540000915527344,44.459999084472656,43.4900016784668,44.119998931884766,41.803855895996094,11135000,0.0,0.0,False,0.015887556853013463,0.015762670642883163,1.2975574707522677,41.99913787841797,-0.004649666452373191,0.384204912283165
2014-11-14,44.0,44.540000915527344,43.66999816894531,44.0099983215332,41.69962692260742,8746200,0.0,0.0,False,-0.0024932861133188933,-0.002496399527304912,1.2918290026158892,41.99913787841797,-0.007131359616894817,0.3840469622129111
2014-11-17,43.970001220703125,44.58000183105469,43.630001068115234,43.689998626708984,41.396427154541016,8691700,0.0,0.0,False,-0.007271042703310804,-0.007297605572466957,1.2751650160691828,41.99913787841797,-0.01435054989989848,0.38411428514256835
2014-11-18,43.7599983215332,45.459999084472656,43.7599983215332,45.04999923706055,42.685028076171875,14218900,0.0,0.0,False,0.031128312518861945,0.030653651722498492,1.345987063721366,42.685028076171875,0.0,0.38471486208829175
2014-11-19,44.83000183105469,45.400001525878906,44.040000915527344,44.099998474121094,41.78489685058594,11291100,0.0,0.0,False,-0.021087750580359055,-0.021313273339535022,1.2965154736568612,42.685028076171875,-0.021087750580359055,0.3853314360124148
2014-11-20,43.650001525878906,44.720001220703125,43.20000076293945,44.15999984741211,41.84175491333008,9431400,0.0,0.0,False,0.0013607323944690997,0.0013598074371289537,1.2996404166562656,42.685028076171875,-0.019755712971231243,0.3852106229111901
2014-11-21,44.380001068115234,44.4900016784668,43.25,43.310001373291016,41.036376953125,10866500,0.0,0.0,False,-0.019248187889664647,-0.019435846216042524,1.2553765058377993,42.685028076171875,-0.03862363918573131,0.38579654186862794
2014-11-24,43.720001220703125,43.959999084472656,42.779998779296875,43.209999084472656,40.941619873046875,9576600,0.0,0.0,False,-0.002309099562721295,-0.002311769644231177,1.2501686169343973,42.685028076171875,-0.040843552920098114,0.38572192519815846
2014-11-25,43.18000030517578,44.439998626708984,43.099998474121094,44.150001525878906,41.832279205322266,11563800,0.0,0.0,False,0.021754374522482856,0.021521124855074045,1.2991196277659256,42.685028076171875,-0.019977704344667835,0.3861770946297729
2014-11-26,44.310001373291016,45.75,44.0,44.970001220703125,42.60922622680664,12798600,0.0,0.0,False,0.018572906765871977,0.018402536612629774,1.3418209622560084,42.685028076171875,-0.0017758416189855852,0.3859552749515289
2014-11-28,47.0,49.45000076293945,47.0,48.529998779296875,45.982337951660156,21638700,0.0,0.0,False,0.07916388124249485,0.07618655726617977,1.5272085988032282,45.982337951660156,0.0,0.3934095459246259
2014-12-01,49.0,49.470001220703125,47.36000061035156,47.880001068115234,45.36647033691406,15151400,0.0,0.0,False,-0.013393568969753966,-0.013484071827252687,1.4933602561342019,45.982337951660156,-0.013393568969753966,0.3930237696207488
2014-12-02,48.119998931884766,48.70000076293945,47.150001525878906,47.86000061035156,45.34751510620117,11853900,0.0,0.0,False,-0.0004178246747459369,-0.00041791198779722865,1.4923184686961584,45.982337951660156,-0.013805797480901383,0.39242573440866957
2014-12-03,47.7400016784668,48.470001220703125,46.93000030517578,48.2400016784668,45.70756912231445,8913700,0.0,0.0,False,0.007939884142936116,0.0079085291236289,1.5121071885849058,45.982337951660156,-0.0059755297704644494,0.39118125619278127
2014-12-04,49.599998474121094,50.27000045776367,49.31999969482422,49.650001525878906,47.043548583984375,15219000,0.0,0.0,False,0.029228845185242935,0.028809827835315376,1.58553318068879,47.043548583984375,0.0,0.391117757674328
2014-12-05,50.09000015258789,51.75,50.0099983215332,51.0099983215332,48.332149505615234,15588200,0.0,0.0,False,0.027391660714760624,0.02702322213543372,1.6563552283409733,48.332149505615234,0.0,0.39141223364700817
2014-12-08,50.439998626708984,51.31999969482422,50.150001525878906,50.81999969482422,48.15211868286133,16167300,0.0,0.0,False,-0.003724866876301247,-0.003731821468248483,1.6464606587392363,48.332149505615234,-0.003724866876301247,0.3914435208468695
2014-12-09,49.099998474121094,49.20000076293945,47.38999938964844,48.310001373291016,45.77389144897461,20575400,0.0,0.0,False,-0.049389877308414154,-0.050651266119617774,1.5157522915025607,48.332149505615234,-0.05293077346670472,0.3850987428904177
2014-12-10,49.79999923706055,50.400001525878906,48.25,48.939998626708984,46.37081527709961,18500000,0.0,0.0,False,0.013040705284810716,0.01295640736625441,1.5485594757056327,48.332149505615234,-0.04058032279917034,0.38513859796098837
2014-12-11,49.79999923706055,51.5,49.650001525878906,50.529998779296875,47.87735366821289,15054200,0.0,0.0,False,0.03248893473428516,0.031972328831250965,1.6313594581782769,48.332149505615234,-0.009409799523803608,0.3840124339591601
2014-12-12,51.68000030517578,51.70000076293945,49.900001525878906,49.970001220703125,47.34674835205078,15364000,0.0,0.0,False,-0.011082594911973831,-0.011144464408022995,1.602197167235496,48.332149505615234,-0.02038810943945224,0.38353310623416226
2014-12-15,50.209999084472656,51.31999969482422,49.31999969482422,50.84000015258789,48.17107391357422,15368500,0.0,0.0,False,0.01741039438218861,0.017260569967458672,1.6475024461772798,48.332149505615234,-0.0033326800833118897,0.38280240471994303
2014-12-16,51.0099983215332,51.150001525878906,47.68000030517578,47.959999084472656,45.4422607421875,22053700,0.0,0.0,False,-0.05664837732873884,-0.058316189210171884,1.4975257286274704,48.332149505615234,-0.05979226649317526,0.38723133610760596
2014-12-17,48.2599983215332,49.4900016784668,46.04999923706055,48.79999923706055,46.2381706237793,24779800,0.0,0.0,False,0.01751475099593569,0.01736313552283115,1.5412692698703232,48.332149505615234,-0.04332476215635017,0.3868933096915683
2014-12-18,48.560001373291016,50.93000030517578,47.5,50.13999938964844,47.50782012939453,16945300,0.0,0.0,False,0.027458904374609405,0.027088670845928985,1.611049739741826,48.332149505615234,-0.017055508282844634,0.3876727069660642
2014-12-19,49.66999816894531,50.939998626708984,49.099998474121094,50.709999084472656,48.04789733886719,26787700,0.0,0.0,False,0.011368174923658492,0.011304042808829975,1.6407326099175839,48.332149505615234,-0.00588122336075747,0.38769959551193584
2014-12-22,51.099998474121094,51.880001068115234,50.720001220703125,50.84000015258789,48.17107391357422,8872400,0.0,0.0,False,0.0025636205022314673,0.0025603400325817753,1.6475024461772798,48.332149505615234,-0.0033326800833118897,0.3876661082263182
2014-12-23,50.95000076293945,51.13999938964844,49.84000015258789,50.209999084472656,47.57414627075195,7166300,0.0,0.0,False,-0.012391827591247795,-0.012469246526362743,1.614695052316844,48.332149505615234,-0.015683209677550436,0.3878734317160082
2014-12-24,50.65999984741211,51.689998626708984,50.349998474121094,51.43000030517578,48.730106353759766,5955400,0.0,0.0,False,0.02429807308425591,0.024007571256059616,1.6782271037910808,48.730106353759766,0.0,0.3884629584215715
2014-12-26,51.459999084472656,52.25,51.060001373291016,51.959999084472656,49.232276916503906,6841800,0.0,0.0,False,0.010305139888236559,0.010252403925727535,1.7058266087481146,49.232276916503906,0.0,0.3884571516614362
2014-12-29,51.650001525878906,53.2400016784668,51.29999923706055,52.849998474121094,50.07555389404297,8788900,0.0,0.0,False,0.017128539047040814,0.016983499489897597,1.752173465470579,50.07555389404297,0.0,0.38563205595860933
2014-12-30,53.0,53.70000076293945,52.83000183105469,53.41999816894531,50.61562728881836,8063100,0.0,0.0,False,0.010785170662678256,0.010727425532592047,1.7818561259889738,50.61562728881836,0.0,0.38558075127000513
2014-12-31,53.900001525878906,54.63999938964844,53.31999969482422,53.630001068115234,50.814605712890625,10626000,0.0,0.0,False,0.003931165822303795,0.003923458981253053,1.7927920637140282,50.814605712890625,0.0,0.3852629313414945
2015-01-02,54.279998779296875,54.599998474121094,53.06999969482422,53.90999984741211,51.07991027832031,10748600,0.0,0.0,False,0.005221029696239166,0.005207447375980989,1.8073733140141002,51.07991027832031,0.0,0.3852662710208949
2015-01-05,54.369998931884766,54.540000915527344,53.34000015258789,53.880001068115234,51.05148696899414,11565000,0.0,0.0,False,-0.0005564479101725084,-0.0005566027847666371,1.8058111570004431,51.07991027832031,-0.0005564479101725084,0.38283248265763503
2015-01-06,54.27000045776367,54.43000030517578,52.130001068115234,53.040000915527344,50.25558090209961,13772200,0.0,0.0,False,-0.015590262187229142,-0.015713068384164208,1.7620678254149533,51.07991027832031,-0.016138034928588563,0.38297690910344545
2015-01-07,53.380001068115234,53.650001525878906,52.119998931884766,53.0099983215332,50.227149963378906,10069800,0.0,0.0,False,-0.0005657269941041765,-0.0005658870779988065,1.7605052490865694,51.07991027832031,-0.016694632200701776,0.3829210835582304
2015-01-08,53.47999954223633,54.279998779296875,53.25,53.65999984741211,50.84303283691406,9672100,0.0,0.0,False,0.012261951434317853,0.01218738266143926,1.7943544303850483,51.07991027832031,-0.004637389535642633,0.3822921603512136
2015-01-09,53.66999816894531,53.90999984741211,51.81999969482422,52.02000045776367,49.28913497924805,12351600,0.0,0.0,False,-0.030562650789349166,-0.03103942814031585,1.7089515517475191,51.07991027832031,-0.03505830940803978,0.37868028970622547
2015-01-12,51.060001373291016,51.45000076293945,49.20000076293945,49.58000183105469,46.97722244262695,18261300,0.0,0.0,False,-0.04690511484112003,-0.04804081558440157,1.5818878681137716,51.07991027832031,-0.08031901022024013,0.38186833914020224
2015-01-13,50.119998931884766,51.43000030517578,49.459999084472656,50.400001525878906,47.75418472290039,12259300,0.0,0.0,False,0.016539127685174293,0.0164038459034126,1.6245900412333079,51.07991027832031,-0.06510828890064535,0.3812174016340672
2015-01-14,49.40999984741211,50.22999954223633,48.099998474121094,49.40999984741211,46.8161506652832,15684700,0.0,0.0,False,-0.01964297083198563,-0.019838458186723747,1.573035295607442,51.07991027832031,-0.08347233951283517,0.38182689349336996
2015-01-15,49.13999938964844,50.400001525878906,48.58000183105469,49.40999984741211,46.8161506652832,10396900,0.0,0.0,False,0.0,0.0,1.573035295607442,51.07991027832031,-0.08347233951283517,0.38181879875292524
2015-01-16,49.380001068115234,49.970001220703125,48.27000045776367,49.810001373291016,47.195152282714844,12978000,0.0,0.0,False,0.008095531393457644,0.008062938366275427,1.5938653836195065,51.07991027832031,-0.07605256106438907,0.381568671171264
2015-01-20,51.0,52.83000183105469,49.93000030517578,52.75,49.980812072753906,15157300,0.0,0.0,False,0.059024278030760824,0.0573479917868548,1.7469664151966304,51.07991027832031,-0.021517230542844046,0.38519428055384414
2015-01-21,52.650001525878906,54.0,51.95000076293945,53.66999816894531,50.85251235961914,12882200,0.0,0.0,False,0.017440698754481065,0.01729035531381341,1.7948754289327518,51.07991027832031,-0.004451807324291401,0.385024038622737
2015-01-22,54.52000045776367,55.81999969482422,53.90999984741211,55.59000015258789,52.67171859741211,16201100,0.0,0.0,False,0.035774166376046246,0.03514913395135549,1.8948597675277155,52.67171859741211,0.0,0.3861647237968897
2015-01-23,55.400001525878906,55.97999954223633,54.79999923706055,55.689998626708984,52.766475677490234,9488800,0.0,0.0,False,0.0017990124985740596,0.0017973962137764147,1.900067656431117,52.766475677490234,0.0,0.38615923205322966
2015-01-26,55.88999938964844,56.20000076293945,54.72999954223633,55.45000076293945,52.53907012939453,13353900,0.0,0.0,False,-0.004309659593064508,-0.0043189729438483145,1.8875693520350425,52.766475677490234,-0.004309659593064508,0.3848084156633082
2015-01-27,53.9900016784668,54.52000045776367,52.540000915527344,52.70000076293945,49.93343734741211,19810700,0.0,0.0,False,-0.04959419296088041,-0.05086622029233941,1.744362680402292,52.766475677490234,-0.05369011846449079,0.38822247022053874
2015-01-28,52.790000915527344,53.70000076293945,50.29999923706055,50.619998931884766,47.96262741088867,17064800,0.0,0.0,False,-0.03946874161319036,-0.04026875343340469,1.6360461388766114,52.766475677490234,-0.0910397786648246,0.38632868128297726
2015-01-29,51.04999923706055,52.41999816894531,50.56999969482422,52.2400016784668,49.49758529663086,16618900,0.0,0.0,False,0.03200320684253666,0.03150177446010179,1.7204080687055496,52.766475677490234,-0.0619501366897971,0.3863355024555672
2015-01-30,52.02000045776367,52.130001068115234,48.630001068115234,49.08000183105469,46.503482818603516,18473100,0.0,0.0,False,-0.06048986955796287,-0.06239667738522136,1.5558509394851212,52.766475677490234,-0.11869265056029621,0.39069916202966676
2015-02-02,48.58000183105469,48.93000030517578,46.209999084472656,48.720001220703125,46.1623649597168,22413100,0.0,0.0,False,-0.0073353185226431306,-0.0073623542632046506,1.5371029587476013,52.766475677490234,-0.1251573206847828,0.3906977162920371
2015-02-03,47.29999923706055,48.15999984741211,46.54999923706055,47.5,45.00642013549805,16678900,0.0,0.0,False,-0.0250408492985027,-0.02535970557839484,1.4735717459028175,52.766475677490234,-0.14706412437741345,0.39147615160349425
2015-02-04,48.619998931884766,49.790000915527344,48.22999954223633,49.459999084472656,46.863521575927734,11836800,0.0,0.0,False,0.04126303391468644,0.040434431985696365,1.5756388207444156,52.766475677490234,-0.1118694024145458,0.39347399393450033
2015-02-05,49.459999084472656,49.459999084472656,47.599998474121094,48.810001373291016,46.34133529663086,9220900,0.1,0.0,False,-0.011142702505846369,-0.011205247462647536,1.5469392436023517,52.766475677490234,-0.12176557744978012,0.39358106045332136
2015-02-06,48.84000015258789,49.470001220703125,47.88999938964844,48.150001525878906,45.7147216796875,8650100,0.0,0.0,False,-0.013521699643145979,-0.013613950358603999,1.5125002961410194,52.766475677490234,-0.13364079952777586,0.3931587718110178
2015-02-09,46.40999984741211,47.2400016784668,45.95000076293945,46.529998779296875,44.17665481567383,12961900,0.0,0.0,False,-0.03364489178760732,-0.03422390547533409,1.4279674955610235,52.766475677490234,-0.16278936107686182,0.39376196484070203
2015-02-10,47.400001525878906,48.380001068115234,46.900001525878906,48.04999923706055,45.61977767944336,9085300,0.0,0.0,False,0.03266709237697896,0.032144865570167463,1.5072821340268177,52.766475677490234,-0.1354401237961701,0.39498160210547617
2015-02-11,48.790000915527344,48.95000076293945,47.349998474121094,47.59000015258789,45.18304443359375,10060200,0.0,0.0,False,-0.009573331306399702,-0.009619450219666672,1.483279091479162,52.766475677490234,-0.14371684192528922,0.3948827732172838
2015-02-12,46.75,48.5,46.400001525878906,47.880001068115234,45.458377838134766,9542800,0.0,0.0,False,0.006093732903405424,0.006075241197376915,1.4984115309872474,52.766475677490234,-0.1384988810702975,0.39465585767120154
2015-02-13,47.529998779296875,48.400001525878906,46.650001525878906,48.38999938964844,45.94258117675781,9895700,0.0,0.0,False,0.010651575389407197,0.010595246997966634,1.5250235497633224,52.766475677490234,-0.12932253695395923,0.394674498457589
2015-02-17,48.77000045776367,49.45000076293945,47.86000061035156,48.0099983215332,45.5817985534668,7260500,0.0,0.0,False,-0.00785290277668449,-0.007883899198928974,1.5051947853181922,52.766475677490234,-0.1361598824211101,0.3943133408854695
2015-02-18,48.599998474121094,49.45000076293945,48.18000030517578,49.310001373291016,46.81605529785156,8752700,0.0,0.0,False,0.027077842111407735,0.026717723703491167,1.5730300541733602,52.766475677490234,-0.11276895610780913,0.3951042378284464
2015-02-19,50.779998779296875,50.79999923706055,49.59000015258789,49.779998779296875,47.26227569580078,11462600,0.0,0.0,False,0.009531354043186502,0.009486217271284346,1.5975545145834458,52.766475677490234,-0.10431244291036668,0.39512885038160966
2015-02-20,49.810001373291016,51.119998931884766,49.130001068115234,51.02000045776367,48.4395637512207,10537900,0.0,0.0,False,0.024909677709922917,0.02460448940024496,1.6622587603756749,52.766475677490234,-0.08200115453447576,0.39472831833513683
2015-02-23,51.75,52.20000076293945,50.95000076293945,51.310001373291016,48.71489334106445,9508700,0.0,0.0,False,0.005683981615891565,0.0056678887446455165,1.6773909902263964,52.766475677490234,-0.07678326597343987,0.3945473918063262
2015-02-24,50.290000915527344,51.560001373291016,49.36000061035156,51.52000045776367,48.914268493652344,13916700,0.0,0.0,False,0.004092694018480447,0.00408434172747487,1.6883487323172295,52.766475677490234,-0.07300482236832828,0.3943843944150116
2015-02-25,51.29999923706055,51.4900016784668,49.459999084472656,49.72999954223633,47.214805603027344,9577000,0.0,0.0,False,-0.034743704505067696,-0.03536162171978837,1.5949455383550264,52.766475677490234,-0.10521206889758583,0.3959817978776251
2015-02-26,50.380001068115234,50.380001068115234,49.02000045776367,49.349998474121094,46.85403060913086,7577300,0.0,0.0,False,-0.007641141148177266,-0.007670484239238175,1.5751171932246226,52.766475677490234,-0.11204926977682494,0.3960013213525105
2015-02-27,49.0,49.400001525878906,47.849998474121094,47.900001525878906,45.47736358642578,9396400,0.0,0.0,False,-0.029382040452178182,-0.029822338629951643,1.4994549956841974,52.766475677490234,-0.13813907405178338,0.39714969765044555
2015-03-02,48.20000076293945,48.56999969482422,47.849998474121094,48.310001373291016,45.86663055419922,11482900,0.0,0.0,False,0.008559576393070145,0.008523150929158388,1.520849271660797,52.766475677490234,-0.13076190961592749,0.397118388391331
2015-03-03,47.900001525878906,49.029998779296875,47.75,48.77000045776367,46.303367614746094,9051200,0.0,0.0,False,0.009521891084429912,0.009476843611843224,1.5448525238658157,52.766475677490234,-0.12248511919285243,0.3964751819989153
2015-03-04,48.849998474121094,48.959999084472656,47.97999954223633,48.95000076293945,46.4742546081543,6711000,0.0,0.0,False,0.003690595354316706,0.0036838018169498155,1.554244544767816,52.766475677490234,-0.1192465668504018,0.3951104271368574
2015-03-05,49.189998626708984,49.20000076293945,47.779998779296875,48.400001525878906,45.95207977294922,7041000,0.0,0.0,False,-0.011235787203211167,-0.011299385493559069,1.525545596597842,52.766475677490234,-0.12914252500376833,0.39511137941436486
2015-03-06,48.33000183105469,48.939998626708984,47.900001525878906,48.0,45.57230758666992,7002300,0.0,0.0,False,-0.008264526614589873,-0.008298867151075286,1.5046731577983987,52.766475677490234,-0.13633974978338925,0.39450317919760636
2015-03-09,48.04999923706055,48.58000183105469,47.58000183105469,47.91999816894531,45.49634552001953,7460200,0.0,0.0,False,-0.0016668470541222336,-0.0016682377893165832,1.5004982507237834,52.766475677490234,-0.1377793393272252,0.39449042009762414
2015-03-10,47.5,47.58000183105469,46.470001220703125,46.7400016784668,44.376033782958984,9337100,0.0,0.0,False,-0.024624213752895474,-0.02493246044828735,1.4389254473092197,52.766475677490234,-0.1590108451777943,0.39532298100913543
2015-03-11,46.900001525878906,47.88999938964844,46.58000183105469,47.38999938964844,44.99315643310547,6630300,0.0,0.0,False,0.013906665322205303,0.01381085489916722,1.472842767250759,52.766475677490234,-0.1473154904620777,0.39481560011377076
2015-03-12,47.56999969482422,48.720001220703125,47.560001373291016,48.68000030517578,46.217918395996094,7133500,0.0,0.0,False,0.027221072269325353,0.026857168024029966,1.5401561989287704,52.766475677490234,-0.12410450380501159,0.3953867681524973
2015-03-13,48.75,49.4900016784668,48.279998779296875,49.220001220703125,46.7306022644043,9188000,0.0,0.0,False,0.011092751170996396,0.011031677839192145,1.5683335195789514,52.766475677490234,-0.11438841301392422,0.3948178628477632
2015-03-16,49.77000045776367,50.45000076293945,49.45000076293945,50.220001220703125,47.680023193359375,10897800,0.0,0.0,False,0.020316899054354298,0.020113264390887352,1.6205140924341515,52.766475677490234,-0.09639553179976168,0.39506829146047134
2015-03-17,52.630001068115234,54.18000030517578,52.5,53.689998626708984,50.97452163696289,41837900,0.0,0.0,False,0.06909599079352713,0.06681342295407863,1.8015811100392898,52.766475677490234,-0.03396008578400811,0.3991980146826217
2015-03-18,53.689998626708984,54.599998474121094,53.34000015258789,54.130001068115234,51.392269134521484,21325000,0.0,0.0,False,0.008195221537021347,0.008161823056888668,1.824540687889996,52.766475677490234,-0.026043174673403002,0.39909583446976565
2015-03-19,54.56999969482422,55.2400016784668,54.45000076293945,55.189998626708984,52.39865493774414,18897700,0.0,0.0,False,0.019582435649774466,0.01939316666466912,1.8798520741507714,52.766475677490234,-0.006970727815786337,0.39938634632520204
2015-03-20,55.189998626708984,56.04999923706055,54.86000061035156,55.7599983215332,52.939823150634766,137767200,0.0,0.0,False,0.010327902758832108,0.010274934360612132,1.9095949063324213,52.939823150634766,0.0,0.39915260632771316
2015-03-23,55.470001220703125,55.93000030517578,54.369998931884766,54.400001525878906,51.64862060546875,19042000,0.0,0.0,False,-0.024390004883318772,-0.024692367595803254,1.838629872358494,52.939823150634766,-0.024390004883318772,0.39977031470320407
2015-03-24,54.040000915527344,54.40999984741211,53.65999984741211,53.93000030517578,51.20238494873047,11940800,0.0,0.0,False,-0.008639836872836648,-0.00867737664483592,1.8141045733189554,52.939823150634766,-0.03281911609263588,0.39953891948887177
2015-03-25,53.619998931884766,53.779998779296875,51.93000030517578,52.0099983215332,49.37948989868164,14237900,0.0,0.0,False,-0.03560176057959241,-0.03625095824666757,1.713917496053718,52.939823150634766,-0.06725245835866445,0.40029274116977753
2015-03-26,50.84000015258789,51.689998626708984,50.25,51.27000045776367,48.67691421508789,14242700,0.0,0.0,False,-0.014228087107325704,-0.014330276806069507,1.6753036415177704,52.939823150634766,-0.08052367163028129,0.3992165218843502
2015-03-27,51.380001068115234,52.849998474121094,51.380001068115234,52.65999984741211,49.996620178222656,9004000,0.0,0.0,False,0.027111537048207346,0.02675052977010263,1.7478352353099833,52.939823150634766,-0.05559525508873597,0.3990994563927818
2015-03-30,53.2400016784668,53.84000015258789,53.04999923706055,53.63999938964844,50.92704772949219,8167300,0.0,0.0,False,0.018609808982144038,0.01843876528862514,1.798971924153507,52.939823150634766,-0.03802006318410689,0.3992507670285621
2015-03-31,53.65999984741211,53.72999954223633,52.68000030517578,52.779998779296875,50.11054992675781,8386400,0.0,0.0,False,-0.016032694592298835,-0.016162608693572236,1.7540968621211346,52.939823150634766,-0.05344319371499506,0.39834223502213206
2015-04-01,51.099998474121094,51.380001068115234,50.11000061035156,50.439998626708984,47.8889045715332,15191500,0.0,0.0,False,-0.044334882743689574,-0.04534772305562361,1.6319943006742306,52.939823150634766,-0.09540867873188197,0.39946168008517025
2015-04-02,50.47999954223633,50.849998474121094,49.150001525878906,49.18000030517578,46.692623138427734,14109800,0.0,0.0,False,-0.024980346571063072,-0.025297650824434553,1.5662461708703255,52.939823150634766,-0.11800568344233553,0.40026710569819196
2015-04-06,48.349998474121094,48.689998626708984,47.66999816894531,48.08000183105469,45.64826202392578,13323400,0.0,0.0,False,-0.02236672614013946,-0.022620654871665515,1.5088476455582875,52.939823150634766,-0.13773300877794026,0.4008166215699306
2015-04-07,48.29999923706055,48.79999923706055,47.4900016784668,47.5,45.097599029541016,9393200,0.0,0.0,False,-0.01206317546320046,-0.012136526055214406,1.4785829761994806,52.939823150634766,-0.14813468678917785,0.4004219955054914
2015-04-08,47.79999923706055,49.09000015258789,47.72999954223633,48.7400016784668,46.274879455566406,11180000,0.0,0.0,False,0.02610516859787193,0.02577024500215011,1.5432868026769833,52.939823150634766,-0.12589659916513052,0.4005300505968767
2015-04-09,48.86000061035156,49.47999954223633,47.720001220703125,47.84000015258789,45.42041015625,11576200,0.0,0.0,False,-0.0184650788801487,-0.018637686560954075,1.4963248112507115,52.939823150634766,-0.1420369874109526,0.40100978039546303
2015-04-10,48.15999984741211,48.790000915527344,47.720001220703125,47.72999954223633,45.315956115722656,11713400,0.0,0.0,False,-0.0022997159243611787,-0.0023023643321971096,1.4905839733299002,52.939823150634766,-0.14401005861351646,0.40029635502662636
2015-04-13,47.470001220703125,48.59000015258789,47.470001220703125,47.790000915527344,45.3729248046875,9350300,0.0,0.0,False,0.0012571441462994049,0.0012563546022416351,1.4937149963928391,52.939823150634766,-0.14293395586941127,0.3977390773301664
2015-04-14,47.4900016784668,47.779998779296875,46.880001068115234,47.41999816894531,45.021644592285156,9878400,0.0,0.0,False,-0.007742066748274823,-0.007772192136285227,1.4744084884395918,52.939823150634766,-0.1495694183907501,0.39502385407262985
2015-04-15,48.0,48.720001220703125,47.66999816894531,47.75,45.3349494934082,9846700,0.0,0.0,False,0.006958983927848994,0.006934881951434584,1.4916278573415762,52.939823150634766,-0.14365128564157992,0.3949068352442882
2015-04-16,47.810001373291016,48.90999984741211,47.75,48.2400016784668,45.8001708984375,7155900,0.0,0.0,False,0.010261871033890646,0.010209575497748024,1.5171966210780647,52.939823150634766,-0.13486354557479585,0.3949018662307939
2015-04-17,47.959999084472656,48.650001525878906,47.95000076293945,48.189998626708984,45.75270462036133,8659800,0.0,0.0,False,-0.0010363777502365723,-0.0010369151609962866,1.5145878545070088,52.939823150634766,-0.13576015374708073,0.39153372898649824
2015-04-20,48.61000061035156,49.779998779296875,47.90999984741211,49.7599983215332,47.24329376220703,9523500,0.0,0.0,False,0.03257925742781875,0.03205980554890514,1.5965112595438593,52.939823150634766,-0.10760386131662836,0.39273292061627096
2015-04-21,50.0,51.41999816894531,49.459999084472656,51.36000061035156,48.76237106323242,10850300,0.0,0.0,False,0.03215434784609794,0.031648217742484074,1.6800003857695422,52.939823150634766,-0.0789094454568886,0.3938698615943147
2015-04-22,51.400001525878906,51.540000915527344,50.400001525878906,51.400001525878906,48.800350189208984,7333300,0.0,0.0,False,0.0007788613463302063,0.0007785581912321154,1.6820877344781682,52.939823150634766,-0.07819204362748511,0.3936880335868719
2015-04-23,51.06999969482422,51.720001220703125,50.70000076293945,51.45000076293945,48.84782791137695,9821800,0.0,0.0,False,0.0009728971612681381,0.0009724242035595535,1.684697130021314,52.939823150634766,-0.07729521928349603,0.39295116097166954
2015-04-24,51.97999954223633,53.470001220703125,51.4900016784668,52.709999084472656,50.04408645629883,20248100,0.0,0.0,False,0.024489493106883087,0.024194433014050495,1.7504440018810397,52.939823150634766,-0.0546986469164511,0.3936049737135764
2015-04-27,52.68000030517578,52.68000030517578,51.70000076293945,51.869998931884766,49.2465705871582,9843400,0.0,0.0,False,-0.015936265912997682,-0.016064613613776056,1.7066121948882538,52.939823150634766,-0.06976322064710716,0.3923889429595343
2015-04-28,51.70000076293945,51.81999969482422,50.0099983215332,51.189998626708984,48.600955963134766,9235700,0.0,0.0,False,-0.013109839250244004,-0.013196531709223972,1.6711289441005186,52.939823150634766,-0.08195847528908817,0.3918648330501928
2015-04-29,50.58000183105469,50.79999923706055,47.65999984741211,48.880001068115234,46.40781021118164,18050300,0.0,0.0,False,-0.04512556818052493,-0.04617543215210324,1.550592732814537,52.939823150634766,-0.12338562070498349,0.3945787281399578
2015-04-30,48.5,49.459999084472656,48.0099983215332,48.290000915527344,45.941627502441406,9400400,0.1,0.0,False,-0.010045350267957942,-0.010096145254208684,1.5249711354225068,52.939823150634766,-0.13219151919493044,0.3945021877105533
2015-05-01,48.650001525878906,49.83000183105469,48.5099983215332,49.38999938964844,46.988128662109375,8084600,0.0,0.0,False,0.022778930929522545,0.022523364818659086,1.5824872785153343,52.939823150634766,-0.11242376975061785,0.39341811411761923
2015-05-04,49.40999984741211,50.08000183105469,48.79999923706055,48.95000076293945,46.56953430175781,5589800,0.0,0.0,False,-0.008908513113209171,-0.008948431166660565,1.5594811567299844,52.939823150634766,-0.1203307542367672,0.39355523680968363
2015-05-05,48.209999084472656,48.709999084472656,46.900001525878906,47.0099983215332,44.72386932373047,11385000,0.0,0.0,False,-0.03963245511685687,-0.04043920853888366,1.4580426346634425,52.939823150634766,-0.15519420613715795,0.3956960976527461
2015-05-06,46.779998779296875,47.63999938964844,46.150001525878906,47.04999923706055,44.761924743652344,10116400,0.0,0.0,False,0.0008508973060092906,0.0008505354981229609,1.4601341765193334,52.939823150634766,-0.154475363163059,0.3956959739826037
2015-05-07,47.400001525878906,49.619998931884766,47.400001525878906,49.060001373291016,46.6741828918457,11428000,0.0,0.0,False,0.04272064168698497,0.041833298998959746,1.5652326871763216,52.939823150634766,-0.11835400811522989,0.397623524863285
2015-05-08,49.22999954223633,49.83000183105469,48.93000030517578,49.040000915527344,46.65515899658203,6478200,0.0,0.0,False,-0.00040758925138029145,-0.00040767233845691173,1.5641871259057392,52.939823150634766,-0.11871335754504464,0.39675437145260767
2015-05-11,49.0,50.29999923706055,48.79999923706055,49.650001525878906,47.2354850769043,8036700,0.0,0.0,False,0.012438626141318743,0.012361902004601452,1.5960820909212634,52.939823150634766,-0.10775136247620942,0.396908217674689
2015-05-12,49.11000061035156,49.400001525878906,48.630001068115234,48.849998474121094,46.474395751953125,6820500,0.0,0.0,False,-0.01611266029579328,-0.016243880655134126,1.5542523020902563,52.939823150634766,-0.12212786167201461,0.39628176915601854
2015-05-13,49.27000045776367,49.849998474121094,48.400001525878906,48.4900016784668,46.13190841674805,8553100,0.0,0.0,False,-0.007369376829190588,-0.007396664832993495,1.5354290543593256,52.939823150634766,-0.12859723226720088,0.39636140871044184
2015-05-14,48.939998626708984,49.09000015258789,48.5,48.81999969482422,46.44585418701172,7980100,0.0,0.0,False,0.00680539307907102,0.006782340918501943,1.5526836456983384,52.939823150634766,-0.12266699390258884,0.3961812104006802
2015-05-15,49.40999984741211,49.45000076293945,48.560001373291016,48.66999816894531,46.30314254760742,6650400,0.0,0.0,False,-0.0030726453825066224,-0.0030773756494369745,1.5448401540813834,52.939823150634766,-0.1253627271126947,0.3957937980666496
2015-05-18,48.560001373291016,49.16999816894531,48.380001068115234,49.0,46.617095947265625,6152300,0.0,0.0,False,0.006780390755020793,0.00675750728662766,1.5620951647351227,52.939823150634766,-0.11943234463361307,0.3957585883608009
2015-05-19,49.45000076293945,49.68000030517578,47.70000076293945,47.849998474121094,45.52302551269531,14984900,0.0,0.0,False,-0.023469296238614934,-0.02374908649572482,1.5019645943224313,52.939823150634766,-0.14009864779554937,0.3965328292616175
2015-05-20,47.560001373291016,47.560001373291016,42.970001220703125,43.060001373291016,40.965965270996094,51460300,0.0,0.0,False,-0.10010451173611823,-0.10547664655200005,1.2515066502267294,52.939823150634766,-0.2261786527992038,0.4091613951994452
2015-05-21,43.189998626708984,43.38999938964844,42.400001525878906,42.470001220703125,40.40465545654297,23895800,0.0,0.0,False,-0.013701857401381301,-0.013796594225200706,1.220656827167061,52.939823150634766,-0.23678144255269384,0.40941753991050456
2015-05-22,42.70000076293945,42.93000030517578,42.02000045776367,42.61000061035156,40.5378532409668,16113100,0.0,0.0,False,0.0032965949819097062,0.003291173125181737,1.2279774333200435,52.939823150634766,-0.23426542008611273,0.4093105757441391
2015-05-26,43.04999923706055,43.09000015258789,41.36000061035156,41.560001373291016,39.53891372680664,17481100,0.0,0.0,False,-0.024642141462751344,-0.02495084092775907,1.1730752982323533,52.939823150634766,-0.2531347599272712,0.40998805872013794
2015-05-27,41.650001525878906,42.45000076293945,41.599998474121094,42.2400016784668,40.18585205078125,13017800,0.0,0.0,False,0.016362066202542103,0.01622965004616947,1.2086313001251399,52.939823150634766,-0.24091450142482373,0.4102539000770278
2015-05-28,42.25,42.5,41.77000045776367,41.970001220703125,39.928977966308594,9238800,0.0,0.0,False,-0.0063921522467174086,-0.006412669531696093,1.1945133925978744,52.939823150634766,-0.24576669149999164,0.4101706701783909
2015-05-29,41.68000030517578,42.599998474121094,41.31999969482422,42.369998931884766,40.30952072143555,13236100,0.0,0.0,False,0.009530490749050768,0.009485362127458059,1.2154281821846964,52.939823150634766,-0.2385784779307064,0.410268323156526
2015-06-01,42.61000061035156,44.380001068115234,42.09000015258789,44.18000030517578,42.031497955322266,21917100,0.0,0.0,False,0.04271887144941955,0.041831601287226294,1.3100687739048658,52.939823150634766,-0.20605140981060688,0.4123496354537364
2015-06-02,43.29999923706055,44.11000061035156,43.040000915527344,43.779998779296875,41.65095138549805,14832900,0.0,0.0,False,-0.009053842673623524,-0.009095077786717564,1.2891537746606807,52.939823150634766,-0.21323969543712695,0.4116594264247033
2015-06-03,43.349998474121094,43.90999984741211,43.0099983215332,43.130001068115234,41.032562255859375,13272600,0.0,0.0,False,-0.01484693888298505,-0.014958257885164453,1.255166848474539,52.939823150634766,-0.2249206775945306,0.4119214542622816
2015-06-04,43.04999923706055,43.97999954223633,41.880001068115234,42.16999816894531,40.119239807128906,14128000,0.0,0.0,False,-0.022258479571308,-0.02250993791933677,1.2049702632478776,52.939823150634766,-0.24217276485843597,0.41122999880234523
2015-06-05,42.130001068115234,42.58000183105469,41.709999084472656,41.720001220703125,39.69112777709961,9951100,0.0,0.0,False,-0.010670990579268791,-0.010728333904132397,1.1814410463411917,52.939823150634766,-0.2502595321453449,0.41125790689762726
2015-06-08,41.06999969482422,41.2400016784668,39.27000045776367,39.86000061035156,37.92158508300781,25757800,0.0,0.0,False,-0.044582827276396064,-0.04560720380681646,1.0841862369585216,52.939823150634766,-0.2836850819258334,0.41224493483851504
2015-06-09,38.79999923706055,40.720001220703125,38.45000076293945,40.33000183105469,38.368736267089844,27024800,0.0,0.0,False,0.011791468713748365,0.011722491049034455,1.1087618537652428,52.939823150634766,-0.2752386769801707,0.41235983452804087
2015-06-10,40.209999084472656,41.209999084472656,39.70000076293945,40.43000030517578,38.46385955810547,15731900,0.0,0.0,False,0.0024791874914373846,0.002476119376037811,1.113989869775518,52.939823150634766,-0.2734418577738623,0.4123640391411109
2015-06-11,40.790000915527344,41.2599983215332,39.939998626708984,40.02000045776367,38.07380294799805,10116700,0.0,0.0,False,-0.010140859877001751,-0.010192628680687793,1.0925521947247234,52.939823150634766,-0.2808097820866723,0.41128355865027355
2015-06-12,39.84000015258789,41.0,39.7599983215332,40.709999084472656,38.730247497558594,10333800,0.0,0.0,False,0.017241370673088063,0.017094424868437496,1.1286306627667564,52.939823150634766,-0.26840995695516967,0.40861049706783376
2015-06-15,40.349998474121094,41.0,40.0099983215332,40.06999969482422,38.12136459350586,8830300,0.0,0.0,False,-0.015721120916955544,-0.015846008381679367,1.0951662027298612,52.939823150634766,-0.27991137248351816,0.4089080366376207
2015-06-16,40.130001068115234,40.31999969482422,39.31999969482422,39.47999954223633,37.56006622314453,9212100,0.0,0.0,False,-0.014723984210600616,-0.014833457988547965,1.0643170086422828,52.939823150634766,-0.2905139460653039,0.40884717467730025
2015-06-17,39.27000045776367,40.09000015258789,38.90999984741211,39.880001068115234,37.940616607666016,9567400,0.0,0.0,False,0.010131781511263371,0.010080799085643211,1.0852322175438314,52.939823150634766,-0.2833255883815491,0.4084997611277398
2015-06-18,39.79999923706055,40.220001220703125,39.61000061035156,39.97999954223633,38.03574752807617,10647000,0.0,0.0,False,0.0025073635833039454,0.0025042253918645127,1.090460652868833,52.939823150634766,-0.28152862506077125,0.40807541393097285
2015-06-19,40.29999923706055,41.88999938964844,40.29999923706055,41.560001373291016,39.53891372680664,20198300,0.0,0.0,False,0.03951982796238984,0.03875890265290779,1.1730752982323542,52.939823150634766,-0.2531347599272712,0.40987217412882937
2015-06-22,42.91999816894531,43.25,42.2400016784668,43.029998779296875,40.93741989135742,15120200,0.0,0.0,False,0.03537037396155429,0.03475921194278128,1.2499377841774488,52.939823150634766,-0.22671785708701275,0.4099375115666852
2015-06-23,42.97999954223633,43.41999816894531,42.349998474121094,42.72999954223633,40.652008056640625,10702000,0.0,0.0,False,-0.0069719057887439595,-0.006996323080127387,1.2342514299156284,52.939823150634766,-0.23210910733552015,0.40997624701730884
2015-06-24,42.70000076293945,42.91999816894531,42.06999969482422,42.2400016784668,40.18585205078125,6895900,0.0,0.0,False,-0.011466985965610355,-0.01153323881648447,1.2086313001251412,52.939823150634766,-0.24091450142482373,0.4092609968446645
2015-06-25,42.650001525878906,43.41999816894531,42.20000076293945,42.2400016784668,40.18585205078125,8174200,0.0,0.0,False,0.0,0.0,1.2086313001251412,52.939823150634766,-0.24091450142482373,0.4089204766712331
2015-06-26,42.439998626708984,42.58000183105469,41.33000183105469,41.439998626708984,39.42475128173828,9819900,0.0,0.0,False,-0.018939520507894048,-0.019121170458694183,1.1668008823220446,52.939823150634766,-0.25529121679233324,0.4091119745519858
2015-06-29,40.77000045776367,41.31999969482422,39.59000015258789,39.75,37.81693649291992,17651700,0.0,0.0,False,-0.040781862574821304,-0.04163676653895204,1.0784347065121853,52.939823150634766,-0.2856618280473707,0.41096309923616214
2015-06-30,40.20000076293945,40.599998474121094,39.93000030517578,39.939998626708984,37.9976921081543,11184500,0.0,0.0,False,0.004779752988934405,0.004768366239102209,1.088369111012942,52.939823150634766,-0.2822474680348702,0.41030647654068825
2015-07-01,40.650001525878906,40.900001525878906,37.79999923706055,38.79999923706055,36.91313552856445,24907100,0.0,0.0,False,-0.02854269613277638,-0.02895795980028097,1.0287614260642233,52.939823150634766,-0.3027340604532818,0.41076368282366416
2015-07-02,39.02000045776367,39.810001373291016,38.400001525878906,39.029998779296875,37.1319465637207,11080000,0.0,0.0,False,0.005927728219861761,0.005910228361154315,1.040787372420871,52.939823150634766,-0.2986008574666823,0.4084850422872266
2015-07-06,39.09000015258789,40.0,39.08000183105469,39.72999954223633,37.79790115356445,9157700,0.0,0.0,False,0.017934814936268806,0.01777588359905703,1.0773885162695134,52.939823150634766,-0.2860213936488898,0.40879590862999593
2015-07-07,39.93000030517578,40.7400016784668,39.2599983215332,40.66999816894531,38.69219207763672,10375900,0.0,0.0,False,0.023659803766324483,0.023384248534619068,1.126539120910866,52.939823150634766,-0.26912879992926864,0.4077997905360116
2015-07-08,40.29999923706055,40.310001373291016,39.13999938964844,39.310001373291016,37.39833450317383,11193000,0.0,0.0,False,-0.033439758901918415,-0.03401165315240417,1.055428165412109,52.939823150634766,-0.29356895664798965,0.40918621270269756
2015-07-09,39.84000015258789,40.279998779296875,39.65999984741211,39.66999816894531,37.740821838378906,8490900,0.0,0.0,False,0.00915782319600389,0.009116144596741649,1.0742514131430396,52.939823150634766,-0.2870995860528034,0.4070351562929766
2015-07-10,40.5099983215332,41.63999938964844,40.5,41.209999084472656,39.205936431884766,16451700,0.0,0.0,False,0.03882042102262795,0.03808585889454785,1.1547747263080335,52.939823150634766,-0.25942449183616745,0.4084013584550208
2015-07-13,41.959999084472656,42.720001220703125,41.959999084472656,42.41999816894531,40.35708236694336,12077000,0.0,0.0,False,0.029361521234381405,0.028938727738362067,1.218042190189835,52.939823150634766,-0.23768006832755229,0.40943882590396985
2015-07-14,42.040000915527344,42.459999084472656,41.290000915527344,42.060001373291016,40.01459884643555,12701500,0.0,0.0,False,-0.008486330042241641,-0.008522543968807457,1.1992191521162674,52.939823150634766,-0.24414936686550381,0.4095284715327102
2015-07-15,41.38999938964844,42.220001220703125,40.38999938964844,41.540000915527344,39.51988220214844,17922800,0.0,0.0,False,-0.012363403821332497,-0.012440466528694315,1.1720293176470453,52.939823150634766,-0.2534942534715554,0.40938778035570145
2015-07-16,41.810001373291016,42.220001220703125,41.29999923706055,41.38999938964844,39.37717819213867,12111300,0.0,0.0,False,-0.0036109421905616834,-0.003617477379182136,1.1641862453448169,52.939823150634766,-0.2561898425671918,0.40937210483059283
2015-07-17,41.45000076293945,41.84000015258789,41.2400016784668,41.400001525878906,39.386688232421875,9736000,0.0,0.0,False,0.00024151147237616577,0.000241482313175281,1.1647089211514263,52.939823150634766,-0.2560102038809018,0.4072861709611202
2015-07-20,41.54999923706055,41.709999084472656,40.439998626708984,40.54999923706055,38.57802963256836,7645900,0.0,0.0,False,-0.02053126668283456,-0.020744963171689727,1.1202647050005554,52.939823150634766,-0.2712852567943307,0.4067793644133393
2015-07-21,40.5,41.29999923706055,40.4900016784668,40.900001525878906,38.911006927490234,7300000,0.0,0.0,False,0.008631267539925602,0.00859423111188008,1.1385652769248766,52.939823150634766,-0.26499552488543443,0.4067334628104203
2015-07-22,40.959999084472656,41.61000061035156,40.959999084472656,41.43000030517578,39.41523742675781,8302900,0.0,0.0,False,0.012958556950407374,0.012875313225718811,1.1662779968580712,52.939823150634766,-0.255470927535858,0.4069246709378463
2015-07-23,42.779998779296875,43.810001373291016,42.0,42.61000061035156,40.5378532409668,16579900,0.0,0.0,False,0.02848177221550552,0.02808370726593649,1.2279774333200444,52.939823150634766,-0.23426542008611273,0.4073011010816848
2015-07-24,43.0,43.11000061035156,39.619998931884766,39.630001068115234,37.702762603759766,20152600,0.0,0.0,False,-0.06993687160379625,-0.07250281514266009,1.0721596616297848,52.939823150634766,-0.2878185010841371,0.412420998419341
2015-07-27,39.630001068115234,40.810001373291016,38.900001525878906,40.13999938964844,38.18796920776367,12071400,0.0,0.0,False,0.01286925865627464,0.01278715341914233,1.098826820292397,52.939823150634766,-0.2786532531643755,0.4124544958379171
2015-07-28,40.18000030517578,41.380001068115234,40.18000030517578,41.16999816894531,39.167884826660156,8186000,0.0,0.0,False,0.025660322851031925,0.025336622587050255,1.1526833941095047,52.939823150634766,-0.2601432627530317,0.41185302681011443
2015-07-29,41.09000015258789,41.33000183105469,40.439998626708984,40.72999954223633,38.749267578125,6801400,0.0,0.0,False,-0.010687767552109873,-0.010745291978680202,1.1296760143799753,52.939823150634766,-0.26805067958258977,0.41154902049695136
2015-07-30,40.58000183105469,40.93000030517578,39.91999816894531,40.27000045776367,38.311649322509766,5855800,0.0,0.0,False,-0.011293587800928706,-0.011357844615028064,1.105624331324043,52.939823150634766,-0.27631701349855387,0.41171766019893813
2015-07-31,40.529998779296875,40.540000915527344,39.880001068115234,40.099998474121094,38.14991760253906,6955900,0.0,0.0,False,-0.004221476308922001,-0.004230411896482824,1.0967354880938687,52.939823150634766,-0.2793720240812396,0.41144481774202496
2015-08-03,40.2400016784668,41.849998474121094,40.209999084472656,41.709999084472656,39.68162155151367,9261900,0.0,0.0,False,0.04014960045084526,0.039364549395704204,1.1809185801919457,52.939823150634766,-0.25043909877440007,0.4131032736160817
2015-08-04,42.150001525878906,42.77000045776367,41.880001068115234,42.7400016784668,40.661529541015625,13354300,0.0,0.0,False,0.02469425268394998,0.024394278028602223,1.234774734694327,52.939823150634766,-0.23192925247752594,0.412445426445794
2015-08-05,42.849998474121094,43.29999923706055,42.59000015258789,42.959999084472656,40.870819091796875,7581000,0.0,0.0,False,0.005147114561200539,0.0051339134461054385,1.2462773762722752,52.939823150634766,-0.22797590434892068,0.41164125336153584
2015-08-06,43.25,43.45000076293945,41.7599983215332,42.18000030517578,40.22239303588867,7395500,0.1,0.0,False,-0.015865257176564618,-0.01599245754080181,1.2106396080078166,52.939823150634766,-0.24022426517292983,0.41192961180747073
2015-08-07,42.209999084472656,42.47999954223633,41.400001525878906,41.4900016784668,39.564414978027344,5588600,0.0,0.0,False,-0.016358501028873262,-0.016493778628192426,1.1744768577057525,52.939823150634766,-0.2526530573128113,0.41194380025845534
2015-08-10,41.75,42.43000030517578,41.45000076293945,41.68000030517578,39.7455940246582,6860600,0.0,0.0,False,0.004579343501767363,0.004568890208977392,1.184434534173831,52.939823150634766,-0.24923069894725103,0.4118858300211732
2015-08-11,41.7400016784668,43.41999816894531,41.650001525878906,42.70000076293945,40.71825408935547,10378600,0.0,0.0,False,0.024472148135308514,0.02417750251498613,1.2378923396860166,52.939823150634766,-0.2308577613964462,0.4120589301512783
2015-08-12,42.369998931884766,42.68000030517578,40.68000030517578,42.52000045776367,40.54661178588867,10391900,0.0,0.0,False,-0.004215365007795513,-0.004224274706105645,1.2284588066260906,52.939823150634766,-0.2340999766750731,0.4118935881805119
2015-08-13,42.7599983215332,43.279998779296875,42.27000045776367,42.66999816894531,40.68964385986328,6605800,0.0,0.0,False,0.0035275962077894185,0.003521388834075509,1.2363199094615598,52.939823150634766,-0.23139819065724632,0.4116225874962288
2015-08-14,42.349998474121094,43.16999816894531,42.349998474121094,42.880001068115234,40.88990783691406,4857400,0.0,0.0,False,0.004921743177219717,0.004909670993855532,1.247326501718033,52.939823150634766,-0.22761532994611489,0.4099449148590607
2015-08-17,42.959999084472656,44.02000045776367,42.81999969482422,43.95000076293945,41.910240173339844,8385400,0.0,0.0,False,0.024953158136117315,0.024646912166725307,1.3034043952988905,52.939823150634766,-0.2083418931323474,0.4105301794087981
2015-08-18,44.060001373291016,44.45000076293945,43.2400016784668,43.630001068115234,41.60508728027344,6317200,0.0,0.0,False,-0.00728110580622543,-0.0073077424319237866,1.2866330641821948,52.939823150634766,-0.21410603957080698,0.408951992515933
2015-08-19,43.529998779296875,44.27000045776367,43.209999084472656,43.529998779296875,41.50973129272461,8374000,0.0,0.0,False,-0.002291930958021049,-0.002294561451821265,1.2813922590727609,52.939823150634766,-0.21590725426843638,0.40891376944847435
2015-08-20,42.84000015258789,43.52000045776367,41.779998779296875,41.97999954223633,40.03166580200195,8905700,0.0,0.0,False,-0.0356076863109378,-0.036257102751404854,1.2001571591594962,52.939823150634766,-0.24382698279712778,0.4105021673261424
2015-08-21,41.400001525878906,41.599998474121094,39.75,39.75,37.905174255371094,16241600,0.0,0.0,False,-0.053120236293652145,-0.054583159320057376,1.0832842909817733,52.939823150634766,-0.28399507214982833,0.41309206993387243
2015-08-24,36.0,39.900001525878906,34.099998474121094,37.619998931884766,35.8740234375,19612700,0.0,0.0,False,-0.05358505422470872,-0.05507417420333736,0.971651389284031,52.939823150634766,-0.32236223503383843,0.4165184526355805
2015-08-25,39.38999938964844,39.4900016784668,37.4900016784668,37.5,35.75959777832031,12820300,0.0,0.0,False,-0.003189652239009133,-0.003194750022703082,0.9653625070156557,52.939823150634766,-0.32452366384809994,0.4163873377205193
2015-08-26,38.77000045776367,39.0099983215332,36.970001220703125,38.849998474121094,37.046932220458984,15679800,0.0,0.0,False,0.035999690212375146,0.035366844814442695,1.0361149484232364,52.939823150634766,-0.3002067250008412,0.4178340914452697
2015-08-27,39.16999816894531,39.45000076293945,37.970001220703125,39.029998779296875,37.21857833862305,13793600,0.0,0.0,False,0.0046332073366461834,0.004622507069840865,1.0455486911405258,52.939823150634766,-0.2969644376649796,0.4178456207078663
2015-08-28,38.93000030517578,39.58000183105469,38.349998474121094,38.619998931884766,36.827606201171875,11825000,0.0,0.0,False,-0.010504757433075995,-0.010560321867270754,1.0240606983225486,52.939823150634766,-0.3043496557141351,0.41796545933467305
2015-08-31,38.630001068115234,39.7599983215332,38.619998931884766,38.97999954223633,37.1708984375,12409600,0.0,0.0,False,0.009321600607242297,0.009278422606283336,1.0429281837571276,52.939823150634766,-0.2978650810424117,0.41798962281153973
2015-09-01,38.630001068115234,39.810001373291016,38.5,39.20000076293945,37.38069534301758,16042600,0.0,0.0,False,0.005644117154454564,0.0056282488057746854,1.0544587097643898,52.939823150634766,-0.29390214930158165,0.41596560625831047
2015-09-02,39.970001220703125,41.5099983215332,39.79999923706055,41.5099983215332,39.58348083496094,19316800,0.0,0.0,False,0.058928424731800044,0.05725747673531356,1.1755247252073318,52.939823150634766,-0.25229291525341413,0.4186902103270923
2015-09-03,41.84000015258789,41.90999984741211,40.779998779296875,40.88999938964844,38.99225616455078,9905600,0.0,0.0,False,-0.014936146542422701,-0.015048814065896332,1.1430307691049713,52.939823150634766,-0.26346077784199684,0.4186031091520449
2015-09-04,40.400001525878906,41.31999969482422,40.150001525878906,40.599998474121094,38.715721130371094,9738400,0.0,0.0,False,-0.0070920500986833,-0.007117318225406199,1.127832287527459,52.939823150634766,-0.2686843509051866,0.41833795712137267
2015-09-08,41.279998779296875,41.58000183105469,40.689998626708984,40.79999923706055,38.90643310546875,10814800,0.0,0.0,False,0.004925956937634091,0.004913864108004568,1.1383138977463267,52.939823150634766,-0.2650819215099276,0.4182540785532872
2015-09-09,41.150001525878906,42.18000030517578,40.630001068115234,41.0,39.09714889526367,12481200,0.0,0.0,False,0.004901908876558281,0.0048899336396435724,1.1487957176225576,52.939823150634766,-0.26147942005743396,0.4182040076549439
2015-09-10,41.38999938964844,41.880001068115234,40.709999084472656,41.209999084472656,39.29740905761719,9181600,0.0,0.0,False,0.005122116778642605,0.005109043361870441,1.1598021002216674,52.939823150634766,-0.25769663140353727,0.4179330766243166
2015-09-11,41.220001220703125,42.150001525878906,41.04999923706055,42.150001525878906,40.19377899169922,8635200,0.0,0.0,False,0.022809899064027084,0.02255364278464407,1.2090669681259976,52.939823150634766,-0.24076476649096468,0.4183032914792244
2015-09-14,42.16999816894531,42.5,41.84000015258789,42.290000915527344,40.327293395996094,7362500,0.0,0.0,False,0.003321767886628635,0.003316263002944306,1.2164049758401307,52.939823150634766,-0.23824276327389737,0.41812735472775875
2015-09-15,42.36000061035156,42.849998474121094,41.88999938964844,42.63999938964844,40.66103744506836,7008300,0.0,0.0,False,0.008275885162811303,0.008241827799396481,1.2347476888944673,52.939823150634766,-0.2319385478608117,0.4178740201195817
2015-09-16,42.400001525878906,43.25,42.2400016784668,43.060001373291016,41.06154251098633,7703100,0.0,0.0,False,0.009849848677841555,0.009801655126075481,1.256759615463234,52.939823150634766,-0.22437325878195746,0.4172982598581216
2015-09-17,43.11000061035156,44.59000015258789,42.9900016784668,43.9900016784668,41.948387145996094,12835700,0.0,0.0,False,0.02159793765108753,0.021368006990113635,1.3055009689315011,52.939823150634766,-0.20762132078461393,0.4175533386553254
2015-09-18,43.43000030517578,44.029998779296875,43.279998779296875,43.4900016784668,41.47158432006836,12446900,0.0,0.0,False,-0.011366416169190985,-0.011431507584918356,1.2792956854401525,52.939823150634766,-0.21662782661616997,0.4174732764216589
2015-09-21,43.720001220703125,44.0099983215332,42.880001068115234,43.22999954223633,41.223655700683594,6687200,0.0,0.0,False,-0.005978277016650879,-0.005996218456363452,1.265669424429734,52.939823150634766,-0.22131104247579436,0.4157647846204065
2015-09-22,42.77000045776367,43.08000183105469,40.91999816894531,41.189998626708984,39.27832794189453,12483700,0.0,0.0,False,-0.047189598441091274,-0.04833934416718745,1.1587533940906365,52.939823150634766,-0.2580570616918736,0.41750238652249516
2015-09-23,41.31999969482422,41.5,40.5,41.2400016784668,39.326011657714844,8248800,0.0,0.0,False,0.001213995562409087,0.0012132592656434033,1.1613741111313982,52.939823150634766,-0.25715634625720674,0.41742542286558876
2015-09-24,41.150001525878906,41.150001525878906,39.91999816894531,40.25,38.3819694519043,10507300,0.0,0.0,False,-0.02400554152369394,-0.0242983703758333,1.1094891551583963,52.939823150634766,-0.27498871043274187,0.4176176617787069
2015-09-25,40.93000030517578,41.029998779296875,39.91999816894531,40.2400016784668,38.372432708740234,7524900,0.0,0.0,False,-0.0002484693542370575,-0.00024850022786126054,1.1089650117502439,52.939823150634766,-0.27516885351967524,0.416802434419324
2015-09-28,39.869998931884766,40.18000030517578,38.63999938964844,39.08000183105469,37.26626968383789,9635900,0.0,0.0,False,-0.028827023642167715,-0.02925068406625779,1.048169827496015,52.939823150634766,-0.29606357811584305,0.4173955084286151
2015-09-29,39.04999923706055,39.77000045776367,38.790000915527344,39.18000030517578,37.36162185668945,7478800,0.0,0.0,False,0.00255867232380691,0.0025554044947921142,1.0534104229480854,52.939823150634766,-0.2942624354754484,0.4165970070751626
2015-09-30,39.18000030517578,39.68000030517578,37.720001220703125,38.83000183105469,37.027870178222656,15823700,0.0,0.0,False,-0.00893300830855237,-0.0089731468446542,1.035067290579022,52.939823150634766,-0.30056679500300365,0.41653521837996527
2015-10-01,38.5,39.27000045776367,37.84000015258789,39.20000076293945,37.38069534301758,9175100,0.0,0.0,False,0.009528637836762055,0.009483526705936737,1.0544587097643898,52.939823150634766,-0.29390214930158165,0.4154265206627002
2015-10-02,38.75,38.77000045776367,37.41999816894531,38.630001068115234,36.8371467590332,12276300,0.0,0.0,False,-0.014540890130496309,-0.014647645011200349,1.0245850513880645,52.939823150634766,-0.304169440569967,0.41546832329949535
2015-10-05,38.900001525878906,40.29999923706055,38.81999969482422,40.189998626708984,38.32474136352539,9421800,0.0,0.0,False,0.04038300290256336,0.03958891737948013,1.1063438753947552,52.939823150634766,-0.2760697130688117,0.4119271085902915
2015-10-06,39.95000076293945,40.369998931884766,38.08000183105469,38.130001068115234,36.36035919189453,12985800,0.0,0.0,False,-0.05125624079228386,-0.05261652820411253,0.9983806065261693,52.939823150634766,-0.31317565817258386,0.41358458613144256
2015-10-07,38.40999984741211,39.40999984741211,37.7599983215332,39.310001373291016,37.48558807373047,10513700,0.0,0.0,False,0.030946583225359703,0.0304773930479491,1.0602236582819762,52.939823150634766,-0.2919207915170188,0.41393398625686084
2015-10-08,39.209999084472656,40.029998779296875,38.70000076293945,39.7400016784668,37.895633697509766,8308100,0.0,0.0,False,0.010938753927850264,0.010879358507811255,1.0827599379162582,52.939823150634766,-0.28417528729399644,0.412730821648178
2015-10-09,40.27000045776367,42.4900016784668,40.25,42.41999816894531,40.451236724853516,16835500,0.0,0.0,False,0.06743792827804551,0.0652613176179158,1.2232169532298416,52.939823150634766,-0.23590155165887638,0.41676822462764357
2015-10-12,42.59000015258789,43.880001068115234,42.54999923706055,43.84000015258789,41.805355072021484,11443300,0.0,0.0,False,0.033475326264523986,0.03292722589681162,1.2976398660960315,52.939823150634766,-0.2103231068024407,0.4161408331987828
2015-10-13,42.70000076293945,43.970001220703125,42.52000045776367,43.40999984741211,41.39530563354492,13250300,0.0,0.0,False,-0.009808538589616944,-0.009856959187950806,1.2751033768043865,52.939823150634766,-0.2180686830826979,0.40976201509110505
2015-10-14,44.0,44.5,43.22999954223633,43.79999923706055,41.7672004699707,11125800,0.0,0.0,False,0.008983985762009095,0.008943869850087958,1.2955428731486958,52.939823150634766,-0.21104382326464377,0.39721495392961037
2015-10-15,44.099998474121094,44.47999954223633,43.5,44.459999084472656,42.39657211303711,8185400,0.0,0.0,False,0.015068561837629169,0.014956158820947776,1.330133402883666,52.939823150634766,-0.1991553883283277,0.39742102029157095
2015-10-16,43.95000076293945,44.02000045776367,42.86000061035156,43.709999084472656,41.68137741088867,11572900,0.0,0.0,False,-0.016869163389945707,-0.017013068393773815,1.2908260017900512,52.939823150634766,-0.21266496693257464,0.3959454362004313
2015-10-19,43.83000183105469,44.4900016784668,43.619998931884766,44.45000076293945,42.38703536987305,8934600,0.0,0.0,False,0.016929813811767946,0.01678810171713867,1.3296092594755136,52.939823150634766,-0.19933553141526106,0.39609593023050554
2015-10-20,44.540000915527344,45.18000030517578,44.45000076293945,44.790000915527344,42.71125030517578,7610800,0.0,0.0,False,0.007648917469070593,0.00761981281834481,1.3474282484364246,52.939823150634766,-0.19321131497463906,0.39246976662020233
2015-10-21,44.4900016784668,45.18000030517578,44.09000015258789,44.310001373291016,42.2535400390625,6935700,0.0,0.0,False,-0.010716386498706987,-0.010774220520764936,1.3222723000481973,52.939823150634766,-0.20185717434615447,0.385671568468693
2015-10-22,44.88999938964844,46.0099983215332,44.36000061035156,45.9900016784668,43.85556411743164,14444600,0.0,0.0,False,0.03791455288451817,0.03721346236158213,1.4103202159806263,52.939823150634766,-0.17159594597350292,0.3867791507241918
2015-10-23,46.369998931884766,46.41999816894531,43.810001373291016,45.66999816894531,43.550418853759766,20281400,0.0,0.0,False,-0.006957960063055824,-0.00698227954213889,1.393549304178657,52.939823150634766,-0.1773599482974929,0.3850072933582431
2015-10-26,45.36000061035156,46.56999969482422,44.9900016784668,46.470001220703125,44.31328582763672,11026200,0.0,0.0,False,0.01751686881447978,0.017365216884637498,1.435476793340944,52.939823150634766,-0.1629498704302833,0.38386856770314515
2015-10-27,46.40999984741211,46.689998626708984,45.650001525878906,46.459999084472656,44.30374526977539,6824100,0.0,0.0,False,-0.00021529791084407002,-0.00021532109076639587,1.4349524402754286,52.939823150634766,-0.1631300855744514,0.3838680096068377
2015-10-28,46.20000076293945,46.36000061035156,45.22999954223633,45.86000061035156,43.731605529785156,7629700,0.0,0.0,False,-0.012914026489326047,-0.012998137454945321,1.4035073999614625,52.939823150634766,-0.17393744581746307,0.3840459163286198
2015-10-29,45.630001068115234,46.099998474121094,45.209999084472656,45.86000061035156,43.731605529785156,5234400,0.0,0.0,False,0.0,0.0,1.4035073999614625,52.939823150634766,-0.17393744581746307,0.38395645894139446
2015-10-30,45.77000045776367,46.77000045776367,45.709999084472656,46.220001220703125,44.07489776611328,8589700,0.0,0.0,False,0.007849980172676574,0.00781932937924019,1.4223748853960414,52.939823150634766,-0.1674528711457396,0.3838711295407842
2015-11-02,46.20000076293945,46.81999969482422,46.20000076293945,46.470001220703125,44.31328582763672,6189300,0.0,0.0,False,0.005408703675013893,0.005394129166471662,1.4354767933409445,52.939823150634766,-0.1629498704302833,0.38306515696610133
2015-11-03,47.02000045776367,47.09000015258789,46.08000183105469,46.5,44.43751907348633,6983200,0.1,0.0,False,0.002803521416417487,0.002799598879818014,1.4423047046902635,52.939823150634766,-0.1606031824654196,0.38277706647748116
2015-11-04,46.41999816894531,46.45000076293945,45.150001525878906,45.630001068115234,43.60611343383789,8081400,0.0,0.0,False,-0.018709542228798615,-0.018886779885854996,1.3966103016822675,52.939823150634766,-0.17630791266980195,0.3829329462392814
2015-11-05,45.70000076293945,45.83000183105469,45.029998779296875,45.599998474121094,43.57742691040039,5864700,0.0,0.0,False,-0.0006578555431459021,-0.0006580720250514804,1.3950336783105453,52.939823150634766,-0.17684978307529753,0.3827721356346501
2015-11-06,45.5099983215332,45.970001220703125,45.04999923706055,45.34000015258789,43.32897186279297,11669600,0.0,0.0,False,-0.005701462092249532,-0.005717777471141354,1.3813784845839967,52.939823150634766,-0.18154294283332073,0.38227284404433093
2015-11-09,45.16999816894531,45.209999084472656,44.560001373291016,44.650001525878906,42.66957092285156,7214600,0.0,0.0,False,-0.01521847649719199,-0.015335465962542335,1.3451375320854364,52.939823150634766,-0.19399861232177273,0.3825956181427631
2015-11-10,44.65999984741211,45.15999984741211,44.02000045776367,44.4900016784668,42.51667022705078,5935300,0.0,0.0,False,-0.0035833661434570008,-0.0035898017786740004,1.3367340456512111,52.939823150634766,-0.19688681040595823,0.38235333689645684
2015-11-11,44.7599983215332,44.95000076293945,44.369998931884766,44.38999938964844,42.42110824584961,4413000,0.0,0.0,False,-0.0022476355907187218,-0.0022501653149026375,1.3314819190441614,52.939823150634766,-0.1986919161942654,0.38224907597024355
2015-11-12,44.290000915527344,44.52000045776367,43.81999969482422,43.900001525878906,41.95283889770508,5951100,0.0,0.0,False,-0.011038592990798346,-0.011099970356199782,1.3057456390744275,52.939823150634766,-0.2075372299916335,0.3824200194464928
2015-11-13,43.66999816894531,44.22999954223633,43.119998931884766,43.45000076293945,41.522796630859375,7486100,0.0,0.0,False,-0.010250611833308554,-0.010303511165634525,1.2821103355419314,52.939823150634766,-0.21566045823933766,0.38224820391866593
2015-11-16,42.40999984741211,42.84000015258789,41.849998474121094,42.83000183105469,40.930294036865234,10201100,0.0,0.0,False,-0.014269332561135828,-0.014372118449319302,1.2495461442228781,52.939823150634766,-0.22685246000156944,0.38251476866283973
2015-11-17,43.0,43.459999084472656,42.04999923706055,42.29999923706055,40.423805236816406,9596500,0.0,0.0,False,-0.012374423687077418,-0.012451624405252175,1.221709307130633,52.939823150634766,-0.23641971523413163,0.3826490848917861
2015-11-18,42.31999969482422,42.31999969482422,41.0099983215332,41.75,39.89820098876953,11071100,0.0,0.0,False,-0.013002344657255915,-0.013087615090743444,1.1928218769910872,52.939823150634766,-0.2463480492701431,0.3816108849290683
2015-11-19,41.939998626708984,42.72999954223633,41.88999938964844,42.29999923706055,40.423805236816406,6545500,0.0,0.0,False,0.013173632770931754,0.013087615090743507,1.221709307130633,52.939823150634766,-0.23641971523413163,0.3812459825515874
2015-11-20,42.400001525878906,42.709999084472656,42.04999923706055,42.20000076293945,40.328243255615234,5656000,0.0,0.0,False,-0.002364002612849969,-0.0023668012785988514,1.2164571805235833,52.939823150634766,-0.2382248210224388,0.38125237259806566
2015-11-23,42.11000061035156,42.7400016784668,41.810001373291016,42.29999923706055,40.423805236816406,4166100,0.0,0.0,False,0.002369604363757327,0.0023668012785988666,1.221709307130633,52.939823150634766,-0.23641971523413163,0.380761073858202
2015-11-24,41.02000045776367,41.63999938964844,40.45000076293945,41.22999954223633,39.401268005371094,7578000,0.0,0.0,False,-0.025295422473340712,-0.025620851305833827,1.1655102315938106,52.939823150634766,-0.255734801129598,0.38160775491393395
2015-11-25,41.349998474121094,41.5,40.959999084472656,41.310001373291016,39.47772216796875,4276600,0.0,0.0,False,0.001940398532027876,0.0019385183905526288,1.1697121844682865,52.939823150634766,-0.2542906300302705,0.3809947602654306
2015-11-27,41.380001068115234,42.25,41.16999816894531,41.689998626708984,39.84086227416992,3066600,0.0,0.0,False,0.009198608386170148,0.009156558856119849,1.1896705171639121,52.939823150634766,-0.2474311415660213,0.38065257190344803
2015-11-30,41.75,41.9900016784668,40.97999954223633,41.2599983215332,39.429931640625,6450900,0.0,0.0,False,-0.01031430069753636,-0.010367861711558428,1.1670855970213534,52.939823150634766,-0.25519336306751106,0.37240194572039853
2015-12-01,41.470001220703125,43.29999923706055,41.29999923706055,43.2599983215332,41.341224670410156,8912900,0.0,0.0,False,0.04847315098603766,0.04733496396095298,1.2721310643654369,52.939823150634766,-0.2190902385000797,0.3753509602022128
2015-12-02,44.09000015258789,44.529998779296875,43.529998779296875,43.81999969482422,41.87638854980469,8010400,0.0,0.0,False,0.012945041750966224,0.012861970834254563,1.3015438958573147,52.939823150634766,-0.20898132903372613,0.37557698278113594
2015-12-03,43.650001525878906,44.599998474121094,42.91999816894531,43.27000045776367,41.35078048706055,7235300,0.0,0.0,False,-0.012551418136714898,-0.012630852561702476,1.2726562560604058,52.939823150634766,-0.21890973512697243,0.375699101679188
2015-12-04,43.81999969482422,44.9900016784668,43.81999969482422,44.970001220703125,42.97538375854492,9460900,0.0,0.0,False,0.039288333916520424,0.03853618460602742,1.361945133925976,52.939823150634766,-0.18822199998169742,0.37662151076610345
2015-12-07,45.349998474121094,46.4900016784668,45.220001220703125,45.779998779296875,43.74945831298828,8911700,0.0,0.0,False,0.018012045192951742,0.01785175027144658,1.404488596421523,52.939823150634766,-0.1736002179587237,0.37605106068778216
2015-12-08,45.099998474121094,45.5099983215332,44.06999969482422,44.54999923706055,42.574012756347656,9043700,0.0,0.0,False,-0.0268676596686378,-0.02723519337146904,1.3398856151357488,52.939823150634766,-0.19580364605284517,0.376985128514494
2015-12-09,44.29999923706055,45.189998626708984,43.189998626708984,43.650001525878906,41.71392059326172,8001000,0.0,0.0,False,-0.020202280861056465,-0.020409137664691875,1.2926145887560305,52.939823150634766,-0.2120502466627232,0.3742821595149235
2015-12-10,43.790000915527344,44.47999954223633,43.540000915527344,44.09000015258789,42.13441848754883,7955600,0.0,0.0,False,0.010080517206408013,0.010030047682041816,1.3157253295656477,52.939823150634766,-0.20410730561642187,0.37418959001495944
2015-12-11,43.279998779296875,43.59000015258789,42.060001373291016,42.09000015258789,40.223114013671875,10235200,0.0,0.0,False,-0.045362070784049524,-0.04642314210105133,1.2106792332494742,52.939823150634766,-0.24021064635555767,0.37547833283397525
2015-12-14,42.2599983215332,42.869998931884766,41.08000183105469,41.77000045776367,39.91731643676758,10750500,0.0,0.0,False,-0.007602533627813046,-0.007631580198597587,1.1938724700383871,52.939823150634766,-0.24598697046669382,0.3753951456985391
2015-12-15,41.970001220703125,42.81999969482422,41.91999816894531,42.599998474121094,40.71050262451172,7097300,0.0,0.0,False,0.019870729261086906,0.019675883245949655,1.237466315923872,52.939823150634766,-0.23100418169750558,0.37552036079840384
2015-12-16,42.9900016784668,43.4900016784668,42.119998931884766,43.20000076293945,41.28388977050781,7850900,0.0,0.0,False,0.014084501763209856,0.013986236769016261,1.2689799141956244,52.939823150634766,-0.22017325873872318,0.37152109953248985
2015-12-17,43.33000183105469,43.95000076293945,42.45000076293945,42.459999084472656,40.57670974731445,7225000,0.0,0.0,False,-0.01712968489947264,-0.017278095208051274,1.230113003222221,52.939823150634766,-0.2335314450927114,0.37148667490088155
2015-12-18,41.61000061035156,42.310001373291016,40.70000076293945,41.09000015258789,39.2674674987793,17810000,0.0,0.0,False,-0.03226585538079041,-0.032797873415546894,1.1581564995774327,52.939823150634766,-0.2582622086392733,0.3718159863756332
2015-12-21,41.349998474121094,42.43000030517578,41.349998474121094,42.400001525878906,40.51938247680664,6597500,0.0,0.0,False,0.031881734620809565,0.03138406225684183,1.2269622723671358,52.939823150634766,-0.2346143212168853,0.3730361962057299
2015-12-22,42.560001373291016,43.08000183105469,42.36000061035156,42.900001525878906,40.997196197509766,5704700,0.0,0.0,False,0.011792226127252281,0.011723239635323075,1.2532231150597486,52.939823150634766,-0.22558872021811438,0.373223899891725
2015-12-23,42.779998779296875,43.38999938964844,42.43000030517578,43.290000915527344,41.369903564453125,6093600,0.0,0.0,False,0.009091045278993848,0.009049970481073874,1.2737072684224322,52.939823150634766,-0.21854851220905358,0.37314702316145826
2015-12-24,43.27000045776367,44.189998626708984,43.11000061035156,43.810001373291016,41.8668327331543,3307000,0.0,0.0,False,0.012011852237628906,0.011940282493954176,1.3010187041623453,52.939823150634766,-0.2091618324068334,0.3725363894861058
2015-12-28,43.619998931884766,44.040000915527344,42.90999984741211,43.22999954223633,41.31256103515625,4148000,0.0,0.0,False,-0.013238921165372064,-0.013327336901877252,1.2705556989378937,52.939823150634766,-0.21963167656216664,0.37260578617119006
2015-12-29,43.25,43.619998931884766,43.029998779296875,43.5,41.57057571411133,4006900,0.0,0.0,False,0.00624542929535421,0.0062260074251437895,1.2847362940167737,52.939823150634766,-0.21475794137380144,0.3722499579533183
2015-12-30,43.63999938964844,43.63999938964844,42.459999084472656,42.79999923706055,40.901634216308594,5463600,0.0,0.0,False,-0.01609170636469337,-0.016222583798137707,1.247970988452698,52.939823150634766,-0.22739382600642155,0.3724048309265318
2015-12-31,42.540000915527344,42.56999969482422,41.83000183105469,42.349998474121094,40.47159194946289,6813800,0.0,0.0,False,-0.010514060748072374,-0.010569723993053372,1.2243356849202018,52.939823150634766,-0.23551705425412583,0.3725096968487668
2016-01-04,41.290000915527344,41.349998474121094,40.29999923706055,40.90999984741211,39.095458984375,12037200,0.0,0.0,False,-0.03400244217737414,-0.034593972906742466,1.1487028394106327,52.939823150634766,-0.2615113414124385,0.3739537003822275
2016-01-05,41.18000030517578,41.4900016784668,39.95000076293945,40.52000045776367,38.7227668762207,10514200,0.0,0.0,False,-0.009532874605801323,-0.009578603304274487,1.128219524677402,52.939823150634766,-0.26855126119256023,0.3740559714578075
2016-01-06,40.04999923706055,41.70000076293945,40.0,41.22999954223633,39.401268005371094,12393800,0.0,0.0,False,0.017522020864863652,0.01737028022805566,1.1655102315938097,52.939823150634766,-0.255734801129598,0.37420866424120286
2016-01-07,40.970001220703125,41.52000045776367,39.68000030517578,40.45000076293945,38.65586471557617,11312900,0.0,0.0,False,-0.018918256379295006,-0.01909949605777727,1.1245425538405316,52.939823150634766,-0.2698150009760153,0.37465247459156775
2016-01-08,40.939998626708984,41.36000061035156,40.2599983215332,40.369998931884766,38.57941436767578,8853100,0.0,0.0,False,-0.001977716666355822,-0.0019796749303155024,1.1203408106234192,52.939823150634766,-0.27125910001810793,0.3744261214819211
2016-01-11,40.560001373291016,41.20000076293945,39.900001525878906,41.08000183105469,39.25791931152344,15877500,0.0,0.0,False,0.017587227669690897,0.01743436209972571,1.1576317271971903,52.939823150634766,-0.2584425678979111,0.3736807991941936
2016-01-12,41.150001525878906,42.36000061035156,40.47999954223633,42.0,40.13711166381836,12636000,0.0,0.0,False,0.02239528654889389,0.02214819444749962,1.2059525079947564,52.939823150634766,-0.24183517671352284,0.37148335410612104
2016-01-13,42.16999816894531,42.7400016784668,39.65999984741211,40.099998474121094,38.32139205932617,12718600,0.0,0.0,False,-0.04523792393683801,-0.046293104553085246,1.1061597962298126,52.939823150634766,-0.2761329793209427,0.3737930440361907
2016-01-14,40.209999084472656,40.779998779296875,38.86000061035156,40.54999923706055,38.751426696777344,11756500,0.0,0.0,False,0.01122179060680839,0.011159293433424764,1.1297946804475818,52.939823150634766,-0.268009895187708,0.37348812792971764
2016-01-15,39.040000915527344,39.88999938964844,38.369998931884766,38.7599983215332,37.04082107543945,18924800,0.0,0.0,False,-0.04414303593834257,-0.04514699630716891,1.0357790773272932,52.939823150634766,-0.3003221606909482,0.37603202585545653
2016-01-19,39.59000015258789,39.779998779296875,38.209999084472656,38.86000061035156,37.13638687133789,10505900,0.0,0.0,False,0.0025800128918256338,0.002576690372100132,1.0410314135917065,52.939823150634766,-0.2985169828454062,0.37594370807605193
2016-01-20,38.529998779296875,39.849998474121094,36.20000076293945,39.060001373291016,37.3275146484375,16089100,0.0,0.0,False,0.005146644388475119,0.005133445680911097,1.0515358764631695,52.939823150634766,-0.294906699211557,0.3711852507193167
2016-01-21,38.93000030517578,40.0,38.02000045776367,39.790000915527344,38.02513122558594,9781700,0.0,0.0,False,0.018689071150833847,0.018516576325093806,1.089877176426878,52.939823150634766,-0.2817291603451455,0.37124921847117776
2016-01-22,40.0,40.720001220703125,39.56999969482422,40.15999984741211,38.37872314453125,7247000,0.0,0.0,False,0.009298900688800016,0.009255932080274445,1.1093107367422612,52.939823150634766,-0.27505003113953397,0.36956515335711315
2016-01-25,40.02000045776367,40.15999984741211,38.81999969482422,38.880001068115234,37.15550231933594,10113200,0.0,0.0,False,-0.03187236898394874,-0.03239135017384329,1.0420820066390073,52.939823150634766,-0.2981559040419569,0.3708423119848818
2016-01-26,38.72999954223633,39.75,38.439998626708984,39.63999938964844,37.88179397583008,8099000,0.0,0.0,False,0.019547351298119242,0.01935875556255757,1.081999301002348,52.939823150634766,-0.28443671094175416,0.37140308611140943
2016-01-27,40.150001525878906,40.869998931884766,39.47999954223633,39.689998626708984,37.929569244384766,10186000,0.0,0.0,False,0.001261167002417407,0.0012603723993280446,1.0846250498198282,52.939823150634766,-0.2835342661334528,0.3681936905496423
2016-01-28,39.61000061035156,39.790000915527344,37.65999984741211,38.13999938964844,36.448326110839844,17112300,0.0,0.0,False,-0.03905246389699535,-0.039835464527067134,1.0032153053229673,52.939823150634766,-0.3115140183387104,0.3681500541326104
2016-01-29,37.52000045776367,39.09000015258789,36.599998474121094,38.9900016784668,37.26062774658203,20957500,0.0,0.0,False,0.02228639069108329,0.022041678250748105,1.0478597442557525,52.939823150634766,-0.2961701507660729,0.3674077825704288
2016-02-01,39.0,39.939998626708984,38.630001068115234,39.380001068115234,37.63332748413086,12023500,0.0,0.0,False,0.010002508279883138,0.009952814295513186,1.06834347830371,52.939823150634766,-0.2891300868714817,0.36265264775932904
2016-02-02,38.83000183105469,38.970001220703125,37.0,37.029998779296875,35.38755416870117,12401400,0.0,0.0,False,-0.059675119516781505,-0.061529845894731074,0.9449148340341806,52.939823150634766,-0.33155133389831004,0.3673779588438149
2016-02-03,37.380001068115234,37.61000061035156,35.7599983215332,37.5099983215332,35.84626007080078,12390500,0.0,0.0,False,0.012962351111151849,0.01287905884158109,0.9701255029942193,52.939823150634766,-0.3228866675885189,0.36682409904662305
2016-02-04,37.34000015258789,38.599998474121094,36.70000076293945,38.209999084472656,36.51521301269531,8599600,0.0,0.0,False,0.018661722047802698,0.01848972861371873,1.0068914375303848,52.939823150634766,-0.3102505667841944,0.3649236843511383
2016-02-05,37.709999084472656,38.4900016784668,36.529998779296875,36.75,35.11997985839844,10072700,0.0,0.0,False,-0.038209640289152635,-0.038958773363222426,0.9302088376029682,52.939823150634766,-0.33660564451701724,0.3666989670647335
2016-02-08,36.08000183105469,36.15999984741211,34.7599983215332,35.54999923706055,34.06589126586914,12821900,0.1,0.0,False,-0.030013929301193065,-0.03047356769213858,0.8722756860146148,52.939823150634766,-0.35651671580129407,0.3676416128664642
2016-02-09,34.93000030517578,36.75,34.90999984741211,36.189998626708984,34.67918014526367,11143300,0.0,0.0,False,0.018003018755859967,0.017842883502971568,0.9059823003060765,52.939823150634766,-0.3449320741667824,0.36664930691972
2016-02-10,36.56999969482422,37.63999938964844,36.529998779296875,37.119998931884766,35.57035446166992,8114100,0.0,0.0,False,0.02569767545464785,0.025373040027254164,0.9549616148816453,52.939823150634766,-0.32809835120797104,0.3660784619609811
2016-02-11,36.470001220703125,37.220001220703125,36.16999816894531,36.4900016784668,34.96665573120117,8096000,0.0,0.0,False,-0.01697196273709578,-0.01711763710244714,0.9217820792014215,52.939823150634766,-0.3395018409542626,0.3663327781838465
2016-02-12,36.91999816894531,37.97999954223633,36.41999816894531,37.81999969482422,36.24113082885742,9412800,0.0,0.0,False,0.036448298271745116,0.03579977058036726,0.9918277656374495,52.939823150634766,-0.31542780704542495,0.36815514172618047
2016-02-16,38.130001068115234,38.77000045776367,37.529998779296875,38.61000061035156,36.9981575012207,7147500,0.0,0.0,False,0.020888605157995954,0.020673429565252453,1.0334342693765834,52.939823150634766,-0.3011280488046534,0.3686121081241779
2016-02-17,38.95000076293945,39.83000183105469,38.869998931884766,39.34000015258789,37.69767761230469,8432500,0.0,0.0,False,0.018906890459637227,0.018730376620870737,1.0718801883645588,52.939823150634766,-0.28791455337809,0.36905370071475896
2016-02-18,39.36000061035156,39.68000030517578,38.959999084472656,39.540000915527344,37.88932800292969,9605800,0.0,0.0,False,0.005083877914071833,0.0050709986394128015,1.0824133742947883,52.939823150634766,-0.28429439790307687,0.36805872650877425
2016-02-19,39.15999984741211,40.06999969482422,39.040000915527344,39.7599983215332,38.10013961791992,11052400,0.0,0.0,False,0.005563878434949654,0.005548457237997065,1.0939996691606777,52.939823150634766,-0.2803122989377971,0.36797078350087525
2016-02-22,40.13999938964844,40.93000030517578,40.06999969482422,40.84000015258789,39.135047912597656,9997300,0.0,0.0,False,0.027162847828278824,0.026800484907994526,1.1508786635265555,52.939823150634766,-0.26076353142996067,0.368134379040944
2016-02-23,40.560001373291016,40.810001373291016,40.16999816894531,40.380001068115234,38.69425582885742,6432200,0.0,0.0,False,-0.011263358734724949,-0.011327270721986589,1.12665254554439,52.939823150634766,-0.26908981696525625,0.36823510957303046
2016-02-24,40.02000045776367,40.83000183105469,39.38999938964844,40.65999984741211,38.96257019042969,6103700,0.0,0.0,False,0.006934216870819521,0.006910285754356308,1.1413992155040753,52.939823150634766,-0.264021527243003,0.3682827636696218
2016-02-25,40.7599983215332,41.380001068115234,40.40999984741211,41.36000061035156,39.63334655761719,6936400,0.0,0.0,False,0.017215916812188592,0.017069402115630274,1.1782653662598794,52.939823150634766,-0.2513509830804569,0.3671144850792711
2016-02-26,41.5,41.599998474121094,40.380001068115234,40.869998931884766,39.163795471191406,7467200,0.0,0.0,False,-0.011847374173744596,-0.011918113583780891,1.1524586414160898,52.939823150634766,-0.26022050810870867,0.36722156161929287
2016-02-29,40.77000045776367,41.34000015258789,40.5,41.0,39.288368225097656,5791300,0.0,0.0,False,0.003180814127116127,0.0031757660397129838,1.1593052122707395,52.939823150634766,-0.25786740704995015,0.3660871748754203
2016-03-01,41.439998626708984,42.02000045776367,41.060001373291016,41.83000183105469,40.08372497558594,7885800,0.0,0.0,False,0.020244076972893987,0.02004188982051504,1.2030183531959193,52.939823150634766,-0.24284361771417595,0.3665576774307512
2016-03-02,41.470001220703125,41.79999923706055,41.290000915527344,41.59000015258789,39.85374450683594,7913700,0.0,0.0,False,-0.0057375024125146945,-0.005754025109132645,1.1903785300796437,52.939823150634766,-0.24718780428419174,0.3664661472868258
2016-03-03,41.52000045776367,42.2400016784668,41.22999954223633,41.880001068115234,40.13164138793945,8812800,0.0,0.0,False,0.0069729177155699595,0.006948719348528118,1.2056518593358403,52.939823150634766,-0.24193850678818785,0.3665169780274683
2016-03-04,42.16999816894531,42.16999816894531,41.41999816894531,41.630001068115234,39.89208221435547,9474100,0.0,0.0,False,-0.005969334054100717,-0.005987221749234381,1.1924855865804163,52.939823150634766,-0.24646362907471953,0.3663972467493932
2016-03-07,41.310001373291016,42.22999954223633,40.900001525878906,42.130001068115234,40.371192932128906,6959700,0.0,0.0,False,0.012010170720069047,0.011938620933417,1.2188177127765378,52.939823150634766,-0.23741352861612564,0.3665153653854376
2016-03-08,41.29999923706055,41.40999984741211,40.04999923706055,40.77000045776367,39.067970275878906,8418300,0.0,0.0,False,-0.03228100438946524,-0.032813527639728564,1.1471920484509752,52.939823150634766,-0.2620305858462153,0.3679131487934648
2016-03-09,40.7400016784668,41.720001220703125,40.52000045776367,41.650001525878906,39.91123580932617,8546300,0.0,0.0,False,0.021584574972606463,0.021354926730862495,1.1935382762013496,52.939823150634766,-0.24610182969892258,0.3677521379413528
2016-03-10,42.11000061035156,42.11000061035156,40.90999984741211,41.630001068115234,39.89208221435547,5814200,0.0,0.0,False,-0.0004799048333709033,-0.0004800200245507932,1.1924855865804163,52.939823150634766,-0.24646362907471953,0.36748128954314896
2016-03-11,41.88999938964844,42.5,41.70000076293945,42.470001220703125,40.6970100402832,5701500,0.0,0.0,False,0.02017763378713977,0.019976762905400073,1.236724757830018,52.939823150634766,-0.2312590481368989,0.3670206669245546
2016-03-14,42.310001373291016,42.70000076293945,42.119998931884766,42.59000015258789,40.81199645996094,4568000,0.0,0.0,False,0.002825426722108615,0.0028214427066258884,1.2430444597307928,52.939823150634766,-0.22908702690912586,0.36685752794777576
2016-03-15,42.29999923706055,42.4900016784668,41.97999954223633,42.11000061035156,40.35204315185547,4445400,0.0,0.0,False,-0.011270051651521396,-0.011334039905174438,1.217765232812968,52.939823150634766,-0.23777525593468785,0.36643755824866103
2016-03-16,41.810001373291016,42.43000030517578,41.59000015258789,42.310001373291016,40.54368209838867,4792900,0.0,0.0,False,0.0047491757929583045,0.004737934036270479,1.228297789771108,52.939823150634766,-0.234155316631379,0.3597754218109327
2016-03-17,42.310001373291016,42.310001373291016,41.81999969482422,42.099998474121094,40.34245300292969,5960600,0.0,0.0,False,-0.0049632664090709655,-0.00497562432316536,1.21723815420173,52.939823150634766,-0.23795640782290806,0.3596912441295445
2016-03-18,42.310001373291016,43.529998779296875,41.75,43.439998626708984,41.62651062011719,13746000,0.0,0.0,False,0.03182894250615487,0.03133289993525157,1.2878104999342699,52.939823150634766,-0.21370136614031976,0.3605919875937987
2016-03-21,43.31999969482422,43.779998779296875,43.279998779296875,43.470001220703125,41.6552619934082,4756400,0.0,0.0,False,0.0006906986164034734,0.0006904601938932045,1.289390687481168,51.64862060546875,-0.19348742512210315,0.36042606756765366
2016-03-22,42.0,43.02000045776367,41.84000015258789,42.7599983215332,40.97489929199219,6721600,0.0,0.0,False,-0.016333175422679647,-0.016468032174632635,1.251997667771489,51.20238494873047,-0.19974627484597018,0.3599839978580776
2016-03-23,42.79999923706055,42.86000061035156,41.58000183105469,41.91999816894531,40.169960021972656,9583400,0.0,0.0,False,-0.019644691846182116,-0.01984021368564496,1.2077578675497973,50.92704772949219,-0.21122543298911933,0.3603968922885616
2016-03-24,41.880001068115234,41.95000076293945,40.189998626708984,40.5,38.80924987792969,12515100,0.0,0.0,False,-0.03387382370554193,-0.0344608360172658,1.1329726667598923,50.92704772949219,-0.23794424361546107,0.36023301032264887
2016-03-28,41.0,41.34000015258789,40.33000183105469,40.90999984741211,39.2021369934082,6402800,0.0,0.0,False,0.010123543142789515,0.010072643316049769,1.1545659075742267,50.92704772949219,-0.2302295392884911,0.36013772246426734
2016-03-29,40.900001525878906,41.43000030517578,40.77000045776367,41.349998474121094,39.62376403808594,6794000,0.0,0.0,False,0.010755205634545684,0.010697779794632906,1.177738706963369,50.92704772949219,-0.22195049969213987,0.35924444908855413
2016-03-30,41.75,42.06999969482422,41.36000061035156,41.380001068115234,39.65251541137695,6076800,0.0,0.0,False,0.00072560934048016,0.0007253462132999968,1.1793188945102666,50.11054992675781,-0.20869925655708133,0.35872585801994256
2016-03-31,41.5,41.68000030517578,40.97999954223633,41.0099983215332,39.29795455932617,8138000,0.0,0.0,False,-0.008941698865062464,-0.008981915772170137,1.1598320812246148,50.04408645629883,-0.21473330133335045,0.35849228975996583
2016-04-01,40.130001068115234,40.15999984741211,39.27000045776367,39.52000045776367,37.87016677856445,11244100,0.0,0.0,False,-0.036332368866839104,-0.037008824804417875,1.0813602653591294,50.04408645629883,-0.24326390068815207,0.35760275275696407
2016-04-04,39.810001373291016,40.2400016784668,39.150001525878906,39.369998931884766,37.726417541503906,7831200,0.0,0.0,False,-0.0037958437812297685,-0.003803066279010824,1.0734597469393674,50.04408645629883,-0.24613635270475698,0.3567837771352514
2016-04-05,39.130001068115234,39.380001068115234,38.7400016784668,38.93000030517578,37.304786682128906,7648400,0.0,0.0,False,-0.011176011051437729,-0.011238931904951606,1.0502867378928618,50.04408645629883,-0.25456154115820573,0.3562732180553121
2016-04-06,39.06999969482422,39.06999969482422,38.34000015258789,38.900001525878906,37.27604675292969,5650000,0.0,0.0,False,-0.0007704086192505955,-0.0007707055364790925,1.048707179318054,50.04408645629883,-0.2551358333720184,0.3560856807404332
2016-04-07,38.65999984741211,39.04999923706055,37.90999984741211,38.36000061035156,36.758583068847656,8206700,0.0,0.0,False,-0.013881935697523051,-0.01397919087596035,1.0202671579917069,50.04408645629883,-0.2654759898365371,0.35533019619590606
2016-04-08,38.70000076293945,38.720001220703125,38.119998931884766,38.5,36.89274215698242,6087400,0.0,0.0,False,0.0036497350260615846,0.003643090904462921,1.027640597800231,50.04408645629883,-0.26279517182916035,0.3549056652050765
2016-04-11,38.790000915527344,39.54999923706055,38.66999816894531,38.72999954223633,37.11314010620117,7932300,0.0,0.0,False,0.005974019179190604,0.005956245478438353,1.0397537616199952,50.04408645629883,-0.25839109604667576,0.3549617048371427
2016-04-12,38.81999969482422,39.43000030517578,38.7599983215332,39.189998626708984,37.553932189941406,6426000,0.0,0.0,False,0.011876981642590323,0.011807003834592582,1.0639798796021607,50.04408645629883,-0.24958302070844063,0.35517451410423173
2016-04-13,39.29999923706055,40.0099983215332,38.88999938964844,39.939998626708984,38.27262878417969,12493500,0.0,0.0,False,0.01913771880407178,0.01895689604480518,1.1034797461552488,50.04408645629883,-0.23522175157295766,0.3556409865044911
2016-04-14,40.34000015258789,41.65999984741211,40.25,41.16999816894531,39.45127868652344,10133400,0.0,0.0,False,0.030796157457335438,0.030331472060501973,1.1682588396261617,50.04408645629883,-0.2116695202144533,0.3569321748602549
2016-04-15,41.29999923706055,41.36000061035156,40.720001220703125,40.90999984741211,39.2021369934082,6982200,0.0,0.0,False,-0.006315174093465825,-0.006335199157744258,1.1545659075742263,50.04408645629883,-0.21664796443748446,0.3568247382662705
2016-04-18,41.18000030517578,41.2599983215332,40.439998626708984,40.91999816894531,39.211708068847656,5245700,0.0,0.0,False,0.0002441467780458506,0.0002441169790713526,1.1550919378986482,50.04408645629883,-0.21645671156192614,0.3568246109147131
2016-04-19,40.9900016784668,41.7599983215332,40.970001220703125,41.34000015258789,39.61418533325195,6650200,0.0,0.0,False,0.010264211487488017,0.01021189217518923,1.17721225732422,50.04408645629883,-0.20841425753979592,0.3554516909849585
2016-04-20,41.36000061035156,41.709999084472656,41.11000061035156,41.2599983215332,39.53751754760742,5018200,0.0,0.0,False,-0.001935361916433953,-0.0019372371492010869,1.1729985636374014,50.04408645629883,-0.20994626243934544,0.3539441078306474
2016-04-21,40.79999923706055,40.93000030517578,39.79999923706055,40.0099983215332,38.33970642089844,10782600,0.0,0.0,False,-0.030295557258158468,-0.030763952118925124,1.1071663612308282,50.04408645629883,-0.2338813806826363,0.35518605618456855
2016-04-22,37.68000030517578,38.4900016784668,37.0099983215332,38.209999084472656,36.61484146118164,20939500,0.0,0.0,False,-0.044988997588583435,-0.04603241771812043,1.0123670588866704,50.04408645629883,-0.26834828939967403,0.3579311989077289
2016-04-25,38.15999984741211,38.400001525878906,36.91999816894531,37.0,35.45536422729492,12670100,0.0,0.0,False,-0.031666864790769966,-0.032179102967460856,0.9486417033235068,49.2465705871582,-0.2800439948494515,0.3583388571361952
2016-04-26,37.27000045776367,37.4900016784668,36.2599983215332,36.91999816894531,35.378700256347656,14692700,0.0,0.0,False,-0.0021622671947689742,-0.002164608269775002,0.9444282192940516,48.600955963134766,-0.2720575232474146,0.35803130447460735
2016-04-27,36.790000915527344,37.290000915527344,36.52000045776367,36.709999084472656,35.177467346191406,12305000,0.0,0.0,False,-0.0056879678647929754,-0.005704205957784194,0.9333683740673104,47.2354850769043,-0.2552745612981677,0.3578573198033831
2016-04-28,37.040000915527344,37.09000015258789,35.88999938964844,35.970001220703125,34.46835708618164,9836800,0.0,0.0,False,-0.02015808167857025,-0.02036402816430333,0.894395376468097,47.2354850769043,-0.27028679751962825,0.35563236230261025
2016-04-29,35.810001373291016,35.83000183105469,34.099998474121094,34.689998626708984,33.241798400878906,17807200,0.0,0.0,False,-0.03558506377997517,-0.036233645217258054,0.8269831961719896,47.2354850769043,-0.2962536883709823,0.35720337165044125
2016-05-02,34.9900016784668,35.16999816894531,34.400001525878906,34.43000030517578,33.08803176879883,8829800,0.1,0.0,False,-0.0046257013602493124,-0.004636433023889084,0.8185321175163041,47.2354850769043,-0.29950900864195507,0.3564199515498001
2016-05-03,34.7599983215332,34.77000045776367,33.849998474121094,34.58000183105469,33.232181549072266,10674200,0.0,0.0,False,0.004356553489814008,0.0043470911827363555,0.8264546499592085,47.2354850769043,-0.29645728216897094,0.3563764255283774
2016-05-04,34.16999816894531,34.29999923706055,33.0,33.209999084472656,31.915578842163086,13412400,0.0,0.0,False,-0.03961830507470654,-0.04042447466123079,0.7540936124320081,47.2354850769043,-0.3243304521970888,0.35637488916371024
2016-05-05,33.279998779296875,33.52000045776367,32.72999954223633,32.810001373291016,31.531177520751953,11606100,0.0,0.0,False,-0.012044316141410771,-0.012117436634398113,0.7329667544222478,47.2354850769043,-0.3324684298379511,0.35653783316389365
2016-05-06,32.66999816894531,33.150001525878906,32.189998626708984,33.029998779296875,31.742595672607422,12749100,0.0,0.0,False,0.006705050952072078,0.006682672076575185,0.744586384808896,47.2354850769043,-0.3279925966478979,0.35389930609201986
2016-05-09,33.029998779296875,33.79999923706055,32.939998626708984,32.939998626708984,31.65610694885254,9312500,0.0,0.0,False,-0.002724689708646588,-0.0027284084320984554,0.7398329282403624,47.2354850769043,-0.32982360830394575,0.3539011639946189
2016-05-10,33.2400016784668,33.79999923706055,33.09000015258789,33.77000045776367,32.45375442504883,8124400,0.0,0.0,False,0.025197270071303013,0.024885052678739143,0.7836719684121807,46.617095947265625,-0.30382290518994803,0.35462724251412114
2016-05-11,33.68000030517578,34.040000915527344,32.849998474121094,32.86000061035156,31.579227447509766,8148600,0.0,0.0,False,-0.02694686618026776,-0.027316590044834145,0.7356075985698829,46.617095947265625,-0.3225826962015621,0.3552484582445644
2016-05-12,33.0099983215332,33.02000045776367,31.290000915527344,31.329999923706055,30.10886001586914,14228200,0.0,0.0,False,-0.0465612223758366,-0.047680064053257865,0.6547955872156788,46.617095947265625,-0.3541240739249608,0.3580735134059817
2016-05-13,31.09000015258789,32.0099983215332,31.079999923706055,31.510000228881836,30.281845092773438,10132500,0.0,0.0,False,0.005745321370955958,0.005728879956210668,0.6643029196674726,46.617095947265625,-0.3504133091638959,0.35805058614603563
2016-05-16,31.809999465942383,32.29999923706055,30.989999771118164,32.119998931884766,30.868072509765625,12397800,0.0,0.0,False,0.019359038895951697,0.01917403653513319,0.6965222246239611,46.617095947265625,-0.33783793514970717,0.3586500711230928
2016-05-17,32.25,33.290000915527344,32.02000045776367,32.63999938964844,31.367799758911133,13303400,0.0,0.0,False,0.016189130338067237,0.01605948373972021,0.7239874440398262,45.52302551269531,-0.31094650661645096,0.3589874971600927
2016-05-18,32.61000061035156,33.36000061035156,32.34000015258789,32.61000061035156,31.33896827697754,9136300,0.0,0.0,False,-0.0009191426289121285,-0.000919565299514497,0.7224028536882998,44.43751907348633,-0.2947633231920017,0.35829782824080414
2016-05-19,32.279998779296875,32.59000015258789,31.690000534057617,32.150001525878906,30.89690589904785,8875400,0.0,0.0,False,-0.014105836989357412,-0.014206269886623026,0.6981069198041687,44.43751907348633,-0.30471127679397136,0.34452608538295465
2016-05-20,32.29999923706055,32.810001373291016,31.950000762939453,32.0099983215332,30.762359619140625,7278000,0.0,0.0,False,-0.0043546845870858775,-0.004364193842592786,0.6907121997732737,44.43751907348633,-0.30773903988049134,0.34430364500193955
2016-05-23,32.029998779296875,32.290000915527344,31.700000762939453,31.729999542236328,30.493270874023438,6498400,0.0,0.0,False,-0.008747337605069738,-0.00878582014016147,0.6759229693688467,44.43751907348633,-0.31379448020946643,0.34436880299506023
2016-05-24,31.889999389648438,32.279998779296875,31.850000381469727,32.150001525878906,30.89690589904785,6962700,0.0,0.0,False,0.013236855655529567,0.013150013982754198,0.6981069198041685,44.43751907348633,-0.30471127679397136,0.34382902111433933
2016-05-25,32.38999938964844,32.900001525878906,32.099998474121094,32.16999816894531,30.916118621826172,7401800,0.0,0.0,False,0.0006218332295504503,0.0006216399713798484,0.6991628591142323,44.43751907348633,-0.3042789231617502,0.3434028462127769
2016-05-26,32.130001068115234,32.34000015258789,31.3700008392334,31.510000228881836,30.281845092773438,7222800,0.0,0.0,False,-0.02051594952171487,-0.020729325060095914,0.6643029196674719,44.43751907348633,-0.31855230165535686,0.3439235702413146
2016-05-27,31.600000381469727,31.84000015258789,31.40999984741211,31.649999618530273,30.41638946533203,8573700,0.0,0.0,False,0.0044430704980622515,0.004433229199956793,0.6716975348696854,44.43751907348633,-0.31552458149086937,0.3438068366513804
2016-05-31,31.75,31.969999313354492,31.329999923706055,31.90999984741211,30.666255950927734,9618700,0.0,0.0,False,0.008214863433429365,0.008181305102287114,0.6854303018206405,44.43751907348633,-0.3099017094042774,0.34113466321298536
2016-06-01,31.940000534057617,32.2599983215332,31.729999542236328,31.950000762939453,30.704694747924805,6415500,0.0,0.0,False,0.0012534558199273071,0.0012526709000208686,0.6875429142415395,44.43751907348633,-0.30903670168560826,0.3410466330051278
2016-06-02,31.670000076293945,32.06999969482422,31.579999923706055,31.670000076293945,30.435609817504883,6813300,0.0,0.0,False,-0.008763641281211876,-0.008802267823824653,0.6727538934944757,44.43751907348633,-0.3150920561705186,0.34085246769361155
2016-06-03,31.59000015258789,31.600000381469727,30.3700008392334,30.809999465942383,29.609128952026367,12424100,0.0,0.0,False,-0.02715506179880023,-0.027530574140219644,0.6273301581424495,44.43751907348633,-0.3336907737116973,0.34119473944229844
2016-06-06,30.770000457763672,31.299999237060547,30.3799991607666,31.260000228881836,30.04159164428711,8335400,0.0,0.0,False,0.014605721531404381,0.014500085333649895,0.6510984892719345,44.43751907348633,-0.3239588466987249,0.34140967634957653
2016-06-07,31.459999084472656,32.869998931884766,31.100000381469727,32.36000061035156,31.098722457885742,12424200,0.0,0.0,False,0.03518890830139032,0.0345839301605275,0.7091988426074887,44.43751907348633,-0.30016969654724013,0.3404742645913672
2016-06-08,32.630001068115234,32.970001220703125,32.220001220703125,32.5099983215332,31.24286651611328,8173100,0.0,0.0,False,0.004635047578650298,0.004624338823266136,0.7171210605643483,44.43751907348633,-0.2969259497937553,0.340288846066539
2016-06-09,32.25,33.58000183105469,32.25,33.400001525878906,32.098182678222656,8188300,0.0,0.0,False,0.027376366431302035,0.027008335507593677,0.7641295959252639,44.43751907348633,-0.27767833696696953,0.34142284137953743
2016-06-10,32.79999923706055,33.47999954223633,32.63999938964844,33.13999938964844,31.848318099975586,8252300,0.0,0.0,False,-0.007784383955687146,-0.007814840432034747,0.7503969338029903,44.43751907348633,-0.2833011661315291,0.34136406736314
2016-06-13,32.9900016784668,32.9900016784668,31.639999389648438,31.799999237060547,30.5605411529541,9225600,0.0,0.0,False,-0.04043469243741549,-0.04127490168953292,0.6796201721412714,44.43751907348633,-0.31228066304925506,0.3432258362796324
2016-06-14,31.809999465942383,31.969999313354492,30.020000457763672,30.360000610351562,29.176664352416992,13802900,0.0,0.0,False,-0.045283124850796,-0.04634044826843517,0.6035617221842826,44.43751907348633,-0.3434227436467022,0.3457877856782749
2016-06-15,30.649999618530273,31.100000381469727,30.450000762939453,30.489999771118164,29.30160140991211,8152300,0.0,0.0,False,0.0042820884521286295,0.004272946400131258,0.6104283153171235,44.43751907348633,-0.34061122175934144,0.3455429268271177
2016-06-16,29.799999237060547,29.799999237060547,29.020000457763672,29.139999389648438,28.004222869873047,18236700,0.0,0.0,False,-0.04427671108788567,-0.04528685457318002,0.5391238460720769,44.43751907348633,-0.3698067881880971,0.3480971362648079
2016-06-17,29.100000381469727,29.549999237060547,28.850000381469727,29.34000015258789,28.196426391601562,15301900,0.0,0.0,False,0.006863376377970853,0.006839930627192209,0.5496874323199796,44.43751907348633,-0.3654815349845897,0.3481679913853216
2016-06-20,29.75,30.389999389648438,29.639999389648438,29.709999084472656,28.552003860473633,8359300,0.0,0.0,False,0.012610728180007191,0.012531875184500047,0.5692301192929401,44.43751907348633,-0.35747979509708494,0.34606149955048326
2016-06-21,30.290000915527344,30.389999389648438,29.690000534057617,30.020000457763672,28.84992218017578,8922900,0.0,0.0,False,0.010434235059577635,0.01038017415984794,0.5856038352202118,44.43751907348633,-0.3507755882486,0.3443205145876117
2016-06-22,30.049999237060547,30.329999923706055,29.81999969482422,29.889999389648438,28.724985122680664,6675900,0.0,0.0,False,-0.00433058559793853,-0.0043399897438757915,0.5787372420873711,44.43751907348633,-0.35358711013596067,0.3442858207095882
2016-06-23,30.25,30.489999771118164,29.770000457763672,30.329999923706055,29.147836685180664,9139900,0.0,0.0,False,0.014720688651153502,0.01461339102887492,0.6019773414901199,44.43751907348633,-0.3440714672441797,0.3444932012560286
2016-06-24,28.200000762939453,28.5,27.040000915527344,27.049999237060547,25.99567985534668,36049900,0.0,0.0,False,-0.10814376599813336,-0.1144503320354812,0.4287334787377006,44.43751907348633,-0.4150060490020241,0.3607566043274704
2016-06-27,26.850000381469727,26.850000381469727,24.850000381469727,25.270000457763672,24.28506088256836,23170100,0.0,0.0,False,-0.06580397136359128,-0.06806898200814847,0.3347171418166408,44.43751907348633,-0.45350097420136903,0.36604075477242753
2016-06-28,26.1200008392334,26.8799991607666,25.760000228881836,26.770000457763672,25.726598739624023,20026100,0.0,0.0,False,0.05935903821803423,0.057664044304349855,0.4139446676480003,44.43751907348633,-0.4210613176428696,0.3689796108277493
2016-06-29,26.940000534057617,28.06999969482422,26.940000534057617,27.700000762939453,26.620346069335938,15008800,0.0,0.0,False,0.034740205604224306,0.03415038613123697,0.46306539611508835,44.43751907348633,-0.40094886878554425,0.3706840294172278
2016-06-30,27.860000610351562,28.309999465942383,27.489999771118164,28.309999465942383,27.206571578979492,11148300,0.0,0.0,False,0.022021708813125818,0.021782733056038332,0.49528459624289534,44.43751907348633,-0.38775673920976594,0.37037926967721835
2016-07-01,28.260000228881836,29.520000457763672,28.200000762939453,29.329999923706055,28.18681526184082,13250000,0.0,0.0,False,0.036029665848036796,0.035395778415770365,0.5491592005932435,44.43751907348633,-0.36569781910578125,0.37215828067022527
2016-07-05,29.09000015258789,29.15999984741211,28.190000534057617,28.93000030517578,27.802404403686523,9467000,0.0,0.0,False,-0.013637967063086731,-0.013731818407136082,0.5280318184400752,44.43751907348633,-0.3743484113568607,0.371900333224375
2016-07-06,27.760000228881836,28.399999618530273,27.1200008392334,28.350000381469727,27.245010375976562,18757500,0.0,0.0,False,-0.020048410907800962,-0.02025210742319576,0.49739720866379433,44.43751907348633,-0.3868917314910968,0.37156578136833657
2016-07-07,28.389999389648438,29.469999313354492,28.309999465942383,29.399999618530273,28.25408172607422,11779800,0.0,0.0,False,0.03703692295112537,0.03636753415945398,0.5528561937083054,44.43751907348633,-0.3641840877896346,0.3720936236715395
2016-07-08,29.799999237060547,30.280000686645508,29.700000762939453,30.040000915527344,28.869142532348633,13659300,0.0,0.0,False,0.021768918637578905,0.02153535920722944,0.586660193845002,44.43751907348633,-0.35034306292824924,0.3726469634807851
2016-07-11,30.229999542236328,31.440000534057617,30.219999313354492,31.15999984741211,29.94548797607422,12374400,0.0,0.0,False,0.03728359588510499,0.03660536908699042,0.6458165913193015,44.43751907348633,-0.32612151622251095,0.3724861097450081
2016-07-12,32.779998779296875,34.88999938964844,32.75,34.65999984741211,33.30906677246094,25515700,0.0,0.0,False,0.1123233923946787,0.10645097404711823,0.8306802941157319,44.43751907348633,-0.2504291988628409,0.38813863421731437
2016-07-13,35.0,35.290000915527344,34.119998931884766,34.45000076293945,33.10725021362305,15215100,0.0,0.0,False,-0.006058907630661858,-0.006077337291617811,0.8195883713124117,44.43751907348633,-0.2549707791095721,0.3880958396922045
2016-07-14,35.11000061035156,36.189998626708984,35.0,35.880001068115234,34.48152160644531,16884400,0.0,0.0,False,0.041509680929549875,0.040671276855286334,0.8951189040287093,44.43751907348633,-0.22404485386721928,0.3901694930388741
2016-07-15,35.5099983215332,36.060001373291016,35.31999969482422,35.88999938964844,34.491127014160156,9817100,0.0,0.0,False,0.0002785668168729938,0.0002785280243413032,0.8956468212694004,44.43751907348633,-0.22382869851212495,0.39015512969761007
2016-07-18,36.029998779296875,36.34000015258789,35.7599983215332,36.029998779296875,34.62567138671875,8606800,0.0,0.0,False,0.003900840135010908,0.003893251586206839,0.903041436471614,44.43751907348633,-0.22080097834763734,0.39017666749044333
2016-07-19,35.779998779296875,36.08000183105469,35.33000183105469,36.0099983215332,34.6064453125,7956300,0.0,0.0,False,-0.0005552549148873931,-0.0005554091259846016,0.9019847633607787,44.43751907348633,-0.22123363243408523,0.38964306338870286
2016-07-20,36.06999969482422,36.72999954223633,35.38999938964844,35.91999816894531,34.51995849609375,13098400,0.0,0.0,False,-0.0024991534272088556,-0.0025022815239512082,0.8972314116209266,44.43751907348633,-0.22317988907058262,0.3895507695830218
2016-07-21,35.099998474121094,35.560001373291016,34.439998626708984,34.959999084472656,33.59737777709961,16429900,0.0,0.0,False,-0.02672600892896615,-0.027089642324253056,0.8465259879736307,44.43751907348633,-0.24394119029148265,0.39022841242334383
2016-07-22,36.45000076293945,36.560001373291016,35.599998474121094,36.36000061035156,34.942806243896484,14704700,0.0,0.0,False,0.040045639148479584,0.039264595987030644,0.9204713013663124,44.43751907348633,-0.2136643320228665,0.3912556342912807
2016-07-25,36.349998474121094,36.400001525878906,35.52000045776367,35.79999923706055,34.404632568359375,9526700,0.0,0.0,False,-0.015401558529121062,-0.015521394565161118,0.8908930502148218,44.43751907348633,-0.22577512683675183,0.3852633770904226
2016-07-26,35.90999984741211,36.68000030517578,35.650001525878906,36.54999923706055,35.125404357910156,8871200,0.0,0.0,False,0.02094984703349656,0.020733416559280547,0.930506970373524,44.43751907348633,-0.20955523417445354,0.3856204029436206
2016-07-27,36.5,36.599998474121094,35.900001525878906,36.20000076293945,34.7890510559082,6671200,0.0,0.0,False,-0.009575784482782956,-0.009621927111191229,0.9120208516827168,44.43751907348633,-0.21712436289754278,0.38487208955068836
2016-07-28,36.06999969482422,36.529998779296875,35.75,36.34000015258789,34.923583984375,6518800,0.0,0.0,False,0.0038671054364372015,0.0038596474053538775,0.9194148379128404,44.43751907348633,-0.21409690026524952,0.3847481982350464
2016-07-29,36.2599983215332,36.7400016784668,35.5,35.5,34.116329193115234,9138600,0.0,0.0,False,-0.023114889686606466,-0.023386228210925952,0.8750477756716495,44.43751907348633,-0.23226296371998045,0.3852741485874633
2016-08-01,35.540000915527344,35.75,35.099998474121094,35.599998474121094,34.212432861328125,7059000,0.0,0.0,False,0.0028169404647522267,0.002812980323206713,0.8803296736242827,44.43751907348633,-0.23010029419619438,0.38526405367489547
2016-08-02,35.38999938964844,35.400001525878906,33.380001068115234,33.5099983215332,32.203880310058594,12100400,0.0,0.0,False,-0.05870826431463427,-0.0605021601494698,0.7699387821464982,44.43751907348633,-0.27529976962028335,0.3875616815908614
2016-08-03,33.470001220703125,33.959999084472656,33.16999816894531,33.47999954223633,32.271358489990234,8254200,0.1,0.0,False,0.002095343147532569,0.002093150977777424,0.773647411245221,44.43751907348633,-0.2737812739585419,0.3867429827657377
2016-08-04,33.56999969482422,33.77000045776367,33.0,33.58000183105469,32.36775207519531,6384700,0.0,0.0,False,0.002986970171552583,0.002982518039536802,0.7789452431574619,44.43751907348633,-0.2716120802858333,0.3867166747742811
2016-08-05,33.709999084472656,34.720001220703125,33.68000030517578,34.439998626708984,33.19670104980469,16437200,0.0,0.0,False,0.02561033502368648,0.025287884184671768,0.8245046268235179,44.43751907348633,-0.25295782163474745,0.3872997104228407
2016-08-08,34.220001220703125,34.880001068115234,34.119998931884766,34.349998474121094,33.10995101928711,7142400,0.0,0.0,False,-0.002613212390816466,-0.0026166327904361196,0.8197368087256007,44.43751907348633,-0.25491000151171395,0.3869771381257262
2016-08-09,35.209999084472656,35.5,34.540000915527344,34.59000015258789,33.3412971496582,7307200,0.0,0.0,False,0.006987208475069284,0.006962911049062523,0.8324516891779237,44.43751907348633,-0.24970390235958717,0.38701579176684503
2016-08-10,34.59000015258789,34.75,33.7400016784668,34.18000030517578,32.94609069824219,5878400,0.0,0.0,False,-0.011853361602641388,-0.011924172816818316,0.8107309766867268,44.43751907348633,-0.2585974333139698,0.3863762361711883
2016-08-11,34.25,35.08000183105469,34.2400016784668,34.959999084472656,33.69793701171875,7665900,0.0,0.0,False,0.022820501538796334,0.02256400875766268,0.8520527657265524,44.43751907348633,-0.24167825490004358,0.38706358908862537
2016-08-12,34.7400016784668,35.16999816894531,34.65999984741211,34.91999816894531,33.65937423706055,6063900,0.0,0.0,False,-0.0011443660377427056,-0.0011450213245298752,0.8499333394413475,44.43751907348633,-0.24254605255081774,0.38704374444858647
2016-08-15,34.959999084472656,36.04999923706055,34.900001525878906,35.869998931884766,34.5750846862793,7137200,0.0,0.0,False,0.027205213108522752,0.026841729007389854,0.9002611701774106,44.43751907348633,-0.22193935649057106,0.38799484650606747
2016-08-16,35.66999816894531,36.790000915527344,35.630001068115234,36.75,35.423316955566406,9385000,0.0,0.0,False,0.024533049650742322,0.024236947474440156,0.9468803718147507,44.43751907348633,-0.20285115609206572,0.38796754816389106
2016-08-17,36.68000030517578,36.75,36.189998626708984,36.599998474121094,35.27872848510742,8002000,0.0,0.0,False,-0.004081731551010659,-0.004090084554798947,0.938933728775071,44.43751907348633,-0.2061049036790964,0.3879235049215636
2016-08-18,36.43000030517578,36.70000076293945,36.04999923706055,36.66999816894531,35.34619903564453,5292900,0.0,0.0,False,0.0019124994985459942,0.0019106729997945505,0.9426419385590672,44.43751907348633,-0.20458657970548444,0.3879252205761477
2016-08-19,36.439998626708984,36.7400016784668,36.099998474121094,36.4900016784668,35.17271041870117,6675300,0.0,0.0,False,-0.004908267980056502,-0.004920353088188493,0.9331069313353229,44.43751907348633,-0.2084906819272233,0.38633450527907987
2016-08-22,36.33000183105469,36.47999954223633,35.86000061035156,36.0,34.70038986206055,5189400,0.0,0.0,False,-0.013428608458604718,-0.01351958762157554,0.9071479952458059,44.43751907348633,-0.21911955065095978,0.3829013318806622
2016-08-23,36.31999969482422,36.650001525878906,36.18000030517578,36.400001525878906,35.08594512939453,5401700,0.0,0.0,False,0.011110977970755664,0.011049704509301688,0.9283382746079529,44.43751907348633,-0.2104432051804489,0.3792699030240311
2016-08-24,36.27000045776367,36.9900016784668,36.189998626708984,36.650001525878906,35.32693099975586,5945800,0.0,0.0,False,0.0068684446000411015,0.006844964288593852,0.9415829592172364,44.43751907348633,-0.20502017807664485,0.37931309798916246
2016-08-25,36.34000015258789,36.939998626708984,36.31999969482422,36.720001220703125,35.39439392089844,5446000,0.0,0.0,False,0.0019096739862016765,0.0019078528769496117,0.9452907496865062,44.43751907348633,-0.2035020257911625,0.377614267605379
2016-08-26,36.68000030517578,36.84000015258789,36.02000045776367,36.22999954223633,34.922088623046875,6257700,0.0,0.0,False,-0.013344070784404471,-0.013433902943117372,0.9193326522264422,44.43751907348633,-0.21413055113864,0.37782553977235106
2016-08-29,36.130001068115234,36.40999984741211,36.04999923706055,36.16999816894531,34.864253997802734,4760700,0.0,0.0,False,-0.001656104417705806,-0.0016574772745658877,0.9161540369420431,44.43751907348633,-0.2154320330046393,0.37768141595776794
2016-08-30,35.45000076293945,37.349998474121094,35.349998474121094,37.04999923706055,35.712486267089844,14509300,0.0,0.0,False,0.02432956888567217,0.024038319451362162,0.9627732385793835,44.43751907348633,-0.19634383260613397,0.37834829276009463
2016-08-31,36.970001220703125,36.97999954223633,35.630001068115234,36.29999923706055,34.989559173583984,13111700,0.0,0.0,False,-0.020242978550951807,-0.020450675355942062,0.9230408620104389,44.43751907348633,-0.21261222716502814,0.3788544381205266
2016-09-01,36.529998779296875,36.709999084472656,35.880001068115234,36.2400016784668,34.93172836303711,6940600,0.0,0.0,False,-0.0016528019189946397,-0.001654169302970632,0.919862456383403,44.43751907348633,-0.2139136231869626,0.37421266612840387
2016-09-02,36.0,36.70000076293945,36.0,36.529998779296875,35.21125411987305,5429100,0.0,0.0,False,0.00800205915753427,0.007970212462104486,0.9352253093337122,44.43751907348633,-0.207623313496773,0.37400986824969296
2016-09-06,36.45000076293945,36.970001220703125,36.36000061035156,36.959999084472656,35.625736236572266,5501700,0.0,0.0,False,0.01177129662261267,0.011702553845719678,0.9580054204814668,44.43751907348633,-0.19829601248310047,0.37413285971344046
2016-09-07,37.5,39.52000045776367,37.41999816894531,38.75,37.35111618041992,13775000,0.0,0.0,False,0.048430716838812504,0.04729449081587269,1.0528330265696648,44.43751907348633,-0.15946891367512261,0.3772306180969012
2016-09-08,38.68000030517578,39.40999984741211,38.43000030517578,39.349998474121094,37.92945098876953,7101500,0.0,0.0,False,0.015483735628034179,0.01536508578796919,1.0846185504415669,44.43751907348633,-0.14645435254732386,0.3775135920946029
2016-09-09,39.0,39.34000015258789,38.16999816894531,38.4900016784668,37.10050582885742,8623600,0.0,0.0,False,-0.02185492113127474,-0.022097277547406202,1.0390593764328742,44.43751907348633,-0.16510852535434495,0.3781211549457993
2016-09-12,37.220001220703125,38.380001068115234,36.619998931884766,38.34000015258789,36.9559211730957,11959800,0.0,0.0,False,-0.0038971073987152938,-0.0039047209086350084,1.031112943050558,44.43751907348633,-0.16836218709731088,0.37745015030762946
2016-09-13,38.119998931884766,38.310001373291016,37.220001220703125,37.369998931884766,36.020931243896484,9330300,0.0,0.0,False,-0.025300138638673753,-0.025625689876259714,0.9797255040005741,44.43751907348633,-0.18940273906091232,0.37827768811443346
2016-09-14,37.0,37.20000076293945,36.25,36.38999938964844,35.07630920410156,8051800,0.0,0.0,False,-0.026224253709570045,-0.02657424179711177,0.9278086801083567,44.43751907348633,-0.21066004728806154,0.37907727086975396
2016-09-15,36.310001373291016,36.630001068115234,35.849998474121094,36.40999984741211,35.09559631347656,7793900,0.0,0.0,False,0.0005498614253505174,0.0005497103069505547,0.9288687077370041,44.43751907348633,-0.21022601969657728,0.3789412968819402
2016-09-16,36.2599983215332,36.36000061035156,35.470001220703125,35.4900016784668,34.20880126953125,10724800,0.0,0.0,False,-0.025267986217541116,-0.025592703423595726,0.8801300798144591,44.43751907348633,-0.23018201774585678,0.3791155871505276
2016-09-19,35.65999984741211,36.11000061035156,35.349998474121094,35.439998626708984,34.160606384277344,5422300,0.0,0.0,False,-0.0014088446091454765,-0.0014098379638096967,0.8774812686870204,44.43751907348633,-0.23126657166017872,0.3789604118551343
2016-09-20,35.75,35.86000061035156,35.130001068115234,35.150001525878906,33.881080627441406,6666500,0.0,0.0,False,-0.008182693061461355,-0.00821635505057894,0.8621184157367114,44.43751907348633,-0.23755688135036834,0.3789989060179455
2016-09-21,35.0,35.150001525878906,33.900001525878906,34.66999816894531,33.418399810791016,10408200,0.0,0.0,False,-0.01365602300995239,-0.013750124172693952,0.8366892838041549,44.43751907348633,-0.24796882212242755,0.3763248652418989
2016-09-22,34.959999084472656,36.029998779296875,34.849998474121094,35.25,33.977474212646484,7438700,0.0,0.0,False,0.016729538368708496,0.016591141057535414,0.8674162476489522,44.43751907348633,-0.2353876876776596,0.3767096756870386
2016-09-23,35.29999923706055,35.66999816894531,34.959999084472656,35.54999923706055,34.266639709472656,4603200,0.0,0.0,False,0.008510505960991788,0.008474495770849987,0.8833089047562215,44.43751907348633,-0.22888045003579272,0.3760580014670305
2016-09-26,35.189998626708984,35.54999923706055,34.86000061035156,34.93000030517578,33.66902160644531,7353500,0.0,0.0,False,-0.017440230734446338,-0.01759410323095497,0.8504635629130355,44.43751907348633,-0.24232895291101086,0.3764543796140031
2016-09-27,34.97999954223633,36.130001068115234,34.900001525878906,36.0,34.70038986206055,5068900,0.0,0.0,False,0.030632557954039186,0.030172747674432603,0.9071479952458068,44.43751907348633,-0.21911955065095978,0.37661650527674584
2016-09-28,36.099998474121094,36.86000061035156,35.779998779296875,35.84000015258789,34.54616928100586,6291600,0.0,0.0,False,-0.004444347215340705,-0.00445425268622281,0.8986719673638934,44.43751907348633,-0.22259005450153824,0.3766338121624804
2016-09-29,35.650001525878906,36.599998474121094,35.599998474121094,35.81999969482422,34.526885986328125,6182700,0.0,0.0,False,-0.0005581890866359629,-0.000558344932161062,0.8976121493926092,44.43751907348633,-0.22302399624895775,0.3765281449931768
2016-09-30,35.97999954223633,36.9900016784668,35.86000061035156,36.61000061035156,35.288368225097656,7429300,0.0,0.0,False,0.022054761586986382,0.021815073112139045,0.939463532932032,44.43751907348633,-0.20588797572741901,0.3770542700737803
2016-10-03,36.459999084472656,37.75,36.33000183105469,37.70000076293945,36.33902359008789,8878900,0.0,0.0,False,0.02977341877324302,0.029338796268454554,0.9972079928934507,44.43751907348633,-0.18224454587588368,0.377935266550989
2016-10-04,38.38999938964844,38.779998779296875,37.54999923706055,37.630001068115234,36.27154541015625,9065600,0.0,0.0,False,-0.0018569067978493337,-0.0018586329865226032,0.9934993637947278,44.43751907348633,-0.18376304153762513,0.37578393997258236
2016-10-05,37.81999969482422,38.119998931884766,37.310001373291016,37.869998931884766,36.50288009643555,4713100,0.0,0.0,False,0.006377855800280274,0.006357603343861265,1.006213615274961,44.43751907348633,-0.1785571999176927,0.37228535618015085
2016-10-06,37.83000183105469,38.220001220703125,37.56999969482422,38.16999816894531,36.79205322265625,5160200,0.0,0.0,False,0.007921926309834904,0.007890712591752983,1.0221066916969566,44.43751907348633,-0.1720497905876962,0.3710918924286489
2016-10-07,38.25,38.47999954223633,37.400001525878906,37.72999954223633,36.36793899536133,5133200,0.0,0.0,False,-0.011527332403230894,-0.01159428713637548,0.9987971957069681,44.43751907348633,-0.1815938478649165,0.3711191562702574
2016-10-10,37.95000076293945,38.95000076293945,37.470001220703125,38.88999938964844,37.48606491088867,6939900,0.0,0.0,False,0.030744824876382415,0.03028167185628239,1.0602498654523833,44.43751907348633,-0.15643209403976932,0.3662173725726643
2016-10-11,39.9900016784668,39.9900016784668,38.060001373291016,38.20000076293945,36.82096481323242,10034700,0.0,0.0,False,-0.017742595794925875,-0.01790188256732174,1.0236956848531111,44.43751907348633,-0.17139917842079366,0.36509178602649467
2016-10-12,38.119998931884766,38.380001068115234,37.36000061035156,37.380001068115234,36.030574798583984,7410000,0.0,0.0,False,-0.021465760570304027,-0.021699501005831245,0.9802555178148968,44.43751907348633,-0.1891857252651702,0.3655843226011319
2016-10-13,36.95000076293945,39.5,36.79999923706055,39.2400016784668,37.823429107666016,14773300,0.0,0.0,False,0.04975924805819343,0.04856085031539449,1.0787915433444546,44.43751907348633,-0.14884021663951563,0.3688813554922371
2016-10-14,39.45000076293945,39.91999816894531,38.59000015258789,38.650001525878906,37.25472640991211,8871200,0.0,0.0,False,-0.015035725505878061,-0.015149908016918954,1.0475354043147869,44.43751907348633,-0.1616380215037665,0.3688649887162573
2016-10-17,38.65999984741211,39.72999954223633,38.369998931884766,38.58000183105469,37.18724822998047,5602000,0.0,0.0,False,-0.0018112649436525796,-0.0018129072674225653,1.043826775216064,44.43751907348633,-0.16315651716550794,0.3684907285843516
2016-10-18,38.84000015258789,39.88999938964844,38.84000015258789,39.349998474121094,37.92945098876953,10538200,0.0,0.0,False,0.019958528638607254,0.01976196827216893,1.084618550441566,44.43751907348633,-0.14645435254732386,0.36864436072315265
2016-10-19,39.47999954223633,40.810001373291016,39.400001525878906,40.630001068115234,39.16324996948242,12764200,0.0,0.0,False,0.03252878564148487,0.032010925020340725,1.1524286604131424,44.43751907348633,-0.1186895491461134,0.37001128941401834
2016-10-20,40.93000030517578,40.93000030517578,39.40999984741211,40.59000015258789,39.124698638916016,14695900,0.0,0.0,False,-0.0009843751628489938,-0.0009848599782658937,1.1503098631000275,44.43751907348633,-0.11955708926469322,0.3698581745345468
2016-10-21,39.970001220703125,40.2400016784668,39.650001525878906,39.900001525878906,38.45960235595703,9981500,0.0,0.0,False,-0.016999396956311252,-0.017145545362433602,1.1137558921581188,44.43751907348633,-0.13452408780165281,0.3682746298760994
2016-10-24,40.25,40.54999923706055,39.77000045776367,39.83000183105469,38.39213180541992,6466300,0.0,0.0,False,-0.0017543226243642573,-0.001755863250399839,1.1100476823741223,44.43751907348633,-0.13604241177526466,0.3682162550717974
2016-10-25,39.65999984741211,40.43000030517578,39.36000061035156,39.689998626708984,38.25718307495117,6019900,0.0,0.0,False,-0.0035150100846886856,-0.003521202247237273,1.1026308434914034,44.43751907348633,-0.13907923141061795,0.36779889272778565
2016-10-26,38.56999969482422,40.2599983215332,38.209999084472656,39.31999969482422,37.90053939819336,10112300,0.0,0.0,False,-0.009322267038299636,-0.009365991321453786,1.0830295572854114,44.43751907348633,-0.1471049647142264,0.3679091536302526
2016-10-27,39.45000076293945,40.18000030517578,39.2599983215332,39.90999984741211,38.469242095947266,6542100,0.0,0.0,False,0.015005134670484699,0.014893671269609903,1.1142856963150791,44.43751907348633,-0.13430715984997543,0.36801130509333974
2016-10-28,39.849998474121094,40.56999969482422,39.79999923706055,40.060001373291016,38.613826751708984,6710700,0.0,0.0,False,0.003758448253311286,0.0037514029341353164,1.1222321296973954,44.43751907348633,-0.13105349810700961,0.3680329576876721
2016-10-31,40.310001373291016,40.810001373291016,40.08000183105469,40.599998474121094,39.13433074951172,5961100,0.0,0.0,False,0.013479731008004814,0.01338968770451291,1.1508392479422613,44.43751907348633,-0.11934033300114544,0.3681999940631573
2016-11-01,40.5099983215332,40.849998474121094,39.56999969482422,39.79999923706055,38.36320877075195,9028700,0.0,0.0,False,-0.019704488718499058,-0.019901210648227724,1.1084580602458782,44.43751907348633,-0.13669328147436155,0.3686718619231831
2016-11-02,39.720001220703125,40.25,39.619998931884766,39.709999084472656,38.27645492553711,5274500,0.0,0.0,False,-0.0022613813597621713,-0.0022639421439240954,1.103690032490598,43.74945831298828,-0.1250987691846771,0.3686638131878674
2016-11-03,39.779998779296875,40.2400016784668,39.29999923706055,39.380001068115234,38.054195404052734,6006500,0.1,0.0,False,-0.005806690350941834,-0.005823614725560897,1.0914745558775625,43.74945831298828,-0.13017904971967953,0.36824327567567283
2016-11-04,39.27000045776367,40.220001220703125,39.2400016784668,39.7400016784668,38.40208435058594,6717500,0.0,0.0,False,0.009141934097919524,0.009100399563797686,1.1105946784348708,43.74945831298828,-0.12222720391522701,0.36836332559454116
2016-11-07,40.38999938964844,41.650001525878906,40.310001373291016,41.4900016784668,40.09316635131836,8334200,0.0,0.0,False,0.044036203485569914,0.04309416652736096,1.2035372551699899,43.74945831298828,-0.08357342245274035,0.3709705823507183
2016-11-08,41.41999816894531,41.849998474121094,41.02000045776367,41.70000076293945,40.29609680175781,5725800,0.0,0.0,False,0.005061472288351299,0.005048706096518621,1.2146903979233823,43.74945831298828,-0.07893495472617629,0.37069145868174125
2016-11-09,40.7599983215332,42.75,40.439998626708984,42.40999984741211,40.98219299316406,8392100,0.0,0.0,False,0.0170263684540366,0.01688304441372481,1.2523985326500426,43.74945831298828,-0.06325256189521045,0.3710616470346973
2016-11-10,42.709999084472656,43.38999938964844,42.150001525878906,42.29999923706055,40.87589645385742,8665900,0.0,0.0,False,-0.002593725019165549,-0.0025970945515911997,1.2465564302227765,43.74945831298828,-0.06568222716206207,0.3710640322710696
2016-11-11,42.06999969482422,42.95000076293945,41.68000030517578,42.93000030517578,41.48468780517578,6623500,0.0,0.0,False,0.014893651372406946,0.014783830031262086,1.2800158584829537,43.74945831298828,-0.05176682398237009,0.37118681679863985
2016-11-14,43.0099983215332,43.61000061035156,42.97999954223633,43.400001525878906,41.93886184692383,7773600,0.0,0.0,False,0.010947992278041996,0.010888496853674724,1.3049774544954382,43.74945831298828,-0.04138557449354585,0.3711912826304259
2016-11-15,45.0,45.279998779296875,43.59000015258789,44.7599983215332,43.253074645996094,13166600,0.0,0.0,False,0.03133639639218444,0.030855433477240263,1.3772071416845555,43.74945831298828,-0.011346052868609346,0.3721928106891141
2016-11-16,44.65999984741211,44.79999923706055,43.93000030517578,44.45000076293945,42.95351791381836,6167000,0.0,0.0,False,-0.006925674871195886,-0.006949768665706217,1.3607433779197633,43.74945831298828,-0.01819314866656585,0.3720435278751721
2016-11-17,44.38999938964844,45.849998474121094,44.04999923706055,45.83000183105469,44.287044525146484,8558700,0.0,0.0,False,0.031045806632269413,0.030573633371118427,1.4340345603390707,44.287044525146484,0.0,0.37304291045425764
2016-11-18,46.150001525878906,46.4900016784668,45.619998931884766,46.2599983215332,44.702571868896484,7795100,0.0,0.0,False,0.009382593672830453,0.009338850543947048,1.4568721176043589,44.702571868896484,0.0,0.3729347905256547
2016-11-21,46.459999084472656,46.75,45.95000076293945,46.08000183105469,44.52864074707031,6651400,0.0,0.0,False,-0.0038908526859768866,-0.003898441744958542,1.4473127901264764,44.702571868896484,-0.0038908526859768866,0.37295040833944043
2016-11-22,46.029998779296875,46.95000076293945,45.95000076293945,46.08000183105469,44.52864074707031,5780600,0.0,0.0,False,0.0,0.0,1.4473127901264764,44.702571868896484,-0.0038908526859768866,0.3729470890141046
2016-11-23,46.04999923706055,46.38999938964844,45.70000076293945,46.34000015258789,44.779884338378906,5160200,0.0,0.0,False,0.005642291951728273,0.0056264338452419365,1.4611212433855685,44.779884338378906,0.0,0.3720675847394704
2016-11-25,46.34000015258789,46.86000061035156,46.29999923706055,46.81999969482422,45.243717193603516,2426600,0.0,0.0,False,0.010358062823915715,0.010304785674076515,1.4866136918418298,45.243717193603516,0.0,0.3721890858706069
2016-11-28,46.63999938964844,46.88999938964844,45.65999984741211,46.5,44.93449020385742,7369600,0.0,0.0,False,-0.006834694603515268,-0.006858158100348414,1.4696184466611713,45.243717193603516,-0.006834694603515268,0.37217187857927553
2016-11-29,46.59000015258789,47.13999938964844,46.16999816894531,46.88999938964844,45.311370849609375,4885400,0.0,0.0,False,0.008387335519822958,0.008352357268057484,1.4903319651792626,45.311370849609375,0.0,0.37208343459482424
2016-11-30,46.13999938964844,46.86000061035156,45.41999816894531,46.439998626708984,44.87651062011719,7904200,0.0,0.0,False,-0.009597154562714705,-0.009643504037671908,1.4664318643969683,45.311370849609375,-0.009597154562714705,0.3691374894042403
2016-12-01,46.20000076293945,47.09000015258789,45.65999984741211,45.75,44.20975112915039,7435200,0.0,0.0,False,-0.014857650065776329,-0.014969130552005482,1.429786482844678,45.311370849609375,-0.02431221346437107,0.36925068837017067
2016-12-02,46.09000015258789,46.86000061035156,45.90999984741211,46.099998474121094,44.54795455932617,6505100,0.0,0.0,False,0.007649973626582707,0.007620860958168417,1.448374285356667,45.311370849609375,-0.016848227629594703,0.3690871589090856
2016-12-05,46.45000076293945,46.540000915527344,45.58000183105469,45.720001220703125,44.18075942993164,5256400,0.0,0.0,False,-0.008242693363295084,-0.00827685219693421,1.4281930868838955,45.311370849609375,-0.024952046218824186,0.3671359838922794
2016-12-06,46.15999984741211,46.54999923706055,45.91999816894531,46.43000030517578,44.86684799194336,5334500,0.0,0.0,False,0.015529125593683357,0.015409782664609777,1.4659008022958293,45.311370849609375,-0.009810404084692359,0.36702462496131033
2016-12-07,46.61000061035156,48.939998626708984,46.52000045776367,48.650001525878906,47.01210403442383,10210300,0.0,0.0,False,0.04781383445669474,0.04670593124199665,1.5838049750434329,47.01210403442383,0.0,0.3690532184746552
2016-12-08,48.599998474121094,48.599998474121094,47.70000076293945,48.04999923706055,46.43231201171875,6240000,0.0,0.0,False,-0.012332824378175733,-0.012409504766158588,1.5519393620587656,47.01210403442383,-0.012332824378175733,0.3686902339926062
2016-12-09,49.27000045776367,50.63999938964844,48.7400016784668,49.63999938964844,47.968780517578125,9850800,0.0,0.0,False,0.03309050183569573,0.032554796983061456,1.6363843162035554,47.968780517578125,0.0,0.3699940390650171
2016-12-12,49.15999984741211,49.34000015258789,47.439998626708984,47.59000015258789,45.98780059814453,8643500,0.0,0.0,False,-0.04129727497883051,-0.04217423649040689,1.527508828147421,47.968780517578125,-0.04129727497883051,0.36950703530140216
2016-12-13,47.939998626708984,48.4900016784668,47.709999084472656,47.84000015258789,46.22938537597656,6147700,0.0,0.0,False,0.005253236177634957,0.005239486066498171,1.5407864289627367,47.968780517578125,-0.03626098314015225,0.36943707659001684
2016-12-14,47.84000015258789,48.75,47.810001373291016,47.91999816894531,46.30668640136719,5293900,0.0,0.0,False,0.0016721188214368077,0.001670722387212887,1.5450349257718563,47.968780517578125,-0.034649496991107864,0.3689444541321656
2016-12-15,48.099998474121094,49.95000076293945,48.099998474121094,48.29999923706055,46.673892974853516,7530800,0.0,0.0,False,0.007929882313399306,0.007898606032660106,1.5652167532167183,47.968780517578125,-0.026994381111066557,0.3687729442556281
2016-12-16,48.61000061035156,49.06999969482422,47.560001373291016,47.630001068115234,46.02645492553711,9299700,0.0,0.0,False,-0.013871524487259479,-0.01396863315910955,1.5296332862093442,47.968780517578125,-0.0404914523797254,0.3686286496438259
2016-12-19,47.88999938964844,48.599998474121094,47.7400016784668,48.58000183105469,46.9444694519043,4729900,0.0,0.0,False,0.01994536680811887,0.019749063908862458,1.580087749992817,47.968780517578125,-0.021353702441913702,0.3676271057184724
2016-12-20,48.5,49.5,48.5,49.220001220703125,47.56292724609375,4814600,0.0,0.0,False,0.013174241852345947,0.013088216252490532,1.6140784500114975,47.968780517578125,-0.00846077942998047,0.3665225102125006
2016-12-21,49.34000015258789,49.900001525878906,49.22999954223633,49.470001220703125,47.804500579833984,3827900,0.0,0.0,False,0.0050790257817883155,0.005066171038351608,1.6273554218547233,47.968780517578125,-0.003424726165051073,0.3663837171198277
2016-12-22,49.349998474121094,49.45000076293945,48.459999084472656,48.689998626708984,47.05076599121094,3618700,0.0,0.0,False,-0.0157670215038499,-0.015892643190330322,1.585929852420083,47.968780517578125,-0.01913774993781181,0.3666672990098068
2016-12-23,48.61000061035156,48.84000015258789,48.290000915527344,48.47999954223633,46.84783172607422,2914800,0.0,0.0,False,-0.004313091633292965,-0.0043224198449621784,1.5747765000093277,47.968780517578125,-0.023368298701967993,0.3665285093622962
2016-12-27,48.290000915527344,48.91999816894531,48.13999938964844,48.61000061035156,46.973453521728516,2797800,0.0,0.0,False,0.0026814858025623334,0.002677897033564865,1.581680726638874,47.968780517578125,-0.02074947466060495,0.3662657616509475
2016-12-28,48.72999954223633,48.83000183105469,47.61000061035156,47.66999816894531,46.06510543823242,4153600,0.0,0.0,False,-0.01933747713644085,-0.01952689199382213,1.5317575346139045,47.968780517578125,-0.03968570930520321,0.3667753015884948
2016-12-29,47.79999923706055,48.0,46.959999084472656,47.25,45.65924835205078,3709300,0.0,0.0,False,-0.008810510305373054,-0.00884955234062756,1.5094514587644827,47.968780517578125,-0.04814656825976671,0.36651331711241725
2016-12-30,47.41999816894531,47.65999984741211,46.470001220703125,46.689998626708984,45.11810302734375,4495000,0.0,0.0,False,-0.011851822888861108,-0.011922615646533593,1.4797098845270118,47.968780517578125,-0.05942776654890669,0.3665568617088725
2017-01-03,47.279998779296875,47.34000015258789,46.13999938964844,46.29999923706055,44.74122619628906,6737800,0.0,0.0,False,-0.008353117834459578,-0.008388200626973846,1.4589965756662835,47.968780517578125,-0.06728447724674447,0.3650132165534343
2017-01-04,46.630001068115234,47.439998626708984,46.349998474121094,46.70000076293945,45.12776565551758,5859600,0.0,0.0,False,0.008639447151776558,0.008602340694586486,1.480240946628152,47.968780517578125,-0.05922633078027617,0.3649491093098311
2017-01-05,46.52000045776367,46.93000030517578,45.61000061035156,45.88999938964844,44.34503173828125,6825300,0.0,0.0,False,-0.017344840939197415,-0.017497024999002932,1.4372215619180024,47.968780517578125,-0.07554390043267734,0.36501759157731295
2017-01-06,45.849998474121094,46.720001220703125,45.470001220703125,46.209999084472656,44.65425109863281,7260200,0.0,0.0,False,0.006973032789254319,0.006948833625362936,1.4542163877839345,47.968780517578125,-0.06909763773816813,0.36453604993664773
2017-01-09,46.0099983215332,47.34000015258789,45.779998779296875,47.08000183105469,45.49496841430664,4739100,0.0,0.0,False,0.018827262690328084,0.018652223374799277,1.5004225644156506,47.968780517578125,-0.05157129442481778,0.36496825407992645
2017-01-10,47.0,48.5099983215332,46.970001220703125,48.47999954223633,46.84783172607422,7483800,0.0,0.0,False,0.02973654799466008,0.02930299087864647,1.5747765000093277,47.968780517578125,-0.023368298701967993,0.3657267666389043
2017-01-11,49.290000915527344,49.900001525878906,48.099998474121094,48.63999938964844,47.00244903564453,6925800,0.0,0.0,False,0.003300415491465758,0.003294981074198022,1.5832743322570204,47.968780517578125,-0.02014500830554744,0.3651014637042323
2017-01-12,48.66999816894531,49.0,46.84000015258789,48.099998474121094,46.48062515258789,5447300,0.0,0.0,False,-0.011102057313245761,-0.011164145114105548,1.5545946725644662,47.968780517578125,-0.0310234145820093,0.36235683484426195
2017-01-13,48.15999984741211,48.43000030517578,47.540000915527344,47.650001525878906,46.04578399658203,3541700,0.0,0.0,False,-0.009355320729408256,-0.009399356604062634,1.5306956200689879,47.968780517578125,-0.04008850131788144,0.36235983199583804
2017-01-17,47.560001373291016,47.75,46.66999816894531,46.75,45.17607879638672,5350800,0.0,0.0,False,-0.018887835643321194,-0.019068489197698282,1.4828962571338522,47.968780517578125,-0.05821915193712346,0.3600777499741101
2017-01-18,47.400001525878906,47.79999923706055,46.650001525878906,47.63999938964844,46.03611755371094,5176500,0.0,0.0,False,0.019037481344950313,0.018858536041999777,1.530164348310485,47.968780517578125,-0.04029001661109488,0.36052399914599204
2017-01-19,47.63999938964844,48.09000015258789,46.880001068115234,47.2599983215332,45.668914794921875,3729300,0.0,0.0,False,-0.007976405880896542,-0.008008387585850962,1.5099827305229865,47.968780517578125,-0.04794505296655327,0.3606153260832588
2017-01-20,47.540000915527344,48.15999984741211,47.2400016784668,48.0,46.38399124145508,5611800,0.0,0.0,False,0.015657837497218496,0.015536518318241144,1.5492836322383403,47.968780517578125,-0.03303793131748056,0.36047925148063314
2017-01-23,47.900001525878906,48.09000015258789,46.75,46.939998626708984,45.359683990478516,4284200,0.0,0.0,False,-0.02208320637274308,-0.02233069065740511,1.492987275684965,47.968780517578125,-0.054391554234811235,0.3611233889270781
2017-01-24,47.04999923706055,47.79999923706055,46.79999923706055,47.540000915527344,45.93948745727539,4926700,0.0,0.0,False,0.012782352428173382,0.012701347718222167,1.5248535176417222,47.968780517578125,-0.04230445382198322,0.3598105648265787
2017-01-25,47.900001525878906,48.209999084472656,47.61000061035156,47.90999984741211,46.297027587890625,5075800,0.0,0.0,False,0.007782849796653668,0.007752719652459,1.5445040733280804,47.968780517578125,-0.034850853235155466,0.3593970603520751
2017-01-26,48.43000030517578,49.709999084472656,48.33000183105469,49.59000015258789,47.92046356201172,10332800,0.0,0.0,False,0.035065663147361814,0.03446486735938817,1.6337287960404927,47.968780517578125,-0.0010072583677356306,0.3610029955674067
2017-01-27,50.0,50.0,46.720001220703125,46.95000076293945,45.36934280395508,19411100,0.0,0.0,False,-0.05323656259617249,-0.054706019109693006,1.4935181281287409,47.968780517578125,-0.054190197990763744,0.3628641715394166
2017-01-30,45.619998931884766,45.91999816894531,43.86000061035156,44.900001525878906,43.388362884521484,16786100,0.0,0.0,False,-0.04366340345712261,-0.044645339465351076,1.3846426400726064,47.968780517578125,-0.09548747296959426,0.36499065415807913
2017-01-31,44.790000915527344,44.84000015258789,43.7400016784668,44.25,42.76023864746094,11719800,0.0,0.0,False,-0.014476790441075305,-0.014582601617546577,1.3501206682954225,47.968780517578125,-0.10858191127474093,0.3651964480193641
2017-02-01,44.75,45.0,43.90999984741211,44.04999923706055,42.566986083984375,7955500,0.0,0.0,False,-0.004519445391075627,-0.0045296889595478895,1.3394994262726234,47.968780517578125,-0.11261062664735177,0.3601612025531219
2017-02-02,43.61000061035156,44.52000045776367,43.56999969482422,44.0099983215332,42.528316497802734,7607700,0.0,0.0,False,-0.0009084407833184205,-0.000908853665718565,1.3373741295812471,47.968780517578125,-0.11341676734478867,0.3599653357726907
2017-02-03,44.310001373291016,44.54999923706055,43.7599983215332,44.20000076293945,42.7119255065918,6357900,0.0,0.0,False,0.004317335458095206,0.004308042502968504,1.3474653577897229,47.968780517578125,-0.10958909011789364,0.3595416900076116
2017-02-06,44.79999923706055,45.599998474121094,44.7400016784668,45.29999923706055,43.77489471435547,6496100,0.0,0.0,False,0.024886941882299896,0.024582305904178432,1.405886591719748,47.968780517578125,-0.08742948555229191,0.35818866856025816
2017-02-07,45.75,46.130001068115234,45.0099983215332,45.16999816894531,43.649269104003906,6120000,0.0,0.0,False,-0.0028698095374370958,-0.0028739353362227807,1.3989821554328388,47.968780517578125,-0.09004838911823776,0.35684522127435425
2017-02-08,45.2599983215332,45.2599983215332,44.5099983215332,45.060001373291016,43.54298400878906,4329900,0.0,0.0,False,-0.002434979952621763,-0.002437949337547818,1.3931406819776626,47.968780517578125,-0.09226410304859078,0.35646618500768007
2017-02-09,45.06999969482422,46.599998474121094,44.939998626708984,46.29999923706055,44.84073257446289,7089900,0.1,0.0,False,0.029803850039581192,0.029368347251368564,1.464465487986946,47.968780517578125,-0.06521007850030636,0.35677353500924075
2017-02-10,46.619998931884766,46.70000076293945,46.16999816894531,46.45000076293945,44.98601150512695,4040600,0.0,0.0,False,0.0032398875380283965,0.003234650411151449,1.4724500790093762,47.968780517578125,-0.062181464282965004,0.35631379777715794
2017-02-13,46.560001373291016,47.779998779296875,46.5,47.40999984741211,45.9157600402832,6158600,0.0,0.0,False,0.02066750316485133,0.020456828127645432,1.5235494488422394,47.968780517578125,-0.04279909672797699,0.35509614578843707
2017-02-14,47.2599983215332,47.279998779296875,46.45000076293945,46.56999969482422,45.102237701416016,6271700,0.0,0.0,False,-0.017717714748780367,-0.01787655241361665,1.4788379195532109,47.968780517578125,-0.05975850928942561,0.35504452657806784
2017-02-15,47.59000015258789,48.04999923706055,46.93000030517578,47.540000915527344,46.04166030883789,8394800,0.0,0.0,False,0.020828736118172264,0.020614783798151872,1.530468980459304,47.968780517578125,-0.0401744673920581,0.35514683341713404
2017-02-16,47.5,47.650001525878906,46.65999984741211,46.970001220703125,45.489620208740234,5681800,0.0,0.0,False,-0.011990012879524503,-0.012062472863825082,1.5001286247923598,47.968780517578125,-0.051682787890123705,0.3553621743286241
2017-02-17,46.83000183105469,47.099998474121094,46.43000030517578,46.90999984741211,45.43151092529297,4581600,0.0,0.0,False,-0.0012774185227446555,-0.001278235117281852,1.4969349141778059,47.968780517578125,-0.05289418586231054,0.35533934773309517
2017-02-21,47.0099983215332,47.27000045776367,46.58000183105469,46.810001373291016,45.33466720581055,4672000,0.0,0.0,False,-0.002131642058783134,-0.002133917241541692,1.4916123426967003,47.968780517578125,-0.054913076449844445,0.35437584586742077
2017-02-22,46.5,46.70000076293945,45.869998931884766,46.31999969482422,44.86011505126953,5799600,0.0,0.0,False,-0.010467754232906135,-0.010522926530023242,1.4655307570496756,47.968780517578125,-0.06480601409430087,0.3543494736474031
2017-02-23,46.41999816894531,47.31999969482422,45.88999938964844,46.099998474121094,44.647037506103516,5247000,0.0,0.0,False,-0.004749821638274754,-0.004761137888739594,1.4538199257100093,47.968780517578125,-0.06924801872454023,0.3543402118760973
2017-02-24,46.0,46.29999923706055,45.58000183105469,46.279998779296875,44.821372985839844,4489600,0.0,0.0,False,0.003904749104853611,0.0038971453594522734,1.4634014768683974,47.968780517578125,-0.065613665758814,0.35397049917814205
2017-02-27,46.18000030517578,46.36000061035156,45.68000030517578,46.31999969482422,44.86011505126953,4130500,0.0,0.0,False,0.0008643658783484831,0.0008639925292872932,1.4655307570496756,47.968780517578125,-0.06480601409430087,0.3537449704220671
2017-02-28,46.31999969482422,46.720001220703125,46.029998779296875,46.36000061035156,44.89885330200195,4935600,0.0,0.0,False,0.000863534359823781,0.0008631617285330016,1.4676598275735904,47.968780517578125,-0.06399844195437066,0.35373681571239035
2017-03-01,46.790000915527344,48.13999938964844,46.70000076293945,47.09000015258789,45.6058349609375,8278900,0.0,0.0,False,0.015746096101390217,0.015623412512711769,1.506515836364104,47.968780517578125,-0.04926007147033318,0.3535168311350824
2017-03-02,46.66999816894531,46.7400016784668,45.63999938964844,45.720001220703125,44.279022216796875,7590700,0.0,0.0,False,-0.02909304796803025,-0.029524642232075328,1.4335936509041356,47.968780517578125,-0.07691999381616843,0.3547172644157731
2017-03-03,45.849998474121094,47.2599983215332,45.77000045776367,46.81999969482422,45.34435272216797,7256900,0.0,0.0,False,0.02405948577985928,0.02377461651195927,1.4921446627420196,47.968780517578125,-0.05471116353371619,0.35543302484990474
2017-03-06,46.40999984741211,46.68000030517578,44.380001068115234,45.310001373291016,43.88194274902344,11336600,0.0,0.0,False,-0.03225120407176052,-0.03278273372227114,1.4117699966475779,47.968780517578125,-0.08519786670534746,0.35689939455167663
2017-03-07,45.02000045776367,45.22999954223633,44.560001373291016,44.84000015258789,43.4267578125,4565300,0.0,0.0,False,-0.010372944040486165,-0.010427117978978584,1.3867528414338288,47.968780517578125,-0.09468705804213018,0.3568847628592155
2017-03-08,44.790000915527344,45.29999923706055,44.599998474121094,44.88999938964844,43.47517776489258,5520400,0.0,0.0,False,0.001114979676853478,0.0011143585486675762,1.3894140223456999,47.968780517578125,-0.09367765251065474,0.3553603659947363
2017-03-09,44.5,44.93000030517578,43.25,43.33000183105469,41.96435546875,9330100,0.0,0.0,False,-0.034751377080339596,-0.03536957049546747,1.3063785946541135,47.968780517578125,-0.1251736021645955,0.3564959303630006
2017-03-10,43.459999084472656,43.95000076293945,42.970001220703125,43.900001525878906,42.51638412475586,6842300,0.0,0.0,False,0.013154703553517999,0.013068931823007498,1.3367183213489677,47.968780517578125,-0.11366552024027876,0.3567208575957425
2017-03-13,43.72999954223633,44.119998931884766,42.2599983215332,42.369998931884766,41.034603118896484,8882300,0.0,0.0,False,-0.03485199967879171,-0.03547382119434646,1.2552790151638868,47.968780517578125,-0.14455604924416654,0.35791652440871324
2017-03-14,42.060001373291016,42.099998474121094,40.84000015258789,41.209999084472656,39.911163330078125,10208500,0.0,0.0,False,-0.02737786413001797,-0.027759621791718127,1.1935342927114494,47.968780517578125,-0.1679762774988055,0.3589742334623687
2017-03-15,40.5,42.189998626708984,40.209999084472656,42.09000015258789,40.763427734375,13986200,0.0,0.0,False,0.021354035642819458,0.02112923289007092,1.2403751021817566,47.968780517578125,-0.15020921327284376,0.35941289987740055
2017-03-16,42.18000030517578,42.349998474121094,41.45000076293945,42.130001068115234,40.80216979980469,7058300,0.0,0.0,False,0.0009504123569328282,0.0009499610010688779,1.2425043823630348,47.968780517578125,-0.14940156160833062,0.35938572084297293
2017-03-17,42.0,42.209999084472656,41.599998474121094,41.720001220703125,40.40509033203125,10185800,0.0,0.0,False,-0.009731822344784646,-0.00977948601621087,1.2206807281064767,47.968780517578125,-0.15767943449750965,0.35948720492968217
2017-03-20,42.18000030517578,42.41999816894531,41.45000076293945,41.70000076293945,40.38572311401367,6229800,0.0,0.0,False,-0.0004793261903000001,-0.0004794411038205277,1.2196162976732006,47.968780517578125,-0.15808318080518324,0.3580879932691392
2017-03-21,41.880001068115234,41.97999954223633,40.34000015258789,40.41999816894531,39.146060943603516,7938700,0.0,0.0,False,-0.03069555463722773,-0.03117653133627392,1.151483944334292,47.968780517578125,-0.18392628452877868,0.35941204637684204
2017-03-22,39.779998779296875,40.54999923706055,39.209999084472656,40.349998474121094,39.07827377319336,9943000,0.0,0.0,False,-0.0017316472916091286,-0.0017331483258719615,1.1477583329891448,47.968780517578125,-0.18533943636792782,0.3590418771808891
2017-03-23,40.70000076293945,41.86000061035156,40.47999954223633,41.40999984741211,40.1048698425293,9516600,0.0,0.0,False,0.026270251221796714,0.02593111481445307,1.204180483960477,47.968780517578125,-0.16393809870082277,0.3594466403341067
2017-03-24,41.689998626708984,42.06999969482422,41.41999816894531,41.72999954223633,40.41476821899414,6596600,0.0,0.0,False,0.007727200653727451,0.007697498749017786,1.22121262883707,47.968780517578125,-0.15747768063054723,0.35788557979045504
2017-03-27,41.06999969482422,41.88999938964844,40.560001373291016,41.7400016784668,40.42446517944336,6050500,0.0,0.0,False,0.00023993606487304753,0.00023990728481892407,1.2217455778544792,47.968780517578125,-0.1572755291406701,0.3577528348027388
2017-03-28,41.83000183105469,42.93000030517578,41.54999923706055,42.599998474121094,41.25735092163086,6185800,0.0,0.0,False,0.02060350677468059,0.02039412563505127,1.2675213279194208,47.968780517578125,-0.13991244979613082,0.3581750150606336
2017-03-29,42.689998626708984,42.7599983215332,41.869998931884766,41.959999084472656,40.63752746582031,5331400,0.0,0.0,False,-0.015023345948408373,-0.015137339561397813,1.233455570564693,47.968780517578125,-0.15283384260876254,0.3585073665055556
2017-03-30,41.849998474121094,42.63999938964844,41.790000915527344,42.540000915527344,41.199249267578125,3681400,0.0,0.0,False,0.01382273570236947,0.013728073025174217,1.2643280366195935,47.968780517578125,-0.1411236887191516,0.35863760950434703
2017-03-31,42.369998931884766,42.939998626708984,42.27000045776367,42.29999923706055,40.9668083190918,5427700,0.0,0.0,False,-0.005641873398631314,-0.005657848882461859,1.2515529845040145,47.968780517578125,-0.14596936013248163,0.3567864654983579
2017-04-03,42.33000183105469,42.56999969482422,41.630001068115234,42.45000076293945,41.112083435058594,5764700,0.0,0.0,False,0.003546166321653388,0.003539893499136843,1.2595373658690807,47.968780517578125,-0.1429408254397232,0.3567719306483742
2017-04-04,42.09000015258789,42.22999954223633,40.81999969482422,40.900001525878906,39.61093521118164,7254700,0.0,0.0,False,-0.036513552669939386,-0.037196857308574055,1.1770336292507237,47.968780517578125,-0.17423510075128468,0.3585066041082811
2017-04-05,41.150001525878906,42.130001068115234,41.060001373291016,41.310001373291016,40.00801467895508,7012700,0.0,0.0,False,0.01002449110722714,0.009974579180191996,1.198857283507282,47.968780517578125,-0.16595722786210565,0.35863091941983444
2017-04-06,41.400001525878906,41.959999084472656,41.15999984741211,41.720001220703125,40.40509033203125,3627600,0.0,0.0,False,0.009924902704183447,0.009875974330556161,1.2206807281064767,47.968780517578125,-0.15767943449750965,0.3584601771374583
2017-04-07,41.529998779296875,42.099998474121094,41.279998779296875,41.810001373291016,40.49225616455078,4137000,0.0,0.0,False,0.002157298295913712,0.0021549746691821737,1.225471398856989,47.968780517578125,-0.15586229777693805,0.35845066120462526
2017-04-10,41.810001373291016,42.66999816894531,41.619998931884766,42.31999969482422,40.98617935180664,4650500,0.0,0.0,False,0.012197966575353991,0.012124170879950324,1.2526176245946528,47.968780517578125,-0.145565534300225,0.358597929291181
2017-04-11,42.779998779296875,43.95000076293945,42.40999984741211,43.93000030517578,42.545433044433594,10269600,0.0,0.0,False,0.03804340188049804,0.03733759685655065,1.3383148621702001,47.968780517578125,-0.11305994054105983,0.3603707833453799
2017-04-12,44.790000915527344,45.349998474121094,43.83000183105469,43.959999084472656,42.574485778808594,9991100,0.0,0.0,False,0.0006828637598930154,0.0006826307145218517,1.3399116126487955,47.968780517578125,-0.11245428131725788,0.35989775013234215
2017-04-13,43.95000076293945,44.02000045776367,43.34000015258789,43.349998474121094,41.98371505737305,5504900,0.0,0.0,False,-0.01387616809994685,-0.013973342102960118,1.3074426057726631,47.968780517578125,-0.12477001490608786,0.3589157472595738
2017-04-17,43.470001220703125,44.25,43.36000061035156,44.22999954223633,42.83597946166992,4563200,0.0,0.0,False,0.020299880635437084,0.020096584709443005,1.35428341524297,47.968780517578125,-0.107002950680126,0.3593946918584793
2017-04-18,44.029998779296875,44.529998779296875,43.400001525878906,43.810001373291016,42.429222106933594,5808900,0.0,0.0,False,-0.009495694036838809,-0.009541065590829116,1.3319278602558189,47.968780517578125,-0.11548257743626744,0.35953653435402727
2017-04-19,44.06999969482422,44.779998779296875,43.900001525878906,44.400001525878906,43.00062942504883,6573400,0.0,0.0,False,0.013467306015536362,0.013377427894817188,1.3633326463560391,47.968780517578125,-0.10357051063052813,0.35963750598105304
2017-04-20,44.709999084472656,45.380001068115234,44.560001373291016,45.220001220703125,43.794776916503906,4956500,0.0,0.0,False,0.01846827597812961,0.01829980841182488,1.406979325897066,47.968780517578125,-0.08701500342591906,0.36007265544852485
2017-04-21,45.5,45.5,44.9900016784668,45.150001525878906,43.72698211669922,5536000,0.0,0.0,False,-0.0015480110775296652,-0.0015492104846345411,1.4032532952371923,47.968780517578125,-0.08842831431423404,0.35873624937251175
2017-04-24,45.5,46.439998626708984,45.470001220703125,46.439998626708984,44.9763298034668,6335300,0.0,0.0,False,0.028571550705998927,0.028170995708632674,1.4719179686214208,47.968780517578125,-0.06238329767451034,0.35685138050234066
2017-04-25,46.79999923706055,47.38999938964844,46.380001068115234,46.61000061035156,45.14097213745117,5960600,0.0,0.0,False,0.0036606440477426894,0.0036539601968204345,1.480966780419763,47.968780517578125,-0.058951016674078316,0.3553432026017227
2017-04-26,46.5099983215332,46.900001525878906,46.2400016784668,46.400001525878906,44.937591552734375,6027600,0.0,0.0,False,-0.004505454248914242,-0.0045156343968774815,1.4697888980975056,47.968780517578125,-0.06319086981444055,0.35537324568424766
2017-04-27,43.90999984741211,44.209999084472656,42.40999984741211,43.97999954223633,42.59385681152344,18988600,0.0,0.0,False,-0.05215532609175455,-0.05356463623970062,1.340976252739435,47.968780517578125,-0.11205045548500137,0.35929375932959506
2017-04-28,44.02000045776367,44.060001373291016,42.560001373291016,42.619998931884766,41.2767219543457,13358000,0.0,0.0,False,-0.03092311792768654,-0.031411328574859974,1.26858596801006,47.968780517578125,-0.1395086239638742,0.36009105871252617
2017-05-01,42.7599983215332,42.959999084472656,42.0099983215332,42.08000183105469,40.753746032714844,8591400,0.0,0.0,False,-0.012669996474267031,-0.012750945354456037,1.2398429917938008,47.968780517578125,-0.1504110466643891,0.35848090233560853
2017-05-02,42.060001373291016,43.90999984741211,42.04999923706055,43.869998931884766,42.48733139038086,9402500,0.0,0.0,False,0.04253806156308659,0.04165818391699856,1.3351215708703736,47.968780517578125,-0.11427117946408061,0.3608243299097399
2017-05-03,43.66999816894531,44.16999816894531,43.41999816894531,43.91999816894531,42.53575134277344,5144300,0.0,0.0,False,0.0011396327048101007,0.0011389838164086693,1.3377827517822451,47.968780517578125,-0.11326177393260517,0.36081086846771687
2017-05-04,44.18000030517578,44.38999938964844,43.20000076293945,43.90999984741211,42.52606964111328,4476100,0.0,0.0,False,-0.00022761327482234694,-0.0002276391826551703,1.3372506413942888,47.968780517578125,-0.1134636073241505,0.3584753585938981
2017-05-05,44.0,44.52000045776367,43.77000045776367,44.5099983215332,43.10716247558594,5462800,0.0,0.0,False,0.013664390793144632,0.013571874835328766,1.3691877475398284,47.968780517578125,-0.10134962760228294,0.3584296255525052
2017-05-08,44.599998474121094,45.04999923706055,44.52000045776367,44.939998626708984,43.52360534667969,6190700,0.0,0.0,False,0.009660642157312216,0.009614276529191152,1.3920756225722992,47.968780517578125,-0.09266808793001324,0.3584849304228015
2017-05-09,45.400001525878906,47.29999923706055,45.25,47.08000183105469,45.59616470336914,11116800,0.0,0.0,False,0.04761920204405956,0.04652016304057521,1.505984354948239,47.968780517578125,-0.049461666288129646,0.36141124147933257
2017-05-10,47.029998779296875,47.779998779296875,46.66999816894531,47.29999923706055,45.80921936035156,7379800,0.0,0.0,False,0.0046726442534907875,0.004661761339486732,1.5176939283437259,47.968780517578125,-0.04502013880538802,0.36065395285261964
2017-05-11,47.209999084472656,47.2400016784668,45.650001525878906,46.540000915527344,45.073177337646484,6086300,0.0,0.0,False,-0.016067552186713963,-0.016198034882697693,1.4772407497598903,47.968780517578125,-0.060364327562393405,0.35995200375289244
2017-05-12,46.2599983215332,46.439998626708984,45.72999954223633,45.83000183105469,44.48113250732422,3888700,0.1,0.0,False,-0.01313519182122913,-0.013222221393491402,1.4447017173244285,47.968780517578125,-0.07270662236193104,0.35699521342483825
2017-05-15,45.70000076293945,46.9900016784668,45.689998626708984,46.68000030517578,45.30611801147461,5534500,0.0,0.0,False,0.018546863752053833,0.018376968146605863,1.4900432669900567,47.968780517578125,-0.05550823842869601,0.35736651259665164
2017-05-16,46.790000915527344,47.130001068115234,44.7400016784668,46.939998626708984,45.5584602355957,4627800,0.0,0.0,False,0.0055697163031531716,0.005554262787880781,1.5039121015697678,47.968780517578125,-0.05024768726607842,0.3569541272494817
2017-05-17,46.25,46.560001373291016,44.880001068115234,44.91999816894531,43.59791564941406,6906700,0.0,0.0,False,-0.04303360069772133,-0.0439869985925087,1.396159748008622,47.968780517578125,-0.09111894905400741,0.35946104074311974
2017-05-18,44.400001525878906,45.400001525878906,44.380001068115234,44.650001525878906,43.33586120605469,6626700,0.0,0.0,False,-0.006010710362088112,-0.006028847395774955,1.3817571257820482,47.968780517578125,-0.09658196980483391,0.3595323930831068
2017-05-19,44.79999923706055,45.380001068115234,44.7400016784668,45.220001220703125,43.88908386230469,6736700,0.0,0.0,False,0.012765931975356803,0.012685134376932429,1.4121624752316033,47.968780517578125,-0.08504899668605159,0.359362302266163
2017-05-22,45.33000183105469,46.25,45.33000183105469,46.209999084472656,44.849945068359375,4428600,0.0,0.0,False,0.02189294288003918,0.021656733731017275,1.4649718105192227,47.968780517578125,-0.0650180266324647,0.3598801930024531
2017-05-23,46.27000045776367,46.689998626708984,45.939998626708984,46.65999984741211,45.28670883178711,3008500,0.0,0.0,False,0.009738334411826477,0.00969122244770854,1.4889765303257843,47.968780517578125,-0.05591285950678215,0.3598134090622042
2017-05-24,46.7400016784668,47.43000030517578,46.650001525878906,46.77000045776367,45.393463134765625,3885100,0.0,0.0,False,0.002357298768939975,0.0023545246988829188,1.4948437916366415,47.968780517578125,-0.05368736405272545,0.3596314749036854
2017-05-25,46.9900016784668,48.119998931884766,46.81999969482422,48.02000045776367,46.60667419433594,5441800,0.0,0.0,False,0.026726558755133745,0.026375643065674487,1.5615223808186989,47.968780517578125,-0.02839568378735513,0.3604931941304781
2017-05-26,47.790000915527344,48.81999969482422,47.72999954223633,48.7400016784668,47.30548095703125,5979300,0.0,0.0,False,0.014993705832377024,0.014882411324155978,1.5999290938797444,47.968780517578125,-0.013827734484594845,0.3600261996341936
2017-05-30,48.31999969482422,48.58000183105469,47.790000915527344,47.959999084472656,46.54843521118164,5512900,0.0,0.0,False,-0.016003341061837095,-0.016132777323693802,1.5583215418537937,47.968780517578125,-0.029609785595362426,0.3604688380832608
2017-05-31,48.20000076293945,48.47999954223633,47.529998779296875,48.40999984741211,46.985191345214844,4486100,0.0,0.0,False,0.009382831711779893,0.00933908637020645,1.5823258423456292,47.968780517578125,-0.020504777518845718,0.36049111843839354
2017-06-01,48.5,49.36000061035156,48.29999923706055,49.04999923706055,47.606353759765625,4421400,0.0,0.0,False,0.013220387036138925,0.013133760376170197,1.6164651894348618,47.968780517578125,-0.007555471577595951,0.36066642675524985
2017-06-02,49.560001373291016,50.470001220703125,49.369998931884766,49.52000045776367,48.06252670288086,7708600,0.0,0.0,False,0.00958218613879147,0.009536568174890417,1.641536645905695,48.06252670288086,0.0,0.3605833535948747
2017-06-05,49.529998779296875,49.95000076293945,49.400001525878906,49.7400016784668,48.27605056762695,5466700,0.0,0.0,False,0.00444262670720752,0.004432787372076442,1.653272007156863,48.27605056762695,0.0,0.3593944691316996
2017-06-06,49.470001220703125,50.099998474121094,49.31999969482422,49.7400016784668,48.27605056762695,4473500,0.0,0.0,False,0.0,0.0,1.653272007156863,48.27605056762695,0.0,0.359184920336604
2017-06-07,49.439998626708984,50.90999984741211,48.79999923706055,50.86000061035156,49.36309051513672,7078400,0.0,0.0,False,0.022517168134684074,0.022267399145632645,1.7130161790490646,49.36309051513672,0.0,0.35823659553008735
2017-06-08,50.86000061035156,51.869998931884766,50.40999984741211,51.43000030517578,49.91631317138672,6544300,0.0,0.0,False,0.01120721272669023,0.01114487722391196,1.7434215284986196,49.91631317138672,0.0,0.3583437554381059
2017-06-09,51.61000061035156,51.95000076293945,50.25,50.27000045776367,48.79045104980469,7204300,0.0,0.0,False,-0.022554993549231184,-0.022813248090637544,1.6815436736205114,49.91631317138672,-0.022554993549231184,0.3582885815155902
2017-06-12,50.099998474121094,50.220001220703125,48.099998474121094,49.47999954223633,48.02370834350586,8597900,0.0,0.0,False,-0.015715015741833316,-0.015839805712580396,1.6394031725771514,49.91631317138672,-0.03791555721238138,0.3585918233907073
2017-06-13,49.560001373291016,49.90999984741211,48.84000015258789,49.45000076293945,47.99458694458008,5153300,0.0,0.0,False,-0.0006063962973763548,-0.0006065802299722128,1.637802648266017,49.91631317138672,-0.03849896165625111,0.3560756292463908
2017-06-14,49.63999938964844,49.779998779296875,48.88999938964844,49.38999938964844,47.93635177612305,4027800,0.0,0.0,False,-0.001213369510279949,-0.0012141062390739895,1.6346020189584753,49.91631317138672,-0.039665617700279876,0.35290792511660185
2017-06-15,49.13999938964844,49.31999969482422,48.369998931884766,49.11000061035156,47.66459655761719,4579600,0.0,0.0,False,-0.0056690842844077105,-0.005685214534103799,1.6196662380571292,49.91631317138672,-0.04510983425475168,0.3529898011609282
2017-06-16,48.900001525878906,49.45000076293945,48.619998931884766,48.790000915527344,47.35401153564453,6622100,0.0,0.0,False,-0.006516052676481143,-0.006537374822343739,1.6025963548551498,49.91631317138672,-0.051331948875001476,0.3500075374801987
2017-06-19,49.130001068115234,49.720001220703125,48.81999969482422,49.65999984741211,48.19840621948242,4104300,0.0,0.0,False,0.017831534361187007,0.017674417558805354,1.6490046411850496,49.91631317138672,-0.03441574192400576,0.3503219079586561
2017-06-20,49.220001220703125,49.36000061035156,48.0099983215332,48.029998779296875,46.61637878417969,6035100,0.0,0.0,False,-0.03282323129313891,-0.03337399909030206,1.5620557491508342,49.91631317138672,-0.06610933735984803,0.3519313269167689
2017-06-21,48.33000183105469,48.63999938964844,48.130001068115234,48.43000030517578,47.004608154296875,3469500,0.0,0.0,False,0.00832817520885909,0.008293687306264546,1.5833929983246273,49.91631317138672,-0.0583317322954634,0.3518881072151502
2017-06-22,50.5,50.560001373291016,48.790000915527344,48.970001220703125,47.52871322631836,9792100,0.0,0.0,False,0.011150078526366292,0.011088374645869741,1.612198033120412,49.91631317138672,-0.04783205716477057,0.3519408886837589
2017-06-23,49.0,49.099998474121094,48.470001220703125,48.630001068115234,47.19872283935547,12682000,0.0,0.0,False,-0.006942969093052587,-0.006967183648662487,1.594061622911524,49.91631317138672,-0.05444292976327103,0.3518366489584365
2017-06-26,48.810001373291016,49.779998779296875,48.540000915527344,48.779998779296875,47.34430694580078,3992900,0.0,0.0,False,0.0030844924965622855,0.0030797452090582907,1.602062986523015,49.91631317138672,-0.051526366075054564,0.333954091391342
2017-06-27,48.599998474121094,49.560001373291016,48.5,48.5,47.072547912597656,4264400,0.0,0.0,False,-0.005740057268432075,-0.0057565947114319,1.5871269959643053,49.91631317138672,-0.056970659051381656,0.32692958887550816
2017-06-28,48.81999969482422,49.79999923706055,48.810001373291016,49.25,47.80047607421875,4259700,0.0,0.0,False,0.015463963475541576,0.015345614924685065,1.627134233336485,49.91631317138672,-0.04238768776658808,0.322223639925316
2017-06-29,49.279998779296875,49.689998626708984,48.81999969482422,49.619998931884766,48.15958023071289,6170100,0.0,0.0,False,0.007512564434223767,0.00748448566339529,1.6468707485417804,49.91631317138672,-0.035193563567928576,0.3206490173882332
2017-06-30,49.91999816894531,50.5099983215332,49.599998474121094,50.31999969482422,48.83898162841797,6618700,0.0,0.0,False,0.014107294840410622,0.014008713023224463,1.6842109345959178,49.91631317138672,-0.02158275470525539,0.32026410610312694
2017-07-03,50.779998779296875,51.279998779296875,50.369998931884766,50.38999938964844,48.90692138671875,2906500,0.0,0.0,False,0.0013910969482879842,0.0013901302693204748,1.6879449322355953,49.91631317138672,-0.020221681461173646,0.31849428182276157
2017-07-05,50.439998626708984,51.54999923706055,50.18000030517578,51.2599983215332,49.751312255859375,5157500,0.0,0.0,False,0.01726526318154087,0.01711791214349114,1.734353008908132,49.91631317138672,-0.00330555093203333,0.3184323480981764
2017-07-06,50.970001220703125,52.58000183105469,50.86000061035156,52.04999923706055,50.518062591552734,7021400,0.0,0.0,False,0.01541166053570886,0.01529410715215001,1.776493929266218,50.518062591552734,0.0,0.3178841136421078
2017-07-07,52.29999923706055,53.380001068115234,52.18000030517578,53.029998779296875,51.46922302246094,6597000,0.0,0.0,False,0.018828125666625395,0.018653070403499266,1.828770105879065,51.46922302246094,0.0,0.3164247815655489
2017-07-10,52.97999954223633,53.15999984741211,52.22999954223633,52.65999984741211,51.110107421875,4600000,0.0,0.0,False,-0.006977288163631745,-0.0070017432585754,1.8090329617016798,51.46922302246094,-0.006977288163631745,0.3159799421797196
2017-07-11,52.58000183105469,52.65999984741211,51.470001220703125,51.61000061035156,50.09101486206055,4545700,0.0,0.0,False,-0.019939159027834163,-0.02014062661990682,1.7530232067638822,51.46922302246094,-0.026777325933188156,0.31482862962434793
2017-07-12,53.119998931884766,53.83000183105469,52.45000076293945,53.79999923706055,52.216552734375,8348400,0.0,0.0,False,0.04243351583448063,0.0415578988773108,1.86984366060079,52.216552734375,0.0,0.29757796207034265
2017-07-13,53.400001525878906,54.47999954223633,53.150001525878906,53.810001373291016,52.22626876831055,5346700,0.0,0.0,False,0.00018607191449371285,0.00018605460526217244,1.8703776579050158,52.22626876831055,0.0,0.2974745037917927
2017-07-14,53.79999923706055,54.279998779296875,53.34000015258789,54.220001220703125,52.62419891357422,4537900,0.0,0.0,False,0.0076193485509943315,0.007590467923099893,1.8922480657535807,52.62419891357422,0.0,0.2948728220730658
2017-07-17,54.209999084472656,54.279998779296875,53.849998474121094,53.869998931884766,52.28449249267578,3727400,0.0,0.0,False,-0.00645532716719055,-0.006476252895167149,1.8735776582404675,52.62419891357422,-0.00645532716719055,0.2949857407111824
2017-07-18,53.83000183105469,53.84000015258789,53.02000045776367,53.150001525878906,51.585689544677734,4101400,0.0,0.0,False,-0.013365396022461895,-0.013455516828857497,1.835171154836785,52.62419891357422,-0.019734445185608407,0.29536877524814636
2017-07-19,52.2599983215332,53.189998626708984,51.779998779296875,52.61000061035156,51.06157684326172,5774700,0.0,0.0,False,-0.01016004062448539,-0.01021200611788428,1.8063657007262743,52.62419891357422,-0.02969398304530635,0.29560029526056886
2017-07-20,52.720001220703125,52.779998779296875,52.099998474121094,52.34000015258789,50.79952621459961,4836200,0.0,0.0,False,-0.0051320512381843875,-0.005145265443179848,1.791963288157064,52.62419891357422,-0.03467364324103639,0.29564972457972205
2017-07-21,52.130001068115234,52.54999923706055,51.45000076293945,51.90999984741211,50.38218688964844,4544400,0.0,0.0,False,-0.008215417663309466,-0.008249350181333768,1.769026143644227,52.62419891357422,-0.04260420244321217,0.2944394322963114
2017-07-24,51.790000915527344,52.029998779296875,51.2400016784668,51.279998779296875,49.77072525024414,4876400,0.0,0.0,False,-0.01213646483316766,-0.012210713074809653,1.735419955229767,52.62419891357422,-0.0542236028716826,0.2922467096512169
2017-07-25,51.5,51.900001525878906,50.54999923706055,50.61000061035156,49.120445251464844,4484900,0.0,0.0,False,-0.013065511814620567,-0.013151616437084877,1.6996802934867636,52.62419891357422,-0.06658065556235182,0.2921197893016816
2017-07-26,50.630001068115234,51.16999816894531,50.0099983215332,51.0099983215332,49.50867462158203,4776100,0.0,0.0,False,0.007903620745490114,0.00787255073804294,1.7210175426605563,52.62419891357422,-0.05920326306741264,0.29154215468962086
2017-07-27,50.34000015258789,50.34000015258789,48.75,50.0,48.52839660644531,10260300,0.0,0.0,False,-0.01980012639460549,-0.019998775454469604,1.6671410513939384,52.62419891357422,-0.07783115737031032,0.2921119467902763
2017-07-28,49.02000045776367,50.66999816894531,48.72999954223633,50.4900016784668,49.00398254394531,9153400,0.0,0.0,False,0.00980015765525688,0.009752447567895714,1.6932794541864067,52.62419891357422,-0.06879375732777349,0.29222064375168444
2017-07-31,50.849998474121094,51.22999954223633,50.040000915527344,50.439998626708984,48.9554443359375,6062900,0.0,0.0,False,-0.0009904951697402575,-0.0009909860342402763,1.6906117738962743,52.62419891357422,-0.06971611261317223,0.29118422627133767
2017-08-01,51.130001068115234,52.0,50.31999969482422,51.060001373291016,49.55720138549805,5045300,0.0,0.0,False,0.012291933159287227,0.012217000766642307,1.7236845939785983,52.62419891357422,-0.05828112525025153,0.29137801576228567
2017-08-02,50.88999938964844,51.18000030517578,49.900001525878906,50.45000076293945,48.96516036987305,4679700,0.0,0.0,False,-0.011946619241462009,-0.012018553585956939,1.6911457712005,52.62419891357422,-0.06953148207938487,0.2853443592338966
2017-08-03,50.560001373291016,51.20000076293945,50.36000061035156,50.54999923706055,49.06221389770508,3231400,0.0,0.0,False,0.001982093535462859,0.0019801317798988226,1.696479873836585,52.62419891357422,-0.06768720644506265,0.28534427396215073
2017-08-04,50.66999816894531,50.91999816894531,50.38999938964844,50.79999923706055,49.30485153198242,2993500,0.0,0.0,False,0.004945509283034832,0.004933320422231591,1.7098153400841603,52.62419891357422,-0.06307644486984454,0.28535900582553936
2017-08-07,50.81999969482422,51.130001068115234,50.459999084472656,50.58000183105469,49.09132766723633,3016700,0.0,0.0,False,-0.0043306866994130555,-0.0043400912850883626,1.6980799788329923,52.62419891357422,-0.06713396724841358,0.2844234077272248
2017-08-08,50.68000030517578,50.779998779296875,49.88999938964844,50.0,48.52839660644531,4274400,0.0,0.0,False,-0.011467016427154308,-0.011533269631382901,1.6671410513939384,52.62419891357422,-0.07783115737031032,0.28469630284108133
2017-08-09,49.7400016784668,49.91999816894531,49.22999954223633,49.400001525878906,47.94606018066406,5020800,0.0,0.0,False,-0.011999910701848915,-0.012072490851529309,1.635135596947976,52.62419891357422,-0.08889710113389393,0.2849738432443793
2017-08-10,49.029998779296875,49.34000015258789,48.189998626708984,48.54999923706055,47.21665573120117,5441400,0.1,0.0,False,-0.015213021606247601,-0.015329926788922175,1.5950472221762144,52.62419891357422,-0.10275772921985882,0.2851528647938941
2017-08-11,48.5,48.790000915527344,47.439998626708984,48.349998474121094,47.02214431762695,5610700,0.0,0.0,False,-0.004119550835653185,-0.004128059561322084,1.584356793223539,52.62419891357422,-0.10645396436623444,0.28441069655229617
2017-08-14,48.86000061035156,49.16999816894531,48.5,48.810001373291016,47.469520568847656,2996500,0.0,0.0,False,0.009514160991866971,0.009469186400814199,1.608944779814693,52.62419891357422,-0.09795262352957035,0.2845115521472782
2017-08-15,48.7599983215332,49.0,48.349998474121094,48.52000045776367,47.18748474121094,3149600,0.0,0.0,False,-0.005941408808367132,-0.0059591292019454045,1.5934439723193585,52.62419891357422,-0.10331205575769631,0.2834366186824328
2017-08-16,48.63999938964844,48.72999954223633,48.27000045776367,48.40999984741211,47.08049774169922,4187300,0.0,0.0,False,-0.0022672748949952304,-0.0022698490543405733,1.587563921909342,52.62419891357422,-0.10534509382232182,0.2825054651057674
2017-08-17,48.25,48.34000015258789,45.79999923706055,46.029998779296875,44.76586151123047,10304200,0.0,0.0,False,-0.04916337637651347,-0.050413025492147184,1.460350542918226,52.62419891357422,-0.14932934970182932,0.2869280343918486
2017-08-18,46.29999923706055,46.29999923706055,45.439998626708984,45.54999923706055,44.29904556274414,6242800,0.0,0.0,False,-0.010427945151222362,-0.010482697137689798,1.4346941424038944,52.62419891357422,-0.1582000965848933,0.28715858837265895
2017-08-21,45.72999954223633,46.09000015258789,45.40999984741211,45.709999084472656,44.454647064208984,4353900,0.0,0.0,False,0.0035125249198530994,0.0035063704118945566,1.4432460662513082,52.62419891357422,-0.15524325344661782,0.28710635870550444
2017-08-22,45.849998474121094,45.93000030517578,45.33000183105469,45.40999984741211,44.16288757324219,4019700,0.0,0.0,False,-0.0065630819325904755,-0.006584713653937178,1.4272108421370215,52.62419891357422,-0.16078746118735632,0.2868396929275816
2017-08-23,45.16999816894531,45.2400016784668,43.52000045776367,43.970001220703125,42.76243591308594,8159200,0.0,0.0,False,-0.03171105281179054,-0.032224737086197684,1.3502414309366637,52.62419891357422,-0.18739977432596078,0.28853362685795875
2017-08-24,44.130001068115234,44.150001525878906,42.66999816894531,42.91999816894531,41.74127197265625,7057500,0.0,0.0,False,-0.023879929162716307,-0.02416967673694607,1.294117832050615,52.62419891357422,-0.20680461015266416,0.28953704771944444
2017-08-25,43.09000015258789,45.43000030517578,43.0099983215332,45.25,44.00728988647461,11738400,0.0,0.0,False,0.054287227166981866,0.05286492453827036,1.4186591279469707,52.62419891357422,-0.1637442318362191,0.2944297416826084
2017-08-28,45.22999954223633,45.369998931884766,44.779998779296875,44.95000076293945,43.71552276611328,6969300,0.0,0.0,False,-0.006629972468515932,-0.006652048365141911,1.4026234845179575,52.62419891357422,-0.16928858455578266,0.29417696421834916
2017-08-29,44.529998779296875,44.849998474121094,44.380001068115234,44.560001373291016,43.33623123168945,5195100,0.0,0.0,False,-0.008676358200109258,-0.008714216938972568,1.3817774625462849,52.62419891357422,-0.17649613435709643,0.29432582746894903
2017-08-30,44.540000915527344,44.77000045776367,43.88999938964844,44.31999969482422,43.102821350097656,5472600,0.0,0.0,False,-0.005386021694962606,-0.005400578602553192,1.3689491574604378,52.62419891357422,-0.18093154404333478,0.293463366558116
2017-08-31,44.540000915527344,44.939998626708984,44.43000030517578,44.7400016784668,43.511295318603516,3799600,0.0,0.0,False,0.009476733905376511,0.00943211135843601,1.3913990582610563,52.62419891357422,-0.17316945023594577,0.29281611683927133
2017-09-01,44.849998474121094,45.470001220703125,44.650001525878906,45.310001373291016,44.06563949584961,4569400,0.0,0.0,False,0.012740236142983363,0.012659762119094586,1.4218660469754103,52.62419891357422,-0.16263543378171896,0.2930371453574095
2017-09-05,44.790000915527344,45.279998779296875,43.84000015258789,43.91999816894531,42.713809967041016,8501600,0.0,0.0,False,-0.0306776332824108,-0.03115804262590866,1.3475689285271768,52.62419891357422,-0.1883237968678485,0.29466961315053186
2017-09-06,43.09000015258789,44.68000030517578,42.61000061035156,44.310001373291016,43.09310531616211,8796700,0.0,0.0,False,0.008879923130569845,0.008840728472641337,1.3684151601562125,52.62419891357422,-0.18111617457712215,0.29457706414408125
2017-09-07,44.189998626708984,44.630001068115234,43.529998779296875,43.84000015258789,42.63600540161133,5095000,0.0,0.0,False,-0.010607263301105063,-0.01066392133241964,1.3432927569461066,52.62419891357422,-0.18980229092639878,0.2909118626456701
2017-09-08,43.810001373291016,44.11000061035156,43.4900016784668,43.599998474121094,42.4025993347168,4684600,0.0,0.0,False,-0.005474388716671608,-0.005489428095298365,1.3304646615176225,52.62419891357422,-0.19423762812322443,0.29059678656618204
2017-09-11,44.0099983215332,46.09000015258789,44.0,45.86000061035156,44.60053253173828,7921600,0.0,0.0,False,0.05183486935957582,0.05053613370533025,1.4512639927944968,52.62419891357422,-0.1524710408421298,0.2941984232483046
2017-09-12,45.900001525878906,46.47999954223633,45.630001068115234,46.290000915527344,45.01872634887695,6325100,0.0,0.0,False,0.009376431028958576,0.00933274516554726,1.474248100556704,52.62419891357422,-0.14452424401154085,0.29428047050870454
2017-09-13,46.349998474121094,47.58000183105469,46.099998474121094,47.0,45.709224700927734,7288200,0.0,0.0,False,0.01533802504095072,0.015221586648699088,1.5121981798805675,52.62419891357422,-0.13140293544426374,0.29344518765574557
2017-09-14,46.790000915527344,46.939998626708984,46.119998931884766,46.189998626708984,44.92146682739258,5360500,0.0,0.0,False,-0.017234111466326585,-0.017384347389161,1.4689026764230029,52.62419891357422,-0.14637243407414136,0.2927411178398916
2017-09-15,45.29999923706055,46.040000915527344,45.189998626708984,46.0,44.736690521240234,14846200,0.0,0.0,False,-0.0041133186247531706,-0.00412180158989111,1.4587472930613692,52.62419891357422,-0.1498836762396668,0.29278787485694535
2017-09-18,46.02000045776367,46.29999923706055,45.27000045776367,45.310001373291016,44.06563949584961,4601200,0.0,0.0,False,-0.015000014922248672,-0.015113652959539323,1.4218660469754103,52.62419891357422,-0.16263543378171896,0.2920374021752489
2017-09-19,45.279998779296875,45.65999984741211,44.029998779296875,44.380001068115234,43.16117858886719,6884600,0.0,0.0,False,-0.020525309908814737,-0.020738881552436552,1.3721564958036039,52.62419891357422,-0.17982260101000946,0.29283171304885947
2017-09-20,44.91999816894531,45.560001373291016,44.459999084472656,45.41999816894531,44.172611236572266,4708100,0.0,0.0,False,0.023433851455714416,0.02316349428534349,1.4277452587559734,52.62419891357422,-0.16060268567474378,0.2935316816693603
2017-09-21,45.470001220703125,46.56999969482422,44.9900016784668,46.290000915527344,45.01872634887695,5864400,0.0,0.0,False,0.019154745183009636,0.01897360255698543,1.4742481005567036,52.62419891357422,-0.14452424401154085,0.2936955999650552
2017-09-22,46.56999969482422,47.459999084472656,46.349998474121094,47.060001373291016,45.76757049560547,5342000,0.0,0.0,False,0.01663405892306402,0.016497228246425962,1.5154048892516432,52.62419891357422,-0.13029420987917606,0.29369059680560256
2017-09-25,46.97999954223633,47.959999084472656,46.88999938964844,47.70000076293945,46.3900032043457,6363200,0.0,0.0,False,0.013599863440424409,0.013508215297498646,1.5496140522428412,52.62419891357422,-0.11846632990018646,0.29385917066585415
2017-09-26,47.84000015258789,48.2599983215332,47.22999954223633,47.58000183105469,46.27329635620117,4706000,0.0,0.0,False,-0.0025157758155446297,-0.002518945697112012,1.543199794871236,52.62419891357422,-0.12068407098801182,0.29327828511230025
2017-09-27,47.099998474121094,48.099998474121094,46.630001068115234,46.849998474121094,45.56333923339844,6183200,0.0,0.0,False,-0.015342696084100993,-0.01546161315263967,1.5041802533373785,52.62419891357422,-0.13417514804875175,0.2922844784968201
2017-09-28,46.779998779296875,48.599998474121094,46.779998779296875,47.4900016784668,46.18577194213867,8367800,0.0,0.0,False,0.013660822916244486,0.01356835504790046,1.5383894163285765,52.62419891357422,-0.12234726806976204,0.29249102009286987
2017-09-29,47.4900016784668,47.849998474121094,47.22999954223633,47.4900016784668,46.18577194213867,4904300,0.0,0.0,False,0.0,0.0,1.5383894163285765,52.62419891357422,-0.12234726806976204,0.2924879505003877
2017-10-02,47.52000045776367,47.93000030517578,47.220001220703125,47.72999954223633,46.4191780090332,4911700,0.0,0.0,False,0.005053635721125049,0.005040908963712581,1.5512175117570606,52.62419891357422,-0.11791193087293639,0.2917713857765246
2017-10-03,47.65999984741211,50.59000015258789,47.630001068115234,50.5099983215332,49.12282943725586,10261800,0.0,0.0,False,0.05824427627082329,0.05661119173034827,1.699811329338801,52.62419891357422,-0.06653534967950259,0.2959246455433275
2017-10-04,50.5,51.66999816894531,50.4900016784668,50.72999954223633,49.336788177490234,7454500,0.0,0.0,False,0.004355586652590171,0.004346128538856711,1.711570591529381,52.62419891357422,-0.06246956350790189,0.295921850930478
2017-10-05,50.849998474121094,50.9900016784668,50.2599983215332,50.560001373291016,49.171451568603516,4212300,0.0,0.0,False,-0.0033511830622601213,-0.0033568108529071793,1.702483622090925,52.62419891357422,-0.06561139962702744,0.2959172830920121
2017-10-06,50.70000076293945,51.59000015258789,50.650001525878906,51.29999923706055,49.89113235473633,4240500,0.0,0.0,False,0.01463615092039161,0.014530076227690284,1.7420375802437342,52.62419891357422,-0.05193554705367509,0.2961429476993193
2017-10-09,51.22999954223633,51.47999954223633,50.400001525878906,50.599998474121094,49.21035385131836,3691500,0.0,0.0,False,-0.01364528065984738,-0.013739233153071849,1.7046217078814596,52.62419891357422,-0.06487215259775236,0.2962431988642285
2017-10-10,52.0,53.25,51.97999954223633,53.029998779296875,51.5736198425293,9387100,0.0,0.0,False,0.04802375529245717,0.04690625290574689,1.8345077989394265,52.62419891357422,-0.01996380168694456,0.2984587658173578
2017-10-11,53.099998474121094,53.7400016784668,52.33000183105469,52.83000183105469,51.379119873046875,5396800,0.0,0.0,False,-0.0037713073093627036,-0.003778436618963073,1.8238179989588406,52.62419891357422,-0.023659819365082657,0.2978835616040851
2017-10-12,52.720001220703125,52.83000183105469,52.34000015258789,52.650001525878906,51.204063415527344,2942800,0.0,0.0,False,-0.003407151736971703,-0.0034129692964149855,1.814196822558796,52.62419891357422,-0.02698635850740816,0.29703205537866634
2017-10-13,52.66999816894531,52.86000061035156,52.2599983215332,52.70000076293945,51.252681732177734,2960300,0.0,0.0,False,0.0009495011412639087,0.0009490506501939161,1.816868905653557,52.62419891357422,-0.02606248094434571,0.2930655866041039
2017-10-16,52.52000045776367,52.68000030517578,51.93000030517578,52.27000045776367,50.83449172973633,3262300,0.0,0.0,False,-0.008159377974145232,-0.00819284788537998,1.7938850075487127,52.62419891357422,-0.03400920528552198,0.2927594906245305
2017-10-17,52.720001220703125,52.81999969482422,51.869998931884766,52.06999969482422,50.63998794555664,3651200,0.0,0.0,False,-0.0038262167587663765,-0.003833555451709848,1.7831949979107637,52.62419891357422,-0.03770529545307255,0.29278863501268526
2017-10-18,52.11000061035156,52.439998626708984,51.86000061035156,52.029998779296875,50.6010856628418,2542400,0.0,0.0,False,-0.0007682127167302211,-0.0007685079433268613,1.7810569121202287,52.62419891357422,-0.03844454248234774,0.2922023279827508
2017-10-19,51.56999969482422,51.83000183105469,49.630001068115234,51.5099983215332,50.09535598754883,7568200,0.0,0.0,False,-0.009994443175837753,-0.010044722915554766,1.7532617968432724,52.62419891357422,-0.04805475386292457,0.2907319193691733
2017-10-20,51.560001373291016,52.2400016784668,51.529998779296875,51.93000030517578,50.50382614135742,3643400,0.0,0.0,False,0.008153852702636133,0.008120789651592398,1.775711487986528,52.62419891357422,-0.04029273254494814,0.290808354334453
2017-10-23,51.91999816894531,51.95000076293945,50.869998931884766,50.97999954223633,49.57991409301758,3456500,0.0,0.0,False,-0.018293902045240396,-0.018463304675409766,1.724932893919454,52.62419891357422,-0.05784952328787618,0.29089247149410535
2017-10-24,51.02000045776367,52.099998474121094,50.54999923706055,51.95000076293945,50.52328109741211,3654900,0.0,0.0,False,0.01902720126994706,0.01884844796668889,1.7767807405391585,52.62419891357422,-0.039923036540898016,0.2914241802560656
2017-10-25,51.779998779296875,51.779998779296875,50.61000061035156,51.02000045776367,49.61882781982422,4658300,0.0,0.0,False,-0.017901712991364227,-0.018063887032702494,1.7270716086820785,52.62419891357422,-0.05711005879036335,0.2920152496324993
2017-10-26,52.0,53.189998626708984,48.31999969482422,48.61000061035156,47.2750129699707,12079000,0.0,0.0,False,-0.04723640103640436,-0.04838846594919084,1.5982545605193796,52.62419891357422,-0.1016487861865335,0.2958234315241685
2017-10-27,48.40999984741211,48.88999938964844,47.33000183105469,47.560001373291016,46.253849029541016,8591500,0.0,0.0,False,-0.0216005004816886,-0.021837206140058147,1.542130961633331,52.62419891357422,-0.12105362201323688,0.2963540914523371
2017-10-30,47.650001525878906,47.66999816894531,46.83000183105469,47.25,45.95235824584961,5402500,0.0,0.0,False,-0.006518177189942631,-0.0065395132723295646,1.5255609015853655,52.62419891357422,-0.12678275024541286,0.2964329171122274
2017-10-31,47.220001220703125,47.599998474121094,46.790000915527344,46.81999969482422,45.53416061401367,4596600,0.0,0.0,False,-0.009100678350358882,-0.009142342497554936,1.5025765841657948,52.62419891357422,-0.1347296195654144,0.29632811306131074
2017-11-01,48.0,48.20000076293945,47.369998931884766,47.84000015258789,46.526153564453125,4354500,0.0,0.0,False,0.021785686549674832,0.021551769742141243,1.5570969331949867,52.62419891357422,-0.11587911027654851,0.29635393591949183
2017-11-02,47.790000915527344,47.93000030517578,47.09000015258789,47.36000061035156,46.0593376159668,2410700,0.0,0.0,False,-0.010033409442275154,-0.01008408333433031,1.531440532680655,52.62419891357422,-0.12474985715961251,0.29654006171861336
2017-11-03,47.36000061035156,47.61000061035156,46.79999923706055,47.45000076293945,46.146873474121094,4037100,0.0,0.0,False,0.0019005018891968817,0.0018986982203705752,1.536251540195404,52.62419891357422,-0.12308644260962465,0.29646498623407924
2017-11-06,47.459999084472656,48.099998474121094,47.279998779296875,47.5099983215332,46.20521545410156,4249500,0.0,0.0,False,0.0012642672317375592,0.0012634687188725106,1.5394580399091171,52.62419891357422,-0.12197778953394967,0.2963507890243006
2017-11-07,47.5099983215332,47.540000915527344,46.400001525878906,46.459999084472656,45.184051513671875,3756400,0.0,0.0,False,-0.022100620685214012,-0.022348498376466148,1.4833344410230684,52.62419891357422,-0.14138262536065294,0.2940584577239488
2017-11-08,46.41999816894531,46.97999954223633,45.84000015258789,46.369998931884766,45.09652328491211,3198800,0.0,0.0,False,-0.0019371487466829374,-0.001939027445921642,1.478523852823046,52.62419891357422,-0.14304589493181574,0.29403621551079223
2017-11-09,45.849998474121094,46.349998474121094,45.36000061035156,45.77000045776367,44.513004302978516,3561500,0.0,0.0,False,-0.012939334108907241,-0.01302377650229618,1.4464534045944726,52.62419891357422,-0.15413431041329262,0.2938841837393893
2017-11-10,45.63999938964844,46.119998931884766,45.560001373291016,45.81999969482422,44.65920639038086,2433000,0.1,0.0,False,0.0032844803376383958,0.0032790982138607198,1.4544887326988118,52.62419891357422,-0.15135608118756216,0.2938808732823851
2017-11-13,45.630001068115234,45.86000061035156,45.33000183105469,45.7400016784668,44.581233978271484,1772400,0.0,0.0,False,-0.0017459426266510647,-0.001747468560866564,1.4502033361937583,52.62419891357422,-0.152837764780265,0.29353476414491925
2017-11-14,45.29999923706055,45.970001220703125,45.27000045776367,45.810001373291016,44.64946365356445,1827100,0.0,0.0,False,0.0015304573069068184,0.0015292873506826013,1.4539532677930436,52.62419891357422,-0.1515412191472375,0.29334781466866
2017-11-15,45.709999084472656,47.310001373291016,45.45000076293945,47.189998626708984,45.9944953918457,5223100,0.0,0.0,False,0.030124252974623955,0.02967942892179945,1.5278767768199462,52.62419891357422,-0.12598203219428783,0.29322202708508427
2017-11-16,47.2599983215332,48.060001373291016,47.2400016784668,47.68000030517578,46.47208786010742,4461400,0.0,0.0,False,0.01038368753027763,0.010330147357585848,1.5541254593854896,52.62419891357422,-0.1169065027207451,0.29329793696343803
2017-11-17,47.599998474121094,47.75,47.189998626708984,47.38999938964844,46.189422607421875,2324800,0.0,0.0,False,-0.006082473710594671,-0.006101047307725312,1.5385900584252168,52.62419891357422,-0.12227789570194325,0.291759509184865
2017-11-20,47.33000183105469,47.880001068115234,47.119998931884766,47.689998626708984,46.4818229675293,2436000,0.0,0.0,False,0.006330461469341575,0.006310508262531494,1.5546605049765314,52.62419891357422,-0.11672150973989492,0.2916804381090504
2017-11-21,47.88999938964844,48.91999816894531,47.540000915527344,48.650001525878906,47.41750717163086,2796200,0.0,0.0,False,0.020130109887368297,0.01993017787436502,1.6060861016666288,52.62419891357422,-0.09894101666981026,0.2923204410579396
2017-11-22,48.58000183105469,48.970001220703125,48.27000045776367,48.65999984741211,47.4272575378418,2326900,0.0,0.0,False,0.0002056279798861027,0.00020560684135077992,1.6066219858871236,52.62419891357422,-0.09875573373130986,0.2923202180024229
2017-11-24,48.65999984741211,48.7599983215332,48.349998474121094,48.560001373291016,47.32979202270508,1352400,0.0,0.0,False,-0.00205505273120532,-0.002057167249530439,1.6012652402558065,52.62419891357422,-0.10060783822218844,0.2922834729501863
2017-11-27,48.61000061035156,48.83000183105469,48.29999923706055,48.41999816894531,47.193328857421875,2630800,0.0,0.0,False,-0.002883240332383852,-0.0028874048766386077,1.593765167399873,52.62419891357422,-0.10320100197765614,0.292129918289042
2017-11-28,48.439998626708984,49.41999816894531,48.20000076293945,49.220001220703125,47.97307205200195,3864100,0.0,0.0,False,0.016522318163564975,0.01638730973659479,1.6366201807372258,52.62419891357422,-0.08838380360356468,0.29248783580627113
2017-11-29,49.380001068115234,51.15999984741211,48.65999984741211,49.25,48.00231170654297,8154200,0.0,0.0,False,0.0006095013992291065,0.0006093157286917462,1.638227204426621,52.62419891357422,-0.08782817225630113,0.2923787491883275
2017-11-30,49.7599983215332,51.11000061035156,49.29999923706055,50.4900016784668,49.21089553833008,6016200,0.0,0.0,False,0.025177617260928153,0.024865882710849968,1.704651479227043,52.62419891357422,-0.06486185910116893,0.2932519468257594
2017-12-01,49.66999816894531,50.380001068115234,48.689998626708984,49.0,47.75864028930664,6229600,0.0,0.0,False,-0.02951084781402291,-0.029955053987342446,1.6248349210336017,52.62419891357422,-0.09245857846232264,0.29438808395040295
2017-12-04,50.099998474121094,51.470001220703125,49.650001525878906,49.93000030517578,48.66508102416992,7113800,0.0,0.0,False,0.01897961770629042,0.018801751789598385,1.6746532843769404,52.62419891357422,-0.07523378922891422,0.2948828111304756
2017-12-05,49.849998474121094,50.0,49.209999084472656,49.470001220703125,48.21673583984375,3594000,0.0,0.0,False,-0.009212872451676346,-0.00925557342920181,1.6500120448155182,52.62419891357422,-0.08375354237636823,0.29491335865286145
2017-12-06,49.38999938964844,49.810001373291016,49.189998626708984,49.61000061035156,48.35319137573242,2835500,0.0,0.0,False,0.0028300450769194185,0.002826048038773657,1.6575116983567257,52.62419891357422,-0.08116052359972559,0.29453760523050415
2017-12-07,49.529998779296875,50.91999816894531,49.29999923706055,50.880001068115234,49.59101867675781,3047000,0.0,0.0,False,0.02559970222868535,0.025277516845581063,1.7255432065039056,52.62419891357422,-0.05763850660791736,0.2917773306386833
2017-12-08,51.22999954223633,51.790000915527344,50.93000030517578,51.02000045776367,49.72747039794922,3817900,0.0,0.0,False,0.0027515410014224972,0.002747762442134809,1.7330426503877496,52.62419891357422,-0.055045560320687414,0.2915072637434668
2017-12-11,50.779998779296875,51.59000015258789,50.7599983215332,51.29999923706055,50.00037384033203,2835600,0.0,0.0,False,0.00548798159646724,0.005472977495254616,1.7480415381554377,52.62419891357422,-0.0498596677462273,0.2897045631759648
2017-12-12,51.27000045776367,51.529998779296875,50.380001068115234,50.470001220703125,49.191402435302734,2798200,0.0,0.0,False,-0.016179307131034992,-0.016311621228597195,1.7035801301007791,52.62419891357422,-0.06523227999934467,0.2871586723041159
2017-12-13,50.58000183105469,50.75,49.849998474121094,50.09000015258789,48.821022033691406,3035200,0.0,0.0,False,-0.007529372680489366,-0.007557861499013134,1.6832238677296845,52.62419891357422,-0.072270494532921,0.28722761883133513
2017-12-14,50.59000015258789,51.36000061035156,50.08000183105469,50.209999084472656,48.93798828125,4503100,0.0,0.0,False,0.002395817266543032,0.0023929518720841453,1.6896523818019915,52.62419891357422,-0.07004782416504163,0.2872318004287357
2017-12-15,50.66999816894531,51.5,50.400001525878906,51.060001373291016,49.766456604003906,9074200,0.0,0.0,False,0.016928941132452024,0.016787243565790845,1.7351853486402766,52.62419891357422,-0.05430471852433594,0.2876099317103304
2017-12-18,51.25,51.65999984741211,51.25,51.4900016784668,50.18556213378906,3235900,0.0,0.0,False,0.008421446057934379,0.008386183517155811,1.758219564512303,52.62419891357422,-0.04634059672414548,0.2873617867208579
2017-12-19,51.599998474121094,51.810001373291016,51.279998779296875,51.439998626708984,50.13682174682617,3019800,0.0,0.0,False,-0.0009712033678721532,-0.0009716752914436202,1.7555407723819179,52.62419891357422,-0.047266793948409824,0.2867017121673589
2017-12-20,51.56999969482422,52.099998474121094,51.16999816894531,51.91999816894531,50.60466384887695,5172800,0.0,0.0,False,0.009331307525100474,0.00928803982955054,1.7812535707269666,52.62419891357422,-0.03837654741336749,0.2865558394225247
2017-12-21,52.15999984741211,53.470001220703125,52.06999969482422,52.790000915527344,51.45262908935547,7125900,0.0,0.0,False,0.01675666185652047,0.016617817892431642,1.8278580963488786,52.62419891357422,-0.02226294838507359,0.2869845598925617
2017-12-22,52.720001220703125,52.880001068115234,52.41999816894531,52.59000015258789,51.25769805908203,2425100,0.0,0.0,False,-0.003788553349429624,-0.003795748095204516,1.8171446050862445,52.62419891357422,-0.02596715736683075,0.28655444924313206
2017-12-26,52.349998474121094,53.220001220703125,52.33000183105469,52.849998474121094,51.51110076904297,2774000,0.0,0.0,False,0.004943700547551888,0.004931520586226604,1.8310717244129422,52.62419891357422,-0.02115183066937154,0.2865477937611098
2017-12-27,52.79999923706055,52.880001068115234,52.060001373291016,52.400001525878906,51.072505950927734,2831400,0.0,0.0,False,-0.008514568929166022,-0.008551024956934624,1.8069663690720152,52.62419891357422,-0.029486300878325267,0.28668243950754246
2017-12-28,52.45000076293945,52.630001068115234,52.220001220703125,52.459999084472656,51.1309814453125,1845300,0.0,0.0,False,0.001144950561872804,0.0011442956058587382,1.8101802067934423,52.62419891357422,-0.028375110673210635,0.2859907380046669
2017-12-29,52.41999816894531,52.81999969482422,52.0099983215332,52.029998779296875,50.711883544921875,2696300,0.0,0.0,False,-0.008196554975946957,-0.008230331426327292,1.7871464102361418,52.62419891357422,-0.03633908749457593,0.2859711659995586
2018-01-02,52.33000183105469,53.099998474121094,51.900001525878906,52.9900016784668,51.647560119628906,4084700,0.0,0.0,False,0.0184508345835388,0.018282683142096887,1.8385715876115127,52.62419891357422,-0.018558739403316427,0.2862541425821512
2018-01-03,52.86000061035156,52.86000061035156,52.060001373291016,52.34000015258789,51.0140266418457,5074900,0.0,0.0,False,-0.012266474472671707,-0.012342328617551999,1.8037523216932247,52.62419891357422,-0.03059756357285237,0.2864050881217697
2018-01-04,52.47999954223633,54.400001525878906,52.27000045776367,52.66999816894531,51.33566665649414,3557100,0.0,0.0,False,0.006304932894369841,0.006285139956831819,1.8214297919339342,52.62419891357422,-0.024485546263540492,0.28634948409304184
2018-01-05,52.779998779296875,52.84000015258789,52.43000030517578,52.650001525878906,51.31617736816406,2967800,0.0,0.0,False,-0.000379644204495988,-0.0003797162876015245,1.8203586524650341,52.62419891357422,-0.024855894672303647,0.2857796977827397
2018-01-08,52.599998474121094,52.63999938964844,51.93000030517578,52.130001068115234,50.80934524536133,3515800,0.0,0.0,False,-0.009876653889601017,-0.009925751583737827,1.7925029462100954,52.62419891357422,-0.03448705549310993,0.2859074909662069
2018-01-09,52.970001220703125,53.369998931884766,52.0099983215332,52.08000183105469,50.760616302490234,3426000,0.0,0.0,False,-0.0009590547297112506,-0.0009595149169519017,1.7898247830518001,52.62419891357422,-0.03541303524913664,0.2853302655678875
2018-01-10,53.22999954223633,54.02000045776367,52.880001068115234,53.779998779296875,52.417537689208984,7655800,0.0,0.0,False,0.032641868980567645,0.032120439785082035,1.8808898780989174,52.62419891357422,-0.0039271139253755916,0.2856427905325176
2018-01-11,54.4900016784668,57.0,54.18000030517578,56.41999816894531,54.99065399169922,11339900,0.0,0.0,False,0.04908884346583786,0.047922019312938866,2.022309430367232,54.99065399169922,0.0,0.2897171252753942
2018-01-12,56.560001373291016,58.72999954223633,56.560001373291016,58.470001220703125,56.98872756958008,7505800,0.0,0.0,False,0.036334784783291774,0.03569024297036814,2.1321243930681386,56.98872756958008,0.0,0.29163957797869344
2018-01-16,58.790000915527344,59.08000183105469,57.529998779296875,57.97999954223633,56.511146545410156,5283900,0.0,0.0,False,-0.008380271757898461,-0.00841558365585971,2.1058763394746847,56.98872756958008,-0.008380271757898461,0.29160652390868347
2018-01-17,58.310001373291016,58.58000183105469,57.79999923706055,58.15999984741211,56.68658447265625,3148900,0.0,0.0,False,0.003104483592544227,0.0030996746336746837,2.1155184816110553,56.98872756958008,-0.005301804581527625,0.2909306203683378
2018-01-18,58.0,58.709999084472656,57.560001373291016,58.34000015258789,56.862022399902344,3969100,0.0,0.0,False,0.003094875602016822,0.0030900963328109694,2.125160623747426,56.98872756958008,-0.002223337405156789,0.29037829582321456
2018-01-19,58.59000015258789,58.59000015258789,57.7599983215332,58.060001373291016,56.58911895751953,3151200,0.0,0.0,False,-0.004799397398557503,-0.004810951489525052,2.110161735979738,56.98872756958008,-0.00701206412395583,0.29029700872974484
2018-01-22,57.9900016784668,58.34000015258789,57.529998779296875,58.099998474121094,56.62810134887695,3553900,0.0,0.0,False,0.0006888672606244484,0.0006886301004813903,2.1123042245749017,56.98872756958008,-0.00632802724473569,0.2899247765803674
2018-01-23,57.7400016784668,58.459999084472656,57.400001525878906,58.290000915527344,56.81328582763672,3337000,0.0,0.0,False,0.0032701869628097846,0.003264851530167738,2.1224820412744045,56.98872756958008,-0.003078534114122067,0.28900893485051277
2018-01-24,54.349998474121094,55.459999084472656,53.45000076293945,54.790000915527344,53.40195846557617,16348500,0.0,0.0,False,-0.060044535575886626,-0.06192278311269308,1.9349940572620365,56.98872756958008,-0.06293822053887166,0.29515339443271166
2018-01-25,54.0,54.54999923706055,52.209999084472656,53.04999923706055,51.70603561401367,10223100,0.0,0.0,False,-0.03175769017265018,-0.03227290296082501,1.8417854253329393,56.98872756958008,-0.09269713820363035,0.2968537784968096
2018-01-26,53.650001525878906,53.900001525878906,52.34000015258789,53.06999969482422,51.72553253173828,7066100,0.0,0.0,False,0.00037707237642736757,0.00037700130250494917,1.8428569841165663,56.98872756958008,-0.09235501935739354,0.29483164732724104
2018-01-29,52.790000915527344,53.15999984741211,52.59000015258789,52.68000030517578,51.345420837402344,5953700,0.0,0.0,False,-0.007348627954728237,-0.007375762135529755,1.8219658858117929,56.98872756958008,-0.09902496463511257,0.28996952036171236
2018-01-30,52.45000076293945,53.04999923706055,52.36000061035156,52.59000015258789,51.25769805908203,4741800,0.0,0.0,False,-0.0017084829939968404,-0.0017099441155052158,1.817144605086244,56.98872756958008,-0.10056426516104922,0.2865462989354631
2018-01-31,53.08000183105469,54.709999084472656,53.0,54.31999969482422,52.94386672973633,5962900,0.0,0.0,False,0.03289591094611266,0.03236642121354564,1.909817143137483,56.98872756958008,-0.07097650732603566,0.2879192989479143
2018-02-01,54.0,54.63999938964844,53.59000015258789,53.880001068115234,52.515010833740234,3623100,0.0,0.0,False,-0.008100199749014991,-0.008133184610403838,1.8862470430449614,56.98872756958008,-0.07850178318822232,0.2880106142959649
2018-02-02,53.4900016784668,53.9900016784668,52.029998779296875,52.099998474121094,50.78010559082031,5109400,0.0,0.0,False,-0.0330363683711794,-0.033594393720253676,1.7908959225207006,56.98872756958008,-0.10894473773220115,0.29000909528909674
2018-02-05,51.22999954223633,52.38999938964844,49.75,49.7599983215332,48.592647552490234,6878300,0.1,0.0,False,-0.043077067542087066,-0.044032421118933705,1.670672310363341,56.98872756958008,-0.14732878544864325,0.29329752417668337
2018-02-06,49.31999969482422,51.5,48.790000915527344,51.18000030517578,49.97934341430664,6782500,0.0,0.0,False,0.02853715390416789,0.02813755381831627,1.7468856971117792,56.98872756958008,-0.1229959757693373,0.29362249972437665
2018-02-07,50.90999984741211,51.97999954223633,50.88999938964844,51.400001525878906,50.19418716430664,4845800,0.0,0.0,False,0.004298650909017265,0.004289438101524629,1.7586935998106354,56.98872756958008,-0.11922604162336636,0.29362259159141657
2018-02-08,51.439998626708984,51.459999084472656,48.5099983215332,48.599998474121094,47.459869384765625,5995100,0.0,0.0,False,-0.054474789492863884,-0.05601472756153108,1.60841434668564,56.98872756958008,-0.16720601759672993,0.2987516644526031
2018-02-09,49.70000076293945,49.72999954223633,46.33000183105469,48.36000061035156,47.22550582885742,6837800,0.0,0.0,False,-0.004938141611983249,-0.004950374521783341,1.5955336272589777,56.98872756958008,-0.17131847221544483,0.2973492650644156
2018-02-12,48.790000915527344,50.5099983215332,48.650001525878906,50.09000015258789,48.9149169921875,5437800,0.0,0.0,False,0.0357732783096576,0.035148276557149125,1.6883843740689883,56.98872756958008,-0.1416738172919355,0.2994357991126283
2018-02-13,49.70000076293945,50.91999816894531,49.63999938964844,50.869998931884766,49.676605224609375,3758000,0.0,0.0,False,0.015571696309809369,0.015451701525232706,1.7302470791060274,56.98872756958008,-0.1283082226400477,0.29913459384135527
2018-02-14,50.2400016784668,51.560001373291016,50.11000061035156,51.06999969482422,49.871917724609375,4983200,0.0,0.0,False,0.003931679693427226,0.003923970840043188,1.7409815361049876,56.98872756958008,-0.12488100978007399,0.2985945655010801
2018-02-15,51.45000076293945,51.880001068115234,50.939998626708984,51.66999816894531,50.45784378051758,3140800,0.0,0.0,False,0.011748616909894372,0.011680137745371393,1.7731842781297789,56.98872756958008,-0.11459957201340654,0.298113888902414
2018-02-16,51.79999923706055,52.209999084472656,51.529998779296875,51.58000183105469,50.369964599609375,3891300,0.0,0.0,False,-0.00174163567691199,-0.0017431540875957976,1.7683544014523367,56.98872756958008,-0.1161416169871412,0.29785749442551535
2018-02-20,51.22999954223633,52.22999954223633,51.099998474121094,51.720001220703125,50.50667190551758,3379700,0.0,0.0,False,0.002714063966391178,0.002710387545310006,1.775867892379519,56.98872756958008,-0.11374276879841316,0.29785924955221044
2018-02-21,51.959999084472656,53.86000061035156,51.83000183105469,52.779998779296875,51.541805267333984,5396700,0.0,0.0,False,0.020494982598592504,0.020287786644791493,1.8327592565298287,56.98872756958008,-0.09557894226705976,0.29850993260553726
2018-02-22,53.2400016784668,53.40999984741211,52.70000076293945,52.97999954223633,51.73712158203125,4356700,0.0,0.0,False,0.0037894736842105647,0.0037823117164988334,1.8434939231861525,56.98872756958008,-0.09215166246933493,0.2983155212136658
2018-02-23,53.29999923706055,53.47999954223633,52.720001220703125,53.38999938964844,52.13749313354492,3394700,0.0,0.0,False,0.007738574146976207,0.0077087849672121895,1.8654985117472047,56.98872756958008,-0.08512621079514482,0.2983460940283454
2018-02-26,53.9900016784668,55.130001068115234,53.91999816894531,55.0,53.7097282409668,4962100,0.0,0.0,False,0.03015555625957611,0.029709816333076563,1.951909213329929,56.98872756958008,-0.05753768277436633,0.2997725595019782
2018-02-27,54.88999938964844,55.599998474121094,54.2400016784668,54.2599983215332,52.98708724975586,4878400,0.0,0.0,False,-0.013454564282448733,-0.013545897086364375,1.9121925610632289,56.98872756958008,-0.07021810260526418,0.3001158530970722
2018-02-28,54.40999984741211,54.599998474121094,53.63999938964844,54.25,52.97732925415039,4343800,0.0,0.0,False,-0.0001841579922948755,-0.00018417495146008105,1.9116562575280076,56.98872756958008,-0.07038932937276043,0.30011759603401544
2018-03-01,54.13999938964844,55.310001373291016,53.29999923706055,53.47999954223633,52.22539138793945,5895600,0.0,0.0,False,-0.014193578211608826,-0.014295270440749528,1.8703294367114638,56.98872756958008,-0.08358383113265433,0.3001175197290085
2018-03-02,52.900001525878906,53.41999816894531,51.869998931884766,53.18000030517578,51.93242645263672,4918200,0.0,0.0,False,-0.005609626419580849,-0.0056254194636084,1.8542279608703867,56.98872756958008,-0.08872458348486367,0.29869110739476834
2018-03-05,52.900001525878906,53.689998626708984,52.689998626708984,53.189998626708984,51.94218826293945,3974800,0.0,0.0,False,0.00018797138838944072,0.0001879537239815817,1.8547644740629714,56.98872756958008,-0.08855328977961618,0.29777805358460646
2018-03-06,53.34000015258789,54.02000045776367,52.900001525878906,53.56999969482422,52.31327819824219,4273800,0.0,0.0,False,0.007144287672752991,0.0071188881521489856,1.8751597327036325,56.98872756958008,-0.08204165228341742,0.2960000360241973
2018-03-07,53.119998931884766,54.16999816894531,53.040000915527344,54.11000061035156,52.84060287475586,3216900,0.0,0.0,False,0.010080130603082438,0.010029664936911131,1.9041417183140088,56.98872756958008,-0.07278851225024441,0.2959266386002828
2018-03-08,54.33000183105469,55.689998626708984,54.279998779296875,54.790000915527344,53.50465393066406,4189500,0.0,0.0,False,0.01256706055156398,0.012488750448792444,1.940638243138384,56.98872756958008,-0.06113618933958742,0.29615447369307646
2018-03-09,55.04999923706055,56.08000183105469,54.650001525878906,56.06999969482422,54.75461959838867,3468900,0.0,0.0,False,0.023361812027499873,0.02309310188660087,2.0093368810154604,56.98872756958008,-0.03920262947551656,0.29481027768054724
2018-03-12,56.2599983215332,56.970001220703125,55.630001068115234,56.5,55.17454147338867,3256400,0.0,0.0,False,0.007669158841391299,0.007639900339574655,2.032415963563225,56.98872756958008,-0.0318341218265733,0.29463845961703633
2018-03-13,56.86000061035156,57.439998626708984,56.029998779296875,56.22999954223633,54.91087341308594,4361800,0.0,0.0,False,-0.004778799302390335,-0.004790254272348509,2.0179246562719917,56.98872756958008,-0.03646079224978649,0.2924701691691918
2018-03-14,56.56999969482422,57.209999084472656,55.15999984741211,55.279998779296875,53.983158111572266,4267000,0.0,0.0,False,-0.016894928888393612,-0.01703927633591158,1.9669370338137466,56.98872756958008,-0.05273971864590554,0.2916239009736164
2018-03-15,55.349998474121094,55.560001373291016,54.93000030517578,55.16999816894531,53.875732421875,2980500,0.0,0.0,False,-0.001989985274207906,-0.00199196792563844,1.961032872806955,56.98872756958008,-0.05462475265664224,0.2909511681175751
2018-03-16,55.310001373291016,56.40999984741211,55.27000045776367,55.400001525878906,54.100341796875,4574400,0.0,0.0,False,0.004169026849439206,0.004160360535384557,1.9733774983557595,56.98872756958008,-0.05068345786767248,0.29096536959713915
2018-03-19,55.33000183105469,55.689998626708984,54.189998626708984,54.619998931884766,53.33864974975586,3834300,0.0,0.0,False,-0.01407924648570591,-0.014179299298835834,1.931514583661357,56.98872756958008,-0.06404911945731151,0.2911630791101765
2018-03-20,54.93000030517578,55.70000076293945,54.66999816894531,55.31999969482422,54.022220611572266,2555600,0.0,0.0,False,0.012815676156472833,0.012734250325582761,1.9690839252135381,56.98872756958008,-0.05205427607391078,0.2913863272205345
2018-03-21,54.209999084472656,54.61000061035156,53.16999816894531,54.09000015258789,52.821075439453125,4811600,0.0,0.0,False,-0.022234279867085704,-0.022485187610341156,1.903068482271475,56.98872756958008,-0.07313116659849062,0.2905745895029468
2018-03-22,53.58000183105469,54.18000030517578,52.290000915527344,52.310001373291016,51.08283233642578,4871300,0.0,0.0,False,-0.03290813540931836,-0.033461788464303574,1.8075339115543607,56.98872756958008,-0.10363269167474443,0.2925728748707963
2018-03-23,52.630001068115234,53.099998474121094,50.9900016784668,51.0099983215332,49.81332778930664,3966000,0.0,0.0,False,-0.02485188250248782,-0.02516590414019924,1.7377614086626618,56.98872756958008,-0.12590910670031497,0.29264692388408786
2018-03-26,51.939998626708984,52.040000915527344,50.63999938964844,51.86000061035156,50.643394470214844,3210500,0.0,0.0,False,0.016663546037700927,0.016526232475385885,1.783382221936153,56.98872756958008,-0.11134365285868042,0.2929884910220386
2018-03-27,52.29999923706055,52.349998474121094,50.54999923706055,50.900001525878906,49.70591354370117,2940700,0.0,0.0,False,-0.01851141568057879,-0.01868489618458854,1.7318578766279598,56.98872756958008,-0.12779393989779808,0.2936408492578427
2018-03-28,50.900001525878906,51.2599983215332,50.04999923706055,50.849998474121094,49.65708541870117,4177500,0.0,0.0,False,-0.0009823403599065195,-0.0009828231724145762,1.7291742623782196,56.98872756958008,-0.12865074311279157,0.29298603530557443
2018-03-29,51.29999923706055,52.43000030517578,51.029998779296875,51.959999084472656,50.74104690551758,3074100,0.0,0.0,False,0.021828938965640088,0.021594099069238135,1.7887492407782695,56.98872756958008,-0.10963011336644479,0.2932920326285323
2018-04-02,51.77000045776367,51.95000076293945,48.959999084472656,49.779998779296875,48.612186431884766,4185800,0.0,0.0,False,-0.04195539121604763,-0.042860937602725455,1.6717461753779612,56.98872756958008,-0.14698593028714357,0.29614360190206435
2018-04-03,50.22999954223633,51.54999923706055,49.56999969482422,51.470001220703125,50.26253890991211,3863300,0.0,0.0,False,0.03394935712961211,0.033385797255857996,1.7624502404455429,56.98872756958008,-0.1180266509978779,0.29791606571349316
2018-04-04,50.599998474121094,52.099998474121094,50.5099983215332,52.040000915527344,50.81916809082031,3955000,0.0,0.0,False,0.011074434220401663,0.011013561680718643,1.79304281392049,56.98872756958008,-0.10825929516020649,0.2980760609229656
2018-04-05,52.5,53.08000183105469,51.83000183105469,52.13999938964844,50.91681671142578,3060900,0.0,0.0,False,0.0019214919148411447,0.0019196482106490864,1.7984096231052433,56.98872756958008,-0.10654582260572198,0.29568582310219393
2018-04-06,51.709999084472656,51.959999084472656,49.810001373291016,50.290000915527344,49.110225677490234,4302600,0.0,0.0,False,-0.03548122507686435,-0.03612598086092351,1.699118621410583,56.98872756958008,-0.13824667136971303,0.2978116489904109
2018-04-09,50.5,50.86000061035156,49.7400016784668,49.81999969482422,48.6512451171875,4330100,0.0,0.0,False,-0.009345926514711778,-0.009389873718472077,1.6738928571203893,56.98872756958008,-0.14630055465289993,0.29785461421814147
2018-04-10,50.52000045776367,50.56999969482422,47.209999084472656,47.459999084472656,46.346614837646484,12805000,0.0,0.0,False,-0.047370427498613754,-0.04852914711089291,1.5472294093931067,56.98872756958008,-0.18674066233432152,0.30173926903618087
2018-04-11,47.150001525878906,47.459999084472656,45.369998931884766,45.400001525878906,44.33494186401367,10151100,0.0,0.0,False,-0.043404960225892686,-0.04437513301584099,1.4366670181921748,56.98872756958008,-0.2220401515390361,0.3047233752651579
2018-04-12,46.029998779296875,46.79999923706055,45.5099983215332,46.56999969482422,45.47748565673828,7040400,0.0,0.0,False,0.025770729467269327,0.025444261219330126,1.499461704719823,56.98872756958008,-0.20199155874795083,0.30344959226816054
2018-04-13,46.75,47.04999923706055,45.75,45.869998931884766,44.79391098022461,5226300,0.0,0.0,False,-0.01503105694262119,-0.015145168198111613,1.4618921535102785,56.98872756958008,-0.21398646906910268,0.3038439281743129
2018-04-16,46.130001068115234,46.939998626708984,45.810001373291016,46.400001525878906,45.311485290527344,4516300,0.0,0.0,False,0.011554568444162694,0.011488324212203173,1.49033825490016,56.98872756958008,-0.20490442192792369,0.30370981459229257
2018-04-17,46.75,47.029998779296875,45.619998931884766,45.75,44.67673110961914,6961100,0.0,0.0,False,-0.014008681835042447,-0.014107729524800735,1.455451898625629,56.98872756958008,-0.21604266290958452,0.3034002210828763
2018-04-18,46.5,48.380001068115234,46.04999923706055,47.7599983215332,46.63957214355469,9170700,0.0,0.0,False,0.04393430282800925,0.04299655915471519,1.5633304659194578,56.98872756958008,-0.18160004385761452,0.3063498726012649
2018-04-19,47.529998779296875,47.77000045776367,46.40999984741211,46.880001068115234,45.78022384643555,5759300,0.0,0.0,False,-0.018425304041685964,-0.018597164281278854,1.5161003227255754,56.98872756958008,-0.19667931187724041,0.30666086244536195
2018-04-20,46.90999984741211,47.2400016784668,46.439998626708984,46.779998779296875,45.682559967041016,5344700,0.0,0.0,False,-0.002133320267767469,-0.0021355990369229983,1.5107326749113685,56.98872756958008,-0.19839305218272962,0.3061360919085375
2018-04-23,46.849998474121094,47.189998626708984,46.119998931884766,46.68000030517578,45.58490753173828,4221700,0.0,0.0,False,-0.002137630539382873,-0.0021399185327154297,1.5053656560692517,56.98872756958008,-0.20010659167496525,0.3061403354165844
2018-04-24,46.720001220703125,47.16999816894531,45.11000061035156,45.689998626708984,44.618133544921875,3954300,0.0,0.0,False,-0.021208203310345564,-0.021436328436016935,1.4522313518685777,56.98872756958008,-0.21707089370532784,0.30557988511570916
2018-04-25,45.66999816894531,45.93000030517578,43.88999938964844,45.25,44.18846130371094,7847600,0.0,0.0,False,-0.009629991375106228,-0.009676659593420959,1.4286163851003182,56.98872756958008,-0.22461049424626522,0.3057157150342836
2018-04-26,43.4900016784668,43.79999923706055,40.650001525878906,42.369998931884766,41.37602233886719,20517300,0.0,0.0,False,-0.06364645615319409,-0.06576215603690053,1.2740435588331023,56.98872756958008,-0.2739612884258671,0.3122606307212864
2018-04-27,42.54999923706055,43.47999954223633,42.33000183105469,43.400001525878906,42.38185501098633,6955200,0.0,0.0,False,0.024309554550252077,0.024018780299549847,1.3293245447762048,56.98872756958008,-0.25631161076126097,0.3088144077679947
2018-04-30,43.5,43.810001373291016,42.7599983215332,42.93000030517578,41.92288589477539,6472900,0.0,0.0,False,-0.01082937771581638,-0.010888442235059357,1.304099409458101,56.98872756958008,-0.2643652932311944,0.30743390200165027
2018-05-01,42.86000061035156,43.459999084472656,42.560001373291016,43.36000061035156,42.34280014038086,5341200,0.0,0.0,False,0.010016348747064585,0.00996651760044375,1.3271780726911389,56.98872756958008,-0.2569969194577534,0.30731381446687206
2018-05-02,43.22999954223633,43.40999984741211,42.189998626708984,42.2400016784668,41.24907302856445,6314400,0.0,0.0,False,-0.025830297197878438,-0.026169757659995595,1.2670663714411408,56.98872756958008,-0.27618890984709876,0.3054878606303592
2018-05-03,42.25,42.4900016784668,41.540000915527344,42.11000061035156,41.12212371826172,4700500,0.0,0.0,False,-0.003077628198210003,-0.00308237383524543,1.2600891840491797,56.98872756958008,-0.27841653126833044,0.3055021098668496
2018-05-04,41.75,43.45000076293945,41.75,42.86000061035156,41.854530334472656,5540900,0.0,0.0,False,0.017810525089337448,0.017653776138323037,1.300342559165828,56.98872756958008,-0.265564750794434,0.30601769808985796
2018-05-07,42.91999816894531,43.22999954223633,42.119998931884766,42.439998626708984,41.541297912597656,5331000,0.1,0.0,False,-0.007483835545922024,-0.007511979949811848,1.2831271737537455,56.98872756958008,-0.27106114341861676,0.3058087891832012
2018-05-08,42.33000183105469,44.0099983215332,42.33000183105469,43.0,42.08944320678711,7766600,0.0,0.0,False,0.013195189407484209,0.013108891214139537,1.3132534692528002,56.98872756958008,-0.2614426571395504,0.30594084412121636
2018-05-09,42.93000030517578,43.15999984741211,41.470001220703125,41.5,40.62120819091797,8273700,0.0,0.0,False,-0.034883688260156864,-0.03550665460598858,1.232558656364659,56.98872756958008,-0.28720626125014415,0.3041816298551844
2018-05-10,41.5099983215332,42.459999084472656,41.5099983215332,42.040000915527344,41.14977264404297,7931600,0.0,0.0,False,0.013012031809609637,0.012928102599376412,1.2616087806180953,56.98872756958008,-0.27793136644784044,0.304432025538875
2018-05-11,42.08000183105469,42.65999984741211,42.02000045776367,42.599998474121094,41.69791030883789,6066700,0.0,0.0,False,0.013320551477561393,0.013232612997008439,1.2917346568024235,56.98872756958008,-0.26831301404427654,0.3043166764462883
2018-05-14,42.75,43.09000015258789,42.20000076293945,42.459999084472656,41.56087875366211,4201600,0.0,0.0,False,-0.003286293105837945,-0.003291704826613119,1.284203344999364,56.98872756958008,-0.2707175519418541,0.30405320630404775
2018-05-15,42.02000045776367,43.400001525878906,41.599998474121094,43.189998626708984,42.27541732788086,6909600,0.0,0.0,False,0.017192576183336472,0.01704645625305301,1.3234746850264973,56.98872756958008,-0.2581793078944442,0.3039728874624862
2018-05-16,43.130001068115234,44.90999984741211,43.040000915527344,44.060001373291016,43.12700271606445,7493600,0.0,0.0,False,0.020143748826388697,0.019943547588398607,1.3702781754861437,56.98872756958008,-0.24323625819845207,0.30459414141355196
2018-05-17,43.900001525878906,44.5099983215332,43.4900016784668,43.630001068115234,42.70610046386719,5334100,0.0,0.0,False,-0.00975959899110923,-0.009807536029854479,1.347145210996021,56.98872756958008,-0.25062196884944654,0.3016816083044269
2018-05-18,43.560001373291016,43.7599983215332,43.040000915527344,43.380001068115234,42.461395263671875,4216100,0.0,0.0,False,-0.005729982310193615,-0.005746461639827174,1.333696110457558,56.98872756958008,-0.2549158917115869,0.3016760314896612
2018-05-21,43.7400016784668,44.790000915527344,43.630001068115234,44.279998779296875,43.34233856201172,4930200,0.0,0.0,False,0.02074692300781611,0.020534636770502677,1.382113123984861,56.98872756958008,-0.23945768908257992,0.3021177121362017
2018-05-22,44.5,45.040000915527344,42.83000183105469,42.880001068115234,41.97198486328125,6892400,0.0,0.0,False,-0.031616976476011915,-0.03212758450974146,1.3067979093806326,56.98872756958008,-0.26350373743586775,0.30298547359861433
2018-05-23,42.63999938964844,42.869998931884766,42.27000045776367,42.79999923706055,41.893672943115234,3915900,0.0,0.0,False,-0.0018658140762488618,-0.0018675568754960702,1.3024938533702488,56.98872756958008,-0.2648779025296646,0.30283006818218994
2018-05-24,42.939998626708984,43.88999938964844,42.7599983215332,43.560001373291016,42.63758850097656,3855300,0.0,0.0,False,0.017757229328434487,0.017601411621544393,1.3433797647518553,56.98872756958008,-0.25182417086048414,0.3033480468221534
2018-05-25,43.81999969482422,45.81999969482422,43.79999923706055,44.90999984741211,43.95900344848633,6517300,0.0,0.0,False,0.030991784337885298,0.030521236368626286,1.416005285042809,56.98872756958008,-0.2286368669169737,0.3037559781499009
2018-05-29,44.599998474121094,45.150001525878906,43.220001220703125,43.59000015258789,42.66695022583008,4531800,0.0,0.0,False,-0.02939223188192497,-0.0298328386244671,1.3449934974768745,56.98872756958008,-0.25130895098971817,0.3047902474039641
2018-05-30,43.68000030517578,43.83000183105469,42.65999984741211,43.29999923706055,42.38309097290039,5457900,0.0,0.0,False,-0.00665290702586574,-0.006675136259351016,1.3293924737619012,56.98872756958008,-0.2562899229298814,0.30444751324556546
2018-05-31,43.400001525878906,44.709999084472656,42.970001220703125,43.540000915527344,42.61800765991211,8540100,0.0,0.0,False,0.005542698317164252,0.005527394089946115,1.3423035935062364,56.98872756958008,-0.2521677623372467,0.3043505108721433
2018-06-01,44.04999923706055,44.09000015258789,43.349998474121094,44.0,43.068267822265625,5472300,0.0,0.0,False,0.01056502138594917,0.010509601546955571,1.3670500810640154,56.98872756958008,-0.24426689875323748,0.304244490016186
2018-06-04,44.040000915527344,45.0099983215332,43.959999084472656,44.86000061035156,43.91006088256836,5685200,0.0,0.0,False,0.019545551815008055,0.019356990578619424,1.413315381072171,56.98872756958008,-0.22949567826450223,0.3047293273706142
2018-06-05,44.779998779296875,45.02000045776367,43.810001373291016,44.18000030517578,43.24445343017578,4975300,0.0,0.0,False,-0.015158426998601926,-0.015274490338611798,1.3767333160435853,56.98872756958008,-0.24117531177763707,0.3050613736757467
2018-06-06,43.45000076293945,44.22999954223633,42.880001068115234,44.189998626708984,43.25423812866211,6502500,0.0,0.0,False,0.00022626482034571183,0.00022623922632186082,1.3772710871803495,56.98872756958008,-0.24100361644588253,0.3050616454563479
2018-06-07,44.279998779296875,44.47999954223633,43.45000076293945,43.84000015258789,42.911659240722656,3729000,0.0,0.0,False,-0.007920123039051874,-0.007951653808928403,1.3584428076727004,56.98872756958008,-0.24701496118982658,0.3042983528891199
2018-06-08,43.959999084472656,43.970001220703125,42.959999084472656,43.11000061035156,42.197120666503906,6273000,0.0,0.0,False,-0.016651385354511383,-0.016791578119684666,1.3191714676455666,56.98872756958008,-0.25955320523723646,0.3045091913278135
2018-06-11,43.25,44.93000030517578,43.25,44.15999984741211,43.224884033203125,6440700,0.0,0.0,False,0.024356243991667803,0.024064360639161158,1.3756577737700564,56.98872756958008,-0.24151870244114615,0.304708691221111
2018-06-12,44.22999954223633,44.29999923706055,43.09000015258789,43.40999984741211,42.490760803222656,5204600,0.0,0.0,False,-0.016983810284292522,-0.017129689269976548,1.335310052839941,56.98872756958008,-0.2544006049030698,0.30477578300172065
2018-06-13,43.38999938964844,43.689998626708984,42.83000183105469,42.91999816894531,42.01113510131836,5989000,0.0,0.0,False,-0.01128776451251301,-0.011351954826922216,1.3089496228997795,56.98872756958008,-0.2628167552955961,0.30497361632170294
2018-06-14,43.060001373291016,43.4900016784668,42.79999923706055,43.08000183105469,42.16775131225586,4019300,0.0,0.0,False,0.003727969038679557,0.0037210373840907127,1.3175573156058205,56.98872756958008,-0.2600685589835048,0.3049995040383133
2018-06-15,43.060001373291016,43.11000061035156,42.31999969482422,42.77000045776367,41.86431884765625,7032000,0.0,0.0,False,-0.007195841731105546,-0.007221856674952553,1.3008805399599552,56.98872756958008,-0.2653929885249282,0.3050301847329195
2018-06-18,42.630001068115234,42.68000030517578,41.939998626708984,42.439998626708984,41.541297912597656,5372100,0.0,0.0,False,-0.007715900890064908,-0.0077458224673291175,1.283127173753745,56.98872756958008,-0.27106114341861676,0.3050569716648537
2018-06-19,42.029998779296875,42.209999084472656,41.09000015258789,41.5099983215332,40.63099670410156,5575300,0.0,0.0,False,-0.02191316242480812,-0.02215682191232635,1.2330966371587864,56.98872756958008,-0.2870344989806385,0.3052696852672629
2018-06-20,41.650001525878906,42.34000015258789,41.349998474121094,42.029998779296875,41.139984130859375,4930600,0.0,0.0,False,0.01252707213816473,0.012449257555342267,1.2610707998239676,56.98872756958008,-0.2781031287173462,0.30381272042433627
2018-06-21,42.029998779296875,42.5,41.369998931884766,41.4900016784668,40.611419677734375,5025300,0.0,0.0,False,-0.012847949854422058,-0.012931198581175389,1.2320206755705314,56.98872756958008,-0.2873780235196499,0.30394599499155084
2018-06-22,41.459999084472656,42.40999984741211,41.02000045776367,41.349998474121094,40.47438430786133,9115100,0.0,0.0,False,-0.0033743063148362618,-0.0033800121254403356,1.2244891541101088,56.98872756958008,-0.2897826283549787,0.30373896871353523
2018-06-25,41.09000015258789,41.27000045776367,39.290000915527344,39.68000030517578,38.839744567871094,7126400,0.0,0.0,False,-0.040387019294886195,-0.0412252209039274,1.1346486677217986,56.98872756958008,-0.31846619104716944,0.3062867733932481
2018-06-26,39.869998931884766,39.959999084472656,38.9900016784668,39.09000015258789,38.262237548828125,6037400,0.0,0.0,False,-0.01486897057301173,-0.014980621858089306,1.1029086394977243,56.98872756958008,-0.3285998971970018,0.306596713700195
2018-06-27,39.09000015258789,39.18000030517578,38.25,38.2599983215332,37.4498176574707,7391600,0.0,0.0,False,-0.021232942540818645,-0.02146160402905667,1.0582577011866778,56.98872756958008,-0.3428556970017176,0.3072452684389475
2018-06-28,38.33000183105469,38.529998779296875,37.060001373291016,38.20000076293945,37.391090393066406,7909700,0.0,0.0,False,-0.0015681588877530794,-0.001569389735846914,1.0550300260792755,56.98872756958008,-0.34388620368100065,0.30681632138214926
2018-06-29,38.25,38.75,37.81999969482422,37.959999084472656,37.15616989135742,6032100,0.0,0.0,False,-0.006282793554277966,-0.006302613361147885,1.0421186966775768,56.98872756958008,-0.3480084312113866,0.3067517655200502
2018-07-02,37.7400016784668,38.400001525878906,37.439998626708984,38.36000061035156,37.54770278930664,3363500,0.0,0.0,False,0.01053749347938826,0.010482361061764799,1.0636375091279535,56.98872756958008,-0.34113807430666043,0.3065978294744561
2018-07-03,37.63999938964844,38.33000183105469,36.7599983215332,37.75,36.950618743896484,5645300,0.0,0.0,False,-0.01590201266800806,-0.0160298062657616,1.0308215193156243,56.98872756958008,-0.3516153049955041,0.3069580312341585
2018-07-05,37.849998474121094,38.18000030517578,37.52000045776367,37.9900016784668,37.18553161621094,6181500,0.0,0.0,False,0.006357481425213196,0.006337357885165379,1.0437324294025965,56.98872756958008,-0.3474932113406206,0.3065025232169314
2018-07-06,38.189998626708984,38.38999938964844,37.7599983215332,38.09000015258789,37.28341293334961,3695000,0.0,0.0,False,0.002632241973811178,0.0026287836922667344,1.0491120276865091,56.98872756958008,-0.3457756555833147,0.30608297114292027
2018-07-09,38.209999084472656,39.40999984741211,38.06999969482422,39.310001373291016,38.477577209472656,4530400,0.0,0.0,False,0.03202937129864747,0.03152712721508183,1.1147437976538046,56.98872756958008,-0.3248212611433785,0.30722494073231815
2018-07-10,39.380001068115234,39.400001525878906,38.5,39.119998931884766,38.29159927368164,4910000,0.0,0.0,False,-0.004833410762287604,-0.004845129468214485,1.104522372222744,56.98872756958008,-0.3280846773262358,0.3071903094631474
2018-07-11,38.310001373291016,38.34000015258789,35.900001525878906,35.959999084472656,35.19852066040039,24894200,0.0,0.0,False,-0.08077695034814503,-0.08422647698755428,0.9345254730551469,56.98872756958008,-0.3823599479840123,0.3168372338182895
2018-07-12,36.400001525878906,36.77000045776367,35.63999938964844,36.33000183105469,35.56068420410156,12226300,0.0,0.0,False,0.01028916945673286,0.01023659626811891,0.9544301334657777,56.98872756958008,-0.3760049448255546,0.3140108166582328
2018-07-13,36.310001373291016,37.2599983215332,36.13999938964844,37.119998931884766,36.333953857421875,10829800,0.0,0.0,False,0.02174507241992618,0.021512020763981034,0.996929358257677,56.98872756958008,-0.3624361271611104,0.3148540861136947
2018-07-16,37.2599983215332,37.58000183105469,36.93000030517578,37.279998779296875,36.49056625366211,5358400,0.0,0.0,False,0.004310359308948186,0.004301096318600717,1.005536841306355,56.98872756958008,-0.3596879977867702,0.31477796777331424
2018-07-17,37.099998474121094,38.04999923706055,37.08000183105469,37.380001068115234,36.58845520019531,6274400,0.0,0.0,False,0.002682582283123125,0.0026789905811936887,1.0109168589049942,56.98872756958008,-0.3579703081539619,0.31475903268544286
2018-07-18,38.0,39.20000076293945,38.0,38.369998931884766,37.55748748779297,10297400,0.0,0.0,False,0.02648464610750989,0.0261399998467301,1.0641752802647182,56.98872756958008,-0.3409663789749059,0.3157361486294607
2018-07-19,38.31999969482422,38.380001068115234,37.54999923706055,38.130001068115234,37.32257080078125,4985200,0.0,0.0,False,-0.006254856294316102,-0.006274499862583673,1.0512641605203825,56.98872756958008,-0.3450885395675406,0.31564729001516856
2018-07-20,37.959999084472656,38.380001068115234,37.810001373291016,37.880001068115234,37.07786560058594,5302700,0.0,0.0,False,-0.006556493696575405,-0.006578081915122618,1.0378150599819196,56.98872756958008,-0.3493824624296811,0.3156690209631417
2018-07-23,37.650001525878906,38.220001220703125,37.36000061035156,38.040000915527344,37.23447799682617,4697300,0.0,0.0,False,0.004223878416500959,0.004214982882368131,1.046422543030598,56.98872756958008,-0.34663433305534086,0.31563064846248523
2018-07-24,38.189998626708984,38.38999938964844,37.040000915527344,37.45000076293945,36.65696716308594,6415100,0.0,0.0,False,-0.015510109576115427,-0.015631649697291097,1.0146823051491607,56.98872756958008,-0.3567681061429243,0.3157681422077903
2018-07-25,37.31999969482422,38.34000015258789,37.31999969482422,38.189998626708984,37.38129806518555,7336300,0.0,0.0,False,0.019759706221114337,0.019567017406186903,1.0544918356277857,56.98872756958008,-0.34405803288825754,0.3162162502305828
2018-07-26,37.849998474121094,40.45000076293945,37.599998474121094,40.02000045776367,39.172550201416016,12832300,0.0,0.0,False,0.04791840382607582,0.04680572392310131,1.152939805064774,56.98872756958008,-0.31262634082172647,0.31984371323430044
2018-07-27,39.93000030517578,40.86000061035156,39.5099983215332,39.689998626708984,38.84952926635742,8445100,0.0,0.0,False,-0.008246104310229874,-0.00828029149884568,1.1351864388585637,56.98872756958008,-0.3182944957154149,0.3193602430237232
2018-07-30,39.880001068115234,40.290000915527344,38.93000030517578,38.970001220703125,38.144779205322266,5746200,0.0,0.0,False,-0.018140504514309486,-0.018307060818056164,1.0964530796255576,56.98872756958008,-0.33066097749331913,0.31966182459099146
2018-07-31,39.2599983215332,39.869998931884766,39.13999938964844,39.540000915527344,38.70270919799805,5761100,0.0,0.0,False,0.0146266410318594,0.014520703475605148,1.127117146261377,56.98872756958008,-0.3208707958824982,0.3200332933348878
2018-08-01,39.380001068115234,39.470001220703125,37.689998626708984,38.13999938964844,37.33236312866211,7080700,0.0,0.0,False,-0.03540698048618318,-0.03604900803754237,1.0518023509718746,56.98872756958008,-0.3449167103602837,0.32163552745441976
2018-08-02,37.86000061035156,38.119998931884766,37.349998474121094,37.93000030517578,37.126800537109375,5920700,0.0,0.0,False,-0.005506283940405421,-0.005521499401291309,1.040504544637832,56.98872756958008,-0.3485237849576548,0.3214782533718686
2018-08-03,38.060001373291016,38.619998931884766,38.04999923706055,38.41999816894531,37.60642623901367,3975100,0.0,0.0,False,0.012918584283202472,0.01283585114147243,1.0668649745779937,56.98872756958008,-0.3401076345651285,0.3217623308842598
2018-08-06,38.2599983215332,38.4900016784668,37.869998931884766,38.40999984741211,37.69475173950195,3339900,0.1,0.0,False,0.0023486810452797435,0.002345927205038876,1.0717193811669374,56.98872756958008,-0.3385577578745068,0.32172585644630736
2018-08-07,38.650001525878906,38.7400016784668,38.189998626708984,38.2599983215332,37.54754638671875,6427100,0.0,0.0,False,-0.0039051949141487574,-0.0039128400982544895,1.063628913176061,56.98872756958008,-0.34114081875445845,0.3217215284340386
2018-08-08,38.40999984741211,38.86000061035156,38.220001220703125,38.380001068115234,37.665313720703125,3886500,0.0,0.0,False,0.003136485478210327,0.003131576968600719,1.0701014552946528,56.98872756958008,-0.3390743165002962,0.3215694320995509
2018-08-09,38.54999923706055,38.7400016784668,37.88999938964844,37.91999816894531,37.213871002197266,3699400,0.0,0.0,False,-0.01198563542715747,-0.012058042298621481,1.045289973954263,56.98872756958008,-0.3469959307871685,0.3215689332263918
2018-08-10,37.75,37.790000915527344,36.45000076293945,37.2599983215332,36.566165924072266,7481700,0.0,0.0,False,-0.01740493694103351,-0.017558183625195588,1.009691830931461,56.98872756958008,-0.35836142543405614,0.32167502417198973
2018-08-13,37.290000915527344,37.33000183105469,36.68000030517578,36.790000915527344,36.104923248291016,4051800,0.0,0.0,False,-0.012613919565398146,-0.012694150446732902,0.984341739824854,56.98872756958008,-0.3664550028036877,0.3218749044329506
2018-08-14,36.84000015258789,37.560001373291016,36.83000183105469,37.09000015258789,36.399330139160156,3873000,0.0,0.0,False,0.00815420348201612,0.008121137593841511,1.0005224661492438,56.98872756958008,-0.36128894798153566,0.3218338446346922
2018-08-15,36.959999084472656,37.5099983215332,36.41999816894531,37.439998626708984,36.74281692504883,5599200,0.0,0.0,False,0.009436623821797552,0.009392377029639066,1.019400644109349,56.98872756958008,-0.3552616720528128,0.3219568460965311
2018-08-16,37.75,38.459999084472656,37.439998626708984,38.15999984741211,37.449405670166016,5876500,0.0,0.0,False,0.019230663412621585,0.01904809114911027,1.058235058191447,56.98872756958008,-0.34286292627884407,0.3225747118337823
2018-08-17,37.9900016784668,38.209999084472656,37.720001220703125,37.790000915527344,37.086299896240234,6364900,0.0,0.0,False,-0.00969590217596028,-0.0097432135011676,1.0382786124120909,56.98872756958008,-0.34923446306184114,0.3190164786786974
2018-08-20,38.040000915527344,40.099998474121094,37.9900016784668,39.9900016784668,39.24532699584961,9628900,0.0,0.0,False,0.05821629835410613,0.05658475332931758,1.1569396482410665,56.98872756958008,-0.31134930240487924,0.32422406766631917
2018-08-21,39.97999954223633,40.709999084472656,39.84000015258789,40.33000183105469,39.579002380371094,6491800,0.0,0.0,False,0.008502295943585203,0.008466355002086519,1.1752785874628646,56.98872756958008,-0.3054941903721692,0.3243209250334647
2018-08-22,40.08000183105469,40.189998626708984,39.13999938964844,39.189998626708984,38.460227966308594,5593100,0.0,0.0,False,-0.028266867449325828,-0.02867406720783743,1.113790275965695,56.98872756958008,-0.3251256940357058,0.32546911852011073
2018-08-23,39.189998626708984,39.38999938964844,38.720001220703125,38.83000183105469,38.10693359375,3931900,0.0,0.0,False,-0.009185966678826762,-0.009228417840698389,1.094373068924646,56.98872756958008,-0.33132506692269015,0.32406565709948465
2018-08-24,38.900001525878906,39.150001525878906,38.529998779296875,38.81999969482422,38.09711837768555,3561700,0.0,0.0,False,-0.0002575703458349565,-0.00025760352277353596,1.0938336205289758,56.98872756958008,-0.3314972977564541,0.3231960392188196
2018-08-27,39.02000045776367,39.81999969482422,39.02000045776367,39.52000045776367,38.78408432006836,11236000,0.0,0.0,False,0.018031965976334385,0.017871318397944827,1.1315895571344594,56.98872756958008,-0.3194428797745108,0.31907169310781275
2018-08-28,39.66999816894531,40.70000076293945,39.599998474121094,40.689998626708984,39.93229293823242,7373500,0.0,0.0,False,0.029605149594054803,0.02917537883549943,1.1946955848465501,56.98872756958008,-0.29929488442293606,0.3204045900802536
2018-08-29,40.65999984741211,41.040000915527344,40.25,40.5,39.74583435058594,4475100,0.0,0.0,False,-0.004669368421565512,-0.004680303976997556,1.1844477425877185,56.98872756958008,-0.3025667347624409,0.32032264626207774
2018-08-30,40.36000061035156,40.84000015258789,40.150001525878906,40.400001525878906,39.64769744873047,4330100,0.0,0.0,False,-0.0024691116304121907,-0.002472164913500595,1.1790540972604675,56.98872756958008,-0.3042887753490754,0.3202879584221036
2018-08-31,40.25,40.54999923706055,40.18000030517578,40.47999954223633,39.72620391845703,3464000,0.0,0.0,False,0.0019801016144274097,0.0019781437972509752,1.1833688457963776,56.98872756958008,-0.3029111964299688,0.32014996223763137
2018-09-04,40.31999969482422,41.34000015258789,40.31999969482422,40.77000045776367,40.010807037353516,7123200,0.0,0.0,False,0.0071641156421757834,0.007138575275918912,1.1990107526971867,56.98872756958008,-0.2979171716283271,0.31997293454149395
2018-09-05,40.810001373291016,41.369998931884766,38.880001068115234,39.66999816894531,38.9312858581543,9738800,0.0,0.0,False,-0.026980739933373354,-0.02735140247341124,1.1396798154679724,56.98872756958008,-0.3168598858323104,0.3196403483635166
2018-09-06,39.47999954223633,39.689998626708984,38.25,38.47999954223633,37.76344680786133,6917300,0.0,0.0,False,-0.02999744356114964,-0.030456571984212037,1.0754948909645408,56.98872756958008,-0.337352342851413,0.3208976653741407
2018-09-07,38.310001373291016,39.27000045776367,38.150001525878906,38.43000030517578,37.71438217163086,4875700,0.0,0.0,False,-0.0012992626568254506,-0.0013001074303522389,1.0727982779582783,56.98872756958008,-0.33821329620697904,0.32073301506509455
2018-09-10,38.65999984741211,39.4900016784668,38.4900016784668,39.43000030517578,38.69575500488281,3901000,0.0,0.0,False,0.026021182815243238,0.02568839255420727,1.1267349408881522,56.98872756958008,-0.3209928234028837,0.3217658839400313
2018-09-11,39.33000183105469,40.310001373291016,39.06999969482422,40.18000030517578,39.431793212890625,5863600,0.0,0.0,False,0.01902116156965894,0.018842521021677907,1.1671879098146247,56.98872756958008,-0.30807731818987205,0.3180948155088109
2018-09-12,40.2599983215332,40.400001525878906,39.22999954223633,39.2599983215332,38.52892303466797,6103400,0.0,0.0,False,-0.02289701037302816,-0.0231632183425568,1.117565785763298,56.98872756958008,-0.3239202790126119,0.3187469499088253
2018-09-13,39.4900016784668,40.060001373291016,39.41999816894531,39.47999954223633,38.74482345581055,4268900,0.0,0.0,False,0.005603593460121292,0.005587951736323829,1.1294317635517777,56.98872756958008,-0.32013180310956646,0.3184123877608538
2018-09-14,39.540000915527344,39.970001220703125,39.31999969482422,39.7400016784668,38.9999885559082,2905100,0.0,0.0,False,0.00658578559245937,0.006564194052846713,1.1434557445803022,56.98872756958008,-0.31565433693371414,0.3180428662079551
2018-09-17,39.70000076293945,40.54999923706055,39.70000076293945,40.31999969482422,39.569183349609375,5072800,0.0,0.0,False,0.014594742582685782,0.014489264373461028,1.174738929409831,56.98872756958008,-0.30566648814368425,0.31837125166930236
2018-09-18,40.36000061035156,40.86000061035156,39.650001525878906,40.790000915527344,40.030433654785156,5548300,0.0,0.0,False,0.011656806285347265,0.011589389125685348,1.200089439831165,56.98872756958008,-0.29757277689855044,0.31825026691307445
2018-09-19,40.790000915527344,41.77000045776367,40.70000076293945,41.599998474121094,40.82534408569336,7413600,0.0,0.0,False,0.019857652249370084,0.01966306093898414,1.2437780508448437,56.98872756958008,-0.28362422137171117,0.31822043016171436
2018-09-20,41.81999969482422,42.16999816894531,41.189998626708984,41.88999938964844,41.10995101928711,6865600,0.0,0.0,False,0.006971329696483508,0.006947142324647251,1.2594201674030163,56.98872756958008,-0.27863012963231826,0.3174271212916044
2018-09-21,42.040000915527344,43.88999938964844,41.9900016784668,43.599998474121094,42.78810501098633,10743100,0.0,0.0,False,0.040821113868802605,0.040009934202558835,1.351652215334044,56.98872756958008,-0.2491830080125158,0.3194783782814194
2018-09-24,43.27000045776367,43.29999923706055,41.849998474121094,41.97999954223633,41.19827651977539,7105100,0.0,0.0,False,-0.037155851861229494,-0.03786372022047901,1.26427457399196,56.98872756958008,-0.2770802529416966,0.3211904314814746
2018-09-25,42.0,42.189998626708984,40.27000045776367,40.810001373291016,40.0500602722168,6744200,0.0,0.0,False,-0.02787049227672045,-0.028266244998709274,1.2011681269651429,56.98872756958008,-0.2972283821687738,0.3220759660329318
2018-09-26,40.84000015258789,41.47999954223633,40.779998779296875,41.040000915527344,40.275779724121094,4623700,0.0,0.0,False,0.0056359328892416904,0.005620110441141932,1.2135737628066563,56.98872756958008,-0.2932676084942132,0.322124770798965
2018-09-27,41.22999954223633,42.20000076293945,41.150001525878906,41.5,40.72721481323242,5654600,0.0,0.0,False,0.011208599615042614,0.011146248740435833,1.2383848248323193,56.98872756958008,-0.2853461280828432,0.3219778325522094
2018-09-28,41.369998931884766,41.959999084472656,40.70000076293945,41.33000183105469,40.56037902832031,5030600,0.0,0.0,False,-0.004096420186776584,-0.004104833500121549,1.229215460050102,56.98872756958008,-0.28827365063032273,0.32169772552734055
2018-10-01,41.40999984741211,41.75,39.599998474121094,39.61000061035156,38.872413635253906,7210700,0.0,0.0,False,-0.04161611487623984,-0.042506866115653706,1.136444173380767,56.98872756958008,-0.317892936146138,0.32433848613842664
2018-10-02,39.599998474121094,39.599998474121094,38.400001525878906,38.5,37.7830810546875,7625000,0.0,0.0,False,-0.028023281260273425,-0.028423426722411195,1.0765739974132456,56.98872756958008,-0.337007814246134,0.32545714520971886
2018-10-03,38.70000076293945,39.2599983215332,38.41999816894531,38.79999923706055,38.07748794555664,6370300,0.0,0.0,False,0.007792029730000483,0.007761828650035943,1.0927547237376354,56.98872756958008,-0.33184175942398186,0.3201653690265503
2018-10-04,38.79999923706055,39.0099983215332,37.47999954223633,37.91999816894531,37.213871002197266,5916500,0.0,0.0,False,-0.02268051255361636,-0.022941671749804222,1.0452899739542638,56.98872756958008,-0.3469959307871685,0.3208684946495931
2018-10-05,37.93000030517578,38.130001068115234,36.209999084472656,36.439998626708984,35.76143264770508,9127000,0.0,0.0,False,-0.03902948861209388,-0.039811555823017486,0.9654633522073861,56.98872756958008,-0.3724823456701617,0.323116338595085
2018-10-08,36.439998626708984,36.849998474121094,35.599998474121094,35.900001525878906,35.23149871826172,7879300,0.0,0.0,False,-0.014818587797191252,-0.014929479942962603,0.9363379609605391,56.98872756958008,-0.38178127112513593,0.3230227598411813
2018-10-09,36.29999923706055,36.38999938964844,33.40999984741211,33.54999923706055,32.92524719238281,19662600,0.0,0.0,False,-0.06545993244061155,-0.06770077707266611,0.8095854088538708,56.98872756958008,-0.4222498273508053,0.3291294724702905
2018-10-10,33.33000183105469,33.400001525878906,31.59000015258789,31.610000610351562,31.021379470825195,20539000,0.0,0.0,False,-0.057823946178240826,-0.059563128214545014,0.7049480395673746,56.98872756958008,-0.45565762223854167,0.3301972732844725
2018-10-11,32.29999923706055,32.75,30.75,31.270000457763672,30.68770980834961,17115800,0.0,0.0,False,-0.010756119430130218,-0.01081438466460184,0.6866094148316215,56.98872756958008,-0.46151263386462493,0.33031304574725745
2018-10-12,31.969999313354492,32.130001068115234,30.809999465942383,30.90999984741211,30.33441162109375,12905200,0.0,0.0,False,-0.011512693174637989,-0.01157947729825779,0.6671919981332093,56.98872756958008,-0.4677120736893605,0.3304514379331507
2018-10-15,31.0,32.2400016784668,30.81999969482422,31.780000686645508,31.188213348388672,11092500,0.0,0.0,False,0.02814630914750338,0.027757480979310165,0.7141172995209104,56.98872756958008,-0.4527301331599378,0.331799806194033
2018-10-16,32.060001373291016,33.439998626708984,31.979999542236328,33.279998779296875,32.6602783203125,11339200,0.0,0.0,False,0.04719940047479132,0.04611936311032518,0.7950226084017658,56.98872756958008,-0.426899323547168,0.33532551749174955
2018-10-17,34.45000076293945,35.400001525878906,33.529998779296875,33.56999969482422,32.94487762451172,15068600,0.0,0.0,False,0.008713927707781233,0.008676180565148281,0.8106643056452116,56.98872756958008,-0.4219053656832775,0.3354737494431651
2018-10-18,33.58000183105469,33.7599983215332,31.8700008392334,32.060001373291016,31.463001251220703,12778300,0.0,0.0,False,-0.044980478913312694,-0.04602349778185135,0.7292197580260493,56.98872756958008,-0.44790833919205997,0.33828118069930746
2018-10-19,32.09000015258789,32.650001525878906,31.809999465942383,32.040000915527344,31.443370819091797,10445200,0.0,0.0,False,-0.0006239211565407521,-0.0006241158763429569,0.7281408612347087,56.98872756958008,-0.44825280085958785,0.33817903930709203
2018-10-22,32.27000045776367,32.52000045776367,31.81999969482422,32.15999984741211,31.561138153076172,7572100,0.0,0.0,False,0.0037453787846710718,0.0037383823177216655,0.7346134033533003,56.98872756958008,-0.4461862986054256,0.3380798610200147
2018-10-23,31.530000686645508,32.439998626708984,30.600000381469727,32.380001068115234,31.77703857421875,12468300,0.0,0.0,False,0.00684070454289154,0.006817413083234207,0.7464793811417798,56.98872756958008,-0.44239782270238015,0.33777066249500254
2018-10-24,32.47999954223633,32.75,30.239999771118164,30.34000015258789,29.7750301361084,15348200,0.0,0.0,False,-0.06300173105918738,-0.06507384419386045,0.6364481568706695,56.98872756958008,-0.47752772511450203,0.3426816937081135
2018-10-25,31.190000534057617,33.33000183105469,31.1200008392334,32.369998931884766,31.767223358154297,18375200,0.0,0.0,False,0.06690818490994399,0.06476491886074498,0.7459399327461091,56.98872756958008,-0.442570053536144,0.3491302268332509
2018-10-26,31.399999618530273,33.0099983215332,31.299999237060547,32.459999084472656,31.85555076599121,11438600,0.0,0.0,False,0.0027804572921303894,0.0027765989710303836,0.7507944441637346,56.98872756958008,-0.44102014337664674,0.34612528871304166
2018-10-29,33.13999938964844,33.9900016784668,31.950000762939453,32.599998474121094,31.99294090270996,9405500,0.0,0.0,False,0.004312910416398363,0.004303636473829056,0.7583454637589409,56.98872756958008,-0.43860931333045905,0.34557098413598386
2018-10-30,32.439998626708984,34.779998779296875,32.33000183105469,34.65999984741211,34.01458740234375,13067600,0.0,0.0,False,0.06319039271136662,0.06127419217532559,0.8694560041361183,56.98872756958008,-0.40313481537530693,0.3514790536365287
2018-10-31,35.15999984741211,35.900001525878906,34.810001373291016,35.08000183105469,34.426761627197266,11132800,0.0,0.0,False,0.012117572380875519,0.01204474235907636,0.8921092725791,56.98872756958008,-0.3959022582989926,0.35162530585625656
2018-11-01,35.29999923706055,36.470001220703125,35.06999969482422,36.369998931884766,35.692745208740234,9643200,0.0,0.0,False,0.03677324040094554,0.03611323648432388,0.9616882617245095,56.98872756958008,-0.37368762681775325,0.3529115811385839
2018-11-02,36.59000015258789,37.459999084472656,35.63999938964844,36.33000183105469,35.65348815917969,10039100,0.0,0.0,False,-0.0010998607512804348,-0.0011004660419808973,0.9595306777991912,56.98872756958008,-0.3743764832150577,0.3527900567742073
2018-11-05,36.349998474121094,36.52000045776367,35.130001068115234,35.720001220703125,35.15160369873047,11305300,0.1,0.0,False,-0.014076728150931306,-0.01417674500474136,0.9319468971444018,56.98872756958008,-0.3831832153856689,0.35303042835526105
2018-11-06,35.599998474121094,35.959999084472656,34.84000015258789,35.16999816894531,34.610355377197266,11376700,0.0,0.0,False,-0.015397542774207795,-0.015517316002211111,0.902199662158123,56.98872756958008,-0.39268067821061736,0.3533241899673616
2018-11-07,35.56999969482422,37.38999938964844,35.47999954223633,36.970001220703125,36.381710052490234,10904000,0.0,0.0,False,0.0511799042797465,0.04991325163220805,0.9995540587883418,56.98872756958008,-0.3615981334541961,0.3564941799611256
2018-11-08,36.77000045776367,37.04999923706055,35.970001220703125,36.86000061035156,36.27345657348633,6884800,0.0,0.0,False,-0.0029754917745131726,-0.002979927351029399,0.9936044021337227,56.98872756958008,-0.363497692956937,0.35649958236396845
2018-11-09,36.70000076293945,37.2599983215332,36.029998779296875,36.220001220703125,35.643646240234375,6794400,0.0,0.0,False,-0.01736284304684399,-0.017515345029565702,0.9589897618019776,56.98872756958008,-0.3745491826130798,0.35668056281912736
2018-11-12,36.310001373291016,37.29999923706055,35.779998779296875,36.86000061035156,36.27345657348633,9360800,0.0,0.0,False,0.017669638201633475,0.01751534502956571,0.9936044021337227,56.98872756958008,-0.363497692956937,0.3571288032475073
2018-11-13,37.150001525878906,38.41999816894531,37.099998474121094,37.779998779296875,37.1788215637207,9694100,0.0,0.0,False,0.024959435238828043,0.02465303643049249,1.0433636421006218,56.98872756958008,-0.347610954844931,0.3580379528019194
2018-11-14,38.0,38.59000015258789,37.45000076293945,38.11000061035156,37.503570556640625,7288400,0.0,0.0,False,0.008734784462259837,0.008696856931643777,1.061211983092389,56.98872756958008,-0.34191247714996187,0.3581507369872646
2018-11-15,37.869998931884766,38.15999984741211,36.310001373291016,37.81999969482422,37.21818542480469,8296700,0.0,0.0,False,-0.007609545640592463,-0.007638645953791081,1.0455270964321115,56.98872756958008,-0.34692022419059376,0.35690367032750564
2018-11-16,37.400001525878906,37.529998779296875,36.5,36.75,36.16520690917969,10645700,0.0,0.0,False,-0.028292043354784968,-0.028699975794005034,0.9876549551364668,56.98872756958008,-0.3653971855219267,0.3578045503269617
2018-11-19,36.7599983215332,37.08000183105469,35.310001373291016,35.81999969482422,35.25000762939453,9421000,0.0,0.0,False,-0.025306070613212883,-0.02563177584469493,0.937355218487081,56.98872756958008,-0.38145648915645247,0.3586082302727602
2018-11-20,35.04999923706055,36.38999938964844,34.86000061035156,35.59000015258789,35.02366638183594,7059600,0.0,0.0,False,-0.006421026909788519,-0.006441730375669369,0.9249154084953564,56.98872756958008,-0.3854281736844539,0.3585797997782967
2018-11-21,36.09000015258789,37.5099983215332,35.970001220703125,36.310001373291016,35.73221206665039,8701500,0.0,0.0,False,0.020230482928021543,0.02002856542516134,0.9638573768048073,56.98872756958008,-0.37299508884413435,0.35858571464781974
2018-11-23,36.65999984741211,38.27000045776367,36.65999984741211,37.95000076293945,37.34611892700195,6121300,0.0,0.0,False,0.045166721202179794,0.04417641451159934,1.0525583754237942,56.98872756958008,-0.34467533282955987,0.3615273285647165
2018-11-26,38.29999923706055,38.619998931884766,37.70000076293945,38.099998474121094,37.49372482299805,9203100,0.0,0.0,False,0.003952375781928197,0.003944585664335723,1.0606708574378132,56.98872756958008,-0.3420852434857352,0.3615544349672841
2018-11-27,38.209999084472656,38.77000045776367,37.810001373291016,38.290000915527344,37.680702209472656,8143000,0.0,0.0,False,0.004986898137149698,0.004974504746607792,1.0709472130980484,56.98872756958008,-0.338804289612071,0.361591595841229
2018-11-28,38.59000015258789,38.970001220703125,37.779998779296875,38.939998626708984,38.32036209106445,6673800,0.0,0.0,False,0.01697579514404568,0.016833316531516585,1.1061031887417334,56.98872756958008,-0.32757996668240374,0.3616134800216628
2018-11-29,38.79999923706055,39.34000015258789,38.400001525878906,38.41999816894531,37.80863571166992,5178100,0.0,0.0,False,-0.013353902506935245,-0.013443867684852577,1.077978492089731,56.98872756958008,-0.3365593982510371,0.36183490373477223
2018-11-30,38.41999816894531,40.20000076293945,38.41999816894531,40.15999984741211,39.52094650268555,10015700,0.0,0.0,False,0.04528888066932035,0.04429328804593343,1.1720878120513971,56.98872756958008,-0.3065129160072462,0.3638315976360566
2018-12-03,40.56999969482422,40.58000183105469,39.13999938964844,39.650001525878906,39.019065856933594,6578000,0.0,0.0,False,-0.012699104909287717,-0.01278042776055349,1.1445042410539714,56.98872756958008,-0.3153195812401062,0.3628778594425858
2018-12-04,38.81999969482422,39.209999084472656,36.66999816894531,36.689998626708984,36.10616683959961,12315100,0.0,0.0,False,-0.07465322281200559,-0.07758671746771437,0.9844100881252784,56.98872756958008,-0.3664331810968059,0.3698344323040318
2018-12-06,36.0,37.099998474121094,35.790000915527344,36.939998626708984,36.3521842956543,9378900,0.0,0.0,False,0.006813724014172129,0.006790615507306187,0.9979313107967032,56.98872756958008,-0.36211623164826245,0.3698205235547921
2018-12-07,36.58000183105469,36.599998474121094,33.380001068115234,33.56999969482422,33.03580856323242,14380100,0.0,0.0,False,-0.09122906358114857,-0.09566221169954554,0.8156619082132632,56.98872756958008,-0.42030977050860574,0.3806831414268489
2018-12-10,33.66999816894531,34.16999816894531,32.61000061035156,33.84000015258789,33.301513671875,8569100,0.0,0.0,False,0.008042942497805239,0.008010770426081486,0.8302651725364778,56.98872756958008,-0.41564735532626695,0.37984517972888004
2018-12-11,34.36000061035156,34.810001373291016,33.61000061035156,34.099998474121094,33.557376861572266,8055400,0.0,0.0,False,0.0076832300242664076,0.007653864332128092,0.8443275208624792,56.98872756958008,-0.4111576395419503,0.37992988065446764
2018-12-12,34.54999923706055,34.790000915527344,34.09000015258789,34.349998474121094,33.80339813232422,7630500,0.0,0.0,False,0.00733136179764049,0.007304617997505467,0.8578489531912674,56.98872756958008,-0.4068406231556557,0.3799672774419677
2018-12-13,34.29999923706055,34.689998626708984,32.380001068115234,32.459999084472656,31.9434757232666,10279700,0.0,0.0,False,-0.05502175851601976,-0.056593376638148014,0.7556268367295373,56.98872756958008,-0.4394772951498981,0.38346729781970684
2018-12-14,32.27000045776367,33.27000045776367,32.08000183105469,32.40999984741211,31.894269943237305,8558600,0.0,0.0,False,-0.0015404015660530623,-0.001541589204328673,0.7529224664008345,56.98872756958008,-0.4403407252022574,0.3834182391880813
2018-12-17,32.29999923706055,32.86000061035156,31.700000762939453,32.040000915527344,31.53015899658203,7638100,0.0,0.0,False,-0.01141618689825119,-0.011481851800124971,0.7329107759062592,56.98872756958008,-0.4467299000826882,0.3835299163534571
2018-12-18,32.470001220703125,33.650001525878906,32.470001220703125,33.540000915527344,33.00629425048828,9117600,0.0,0.0,False,0.04681661307404972,0.045753761889963336,0.8140397891937139,56.98872756958008,-0.4208276678894186,0.38612357167028866
2018-12-19,33.459999084472656,33.97999954223633,32.22999954223633,32.41999816894531,31.904109954833984,8120500,0.0,0.0,False,-0.033393154871907194,-0.033963437940845574,0.7534632775693664,56.98872756958008,-0.44016805927311087,0.38732552133064685
2018-12-20,32.34000015258789,32.68000030517578,30.950000762939453,31.889999389648438,31.38254737854004,9439600,0.0,0.0,False,-0.016347817790006047,-0.016482917780145673,0.7247979794061956,56.98872756958008,-0.44932008983313954,0.3876096961896538
2018-12-21,31.950000762939453,32.650001525878906,30.649999618530273,30.780000686645508,30.29020881652832,11800600,0.0,0.0,False,-0.034807198690272045,-0.03542740349598992,0.6647625934364245,56.98872756958008,-0.46848771488105867,0.38887582789738223
2018-12-24,30.510000228881836,30.920000076293945,29.670000076293945,29.719999313354492,29.2470760345459,5902000,0.0,0.0,False,-0.03443795281507667,-0.0350449148750395,0.6074315777953563,56.98872756958008,-0.48679190987661836,0.38980076086398463
2018-12-26,30.1200008392334,32.33000183105469,29.59000015258789,32.290000915527344,31.77618408203125,8621300,0.0,0.0,False,0.08647387672183138,0.08293747691110627,0.7464324178924109,56.98872756958008,-0.4424128167586425,0.3996950939814815
2018-12-27,31.709999084472656,32.04999923706055,30.8700008392334,32.040000915527344,31.53015899658203,7751300,0.0,0.0,False,-0.007742436436486422,-0.007772564709048899,0.7329107759062596,56.98872756958008,-0.4467299000826882,0.3996886066420839
2018-12-28,32.16999816894531,32.599998474121094,31.510000228881836,31.829999923706055,31.32349967956543,6379400,0.0,0.0,False,-0.006554337928933451,-0.006575911922275238,0.7215526930802798,56.98872756958008,-0.4503562192835211,0.39965950402596845
2018-12-31,32.09000015258789,32.619998931884766,31.68000030517578,32.11000061035156,31.59904670715332,5334700,0.0,0.0,False,0.00879681486445305,0.008758348312728922,0.7366968734007076,56.98872756958008,-0.4455211047031602,0.3997858902601615
2019-01-02,31.459999084472656,32.650001525878906,31.049999237060547,32.47999954223633,31.963157653808594,5229500,0.0,0.0,False,0.011522845927274261,0.011456963556732766,0.7567085638952828,56.98872756958008,-0.4391319298227294,0.3999450202089835
2019-01-03,31.690000534057617,31.850000381469727,28.809999465942383,30.059999465942383,29.5816650390625,16822000,0.0,0.0,False,-0.07450742634817009,-0.07742917114790987,0.6258207299556555,56.98872756958008,-0.4809207662525027,0.4060432262919354
2019-01-04,30.440000534057617,32.09000015258789,30.399999618530273,32.040000915527344,31.53015899658203,9369600,0.0,0.0,False,0.06586829899353375,0.0637897712007235,0.7329107759062599,56.98872756958008,-0.4467299000826882,0.41151753718551143
2019-01-07,31.989999771118164,33.47999954223633,31.239999771118164,32.95000076293945,32.42567825317383,8010700,0.0,0.0,False,0.028401989875435518,0.028006131331330533,0.7821288902185826,56.98872756958008,-0.4310159283064555,0.4125341196515011
2019-01-08,33.36000061035156,33.650001525878906,32.20000076293945,32.41999816894531,31.904109954833984,7107700,0.0,0.0,False,-0.016085038970273247,-0.01621580738221281,0.7534632775693668,56.98872756958008,-0.44016805927311087,0.4127908287906291
2019-01-09,32.41999816894531,33.54999923706055,32.29999923706055,33.41999816894531,32.8881950378418,6179400,0.0,0.0,False,0.03084508812190534,0.030378939741587625,0.8075490068845188,56.98872756958008,-0.42289999372793274,0.4139725610505595
2019-01-10,30.6200008392334,32.209999084472656,29.780000686645508,32.040000915527344,31.53015899658203,19726300,0.0,0.0,False,-0.04129250753035196,-0.04216926369070543,0.7329107759062596,56.98872756958008,-0.4467299000826882,0.41589143578160837
2019-01-11,31.799999237060547,31.989999771118164,31.100000381469727,31.799999237060547,31.293977737426758,6900100,0.0,0.0,False,-0.0074906459932814196,-0.007518841773295814,0.7199301547460033,56.98872756958008,-0.4508742505398362,0.4145135366753354
2019-01-14,31.399999618530273,31.93000030517578,30.700000762939453,31.709999084472656,31.20541000366211,5878500,0.0,0.0,False,-0.0028301845967866335,-0.002834197141829631,0.7150624349144923,56.98872756958008,-0.4524283777776573,0.41136593117639414
2019-01-15,31.8799991607666,32.86000061035156,31.6299991607666,32.099998474121094,31.589200973510742,7643100,0.0,0.0,False,0.012298860031116243,0.012223843504298075,0.7361557477461311,56.862022399902344,-0.4444587153205969,0.4098217717110066
2019-01-16,32.81999969482422,33.66999816894531,32.7400016784668,32.84000015258789,32.31742858886719,9141600,0.0,0.0,False,0.023053055883468065,0.02279134865834192,0.7761794432213269,56.862022399902344,-0.43165179103930906,0.4105356332437711
2019-01-17,32.75,33.88999938964844,32.630001068115234,33.58000183105469,33.045654296875,5917500,0.0,0.0,False,0.022533528804908443,0.022283399404451853,0.816203033867841,56.862022399902344,-0.41884490030147514,0.4112316092537199
2019-01-18,33.84000015258789,34.040000915527344,33.150001525878906,33.970001220703125,33.42945098876953,5817700,0.0,0.0,False,0.011614135052270047,0.011547208681918053,0.8372966611855246,56.81328582763672,-0.4115909597239342,0.41142166962786403
2019-01-22,33.7599983215332,33.880001068115234,32.45000076293945,32.7400016784668,32.21902084350586,14598200,0.0,0.0,False,-0.03620849608539223,-0.03688029001022693,0.7707709122212842,56.81328582763672,-0.4328963661553795,0.4128504151546781
2019-01-23,32.93000030517578,33.099998474121094,31.389999389648438,31.649999618530273,31.1463623046875,14317900,0.0,0.0,False,-0.033292710663942016,-0.033859529107547366,0.7118171485885763,56.81328582763672,-0.4517767833534386,0.41403384058071346
2019-01-24,34.2599983215332,34.349998474121094,32.83000183105469,33.65999984741211,33.12438201904297,15531100,0.0,0.0,False,0.06350724668921548,0.06157216963514225,0.8205299425308203,55.17454147338867,-0.3996437281672881,0.41915794211571417
2019-01-25,33.939998626708984,35.5,33.7599983215332,34.97999954223633,34.42337417602539,15811300,0.0,0.0,False,0.03921558917644541,0.0384661873938052,0.8919230968405267,55.17454147338867,-0.3761004032515941,0.41705514908217184
2019-01-28,34.529998779296875,36.619998931884766,34.5,36.56999969482422,35.988075256347656,14843500,0.0,0.0,False,0.045454610937356144,0.044451825206563836,0.9779197251308109,55.17454147338867,-0.3477412898174219,0.4185562632536396
2019-01-29,36.7599983215332,37.08000183105469,36.06999969482422,36.290000915527344,35.71253204345703,8744300,0.0,0.0,False,-0.007656514301692896,-0.00768597588568899,0.9627757544677464,55.17454147338867,-0.3527353179603385,0.4186051090044196
2019-01-30,36.43000030517578,36.68000030517578,36.16999816894531,36.34000015258789,35.76173400878906,7435600,0.0,0.0,False,0.0013777226793150188,0.0013767744902189697,0.9654799151390863,55.17454147338867,-0.351843566728373,0.4185657169757529
2019-01-31,36.310001373291016,36.54999923706055,35.54999923706055,35.77000045776367,35.2008056640625,7706600,0.0,0.0,False,-0.015685155104299575,-0.015809468782653033,0.9346510578157441,55.17454147338867,-0.36201000091608804,0.41881985904860736
2019-02-01,35.77000045776367,36.59000015258789,35.77000045776367,36.11000061035156,35.535396575927734,6611900,0.0,0.0,False,0.009505206075633321,0.009460315840799002,0.9530403148047248,55.17454147338867,-0.3559457745006024,0.41756261254336224
2019-02-04,36.15999984741211,36.810001373291016,36.119998931884766,36.779998779296875,36.194732666015625,9089300,0.0,0.0,False,0.01855434731617822,0.01838431541446252,0.9892777031281097,55.17454147338867,-0.3439957687102344,0.417973121827053
2019-02-05,36.810001373291016,37.22999954223633,36.70000076293945,36.93000030517578,36.441429138183594,6003200,0.1,0.0,False,0.00681581141776455,0.0067926887820130705,1.0028362448101946,55.17454147338867,-0.33952456758050775,0.416816993038691
2019-02-06,36.79999923706055,37.09000015258789,36.61000061035156,36.7599983215332,36.2736701965332,5802800,0.0,0.0,False,-0.004603522573559338,-0.004614151416224822,0.9936161429460681,55.17454147338867,-0.34256508114293216,0.4146850964727566
2019-02-07,36.459999084472656,36.70000076293945,35.939998626708984,36.16999816894531,35.69147872924805,5857300,0.0,0.0,False,-0.016049974103276687,-0.01618016990989309,0.9616186554799093,55.17454147338867,-0.3531168945651779,0.41391256097217655
2019-02-08,35.79999923706055,36.22999954223633,35.38999938964844,36.0,35.52373123168945,4973300,0.0,0.0,False,-0.004699931286991754,-0.004711010692637146,0.9523991825878726,55.17454147338867,-0.3561572007114374,0.413894838827441
2019-02-11,36.08000183105469,36.720001220703125,36.08000183105469,36.59000015258789,36.105926513671875,4932600,0.0,0.0,False,0.016388911350141866,0.01625606267407891,0.9843968797113947,55.17454147338867,-0.34560531815047,0.4107625740847445
2019-02-12,36.7599983215332,37.16999816894531,35.66999816894531,35.75,35.277034759521484,6883200,0.0,0.0,False,-0.022957221547452167,-0.023224842378415943,0.9388406409057874,55.17454147338867,-0.3606284018411642,0.411341880025811
2019-02-13,35.83000183105469,36.459999084472656,35.810001373291016,36.209999084472656,35.73094940185547,5837900,0.0,0.0,False,0.01286714275812173,0.01278506440287009,0.9637879802175704,55.17454147338867,-0.352401516212166,0.40993133596495535
2019-02-14,35.90999984741211,36.529998779296875,35.66999816894531,36.11000061035156,35.63227462768555,4070000,0.0,0.0,False,-0.0027616051580425793,-0.002765425424566541,0.9583647732020995,55.17454147338867,-0.35418992752533507,0.4096010440041517
2019-02-15,36.2400016784668,36.34000015258789,34.959999084472656,35.04999923706055,34.586299896240234,11471900,0.0,0.0,False,-0.02935469998405915,-0.02979417092216019,0.9008775628254018,55.17454147338867,-0.3731474884495123,0.41055136071489035
2019-02-19,35.029998779296875,35.900001525878906,35.0,35.470001220703125,35.0007438659668,6436100,0.0,0.0,False,0.011982894121947307,0.011911667680861741,0.9236555773995239,55.17454147338867,-0.36563598117352614,0.41055879806952383
2019-02-20,35.0,35.2400016784668,34.77000045776367,35.060001373291016,34.59616470336914,6969900,0.0,0.0,False,-0.011559158975219752,-0.01162648538061106,0.9014197367667947,55.17454147338867,-0.37296869571530056,0.41069118951632233
2019-02-21,34.97999954223633,35.5099983215332,34.83000183105469,34.97999954223633,34.5172233581543,5900700,0.0,0.0,False,-0.002281794698681061,-0.0022844019591149647,0.8970810872914727,55.17454147338867,-0.37439945242132444,0.4106743287936114
2019-02-22,35.0,35.54999923706055,35.0,35.4900016784668,35.020477294921875,5393300,0.0,0.0,False,0.01457979199386239,0.014474528737300698,0.9247401349396727,55.17454147338867,-0.36527832656638093,0.4104034801406048
2019-02-25,35.75,36.380001068115234,35.66999816894531,35.900001525878906,35.42505645751953,10905900,0.0,0.0,False,0.011552645590479305,0.0114864233206735,0.9469759755724021,55.17454147338867,-0.3579456120246065,0.4105715841000851
2019-02-26,35.900001525878906,36.72999954223633,35.75,36.25,35.770423889160156,7565000,0.0,0.0,False,0.009749241530631725,0.009702024315405363,0.9659575146125947,55.17454147338867,-0.3516860687204324,0.41062029092868324
2019-02-27,36.11000061035156,36.33000183105469,35.27000045776367,35.689998626708984,35.21782684326172,5874900,0.0,0.0,False,-0.015448434371668096,-0.015569004795348652,0.9355865489706143,55.17454147338867,-0.36170150394004286,0.40965989702371586
2019-02-28,35.630001068115234,35.88999938964844,35.16999816894531,35.630001068115234,35.15863037109375,7873800,0.0,0.0,False,-0.001680866693774874,-0.0016822809351856988,0.932333086007531,55.17454147338867,-0.3627743986227566,0.40947948345089824
2019-03-01,35.58000183105469,35.959999084472656,34.369998931884766,34.63999938964844,34.18172073364258,8654000,0.0,0.0,False,-0.027785770581505775,-0.028179098170039118,0.8786417221926726,55.17454147338867,-0.3804802029912868,0.41033380000252123
2019-03-04,34.7599983215332,34.88999938964844,33.5,33.720001220703125,33.273895263671875,6998100,0.0,0.0,False,-0.026558799571409386,-0.026917856170122146,0.8287472532264699,55.17454147338867,-0.3969339051105615,0.41090669093781745
2019-03-05,34.029998779296875,34.380001068115234,33.16999816894531,33.22999954223633,32.790374755859375,7405700,0.0,0.0,False,-0.014531527011819478,-0.01463814378065455,0.8021727631184188,55.17454147338867,-0.4056973763583598,0.41109414401766
2019-03-06,33.220001220703125,33.41999816894531,32.52000045776367,32.7599983215332,32.32659149169922,6420800,0.0,0.0,False,-0.014143884222527325,-0.014244862231286489,0.7766830402078797,55.17454147338867,-0.41410312386029136,0.41128528796546154
2019-03-07,32.70000076293945,32.70000076293945,31.6200008392334,32.220001220703125,31.793739318847656,7112400,0.0,0.0,False,-0.016483401072098447,-0.016620763890359627,0.7473972610781381,55.17454147338867,-0.4237606970565918,0.4114628125867438
2019-03-08,31.899999618530273,32.119998931884766,31.3700008392334,31.90999984741211,31.487838745117188,6200500,0.0,0.0,False,-0.009621409129096259,-0.009667993934374466,0.7305848371182431,55.17454147338867,-0.4293049311464756,0.4113711604191579
2019-03-11,31.639999389648438,32.27000045776367,31.56999969482422,32.04999923706055,31.625986099243164,8944000,0.0,0.0,False,0.004387324110880719,0.00437772786211817,0.7381774737000566,55.17454147338867,-0.42680110691093376,0.41116729499101545
2019-03-12,32.189998626708984,32.189998626708984,30.8799991607666,30.920000076293945,30.510936737060547,10887500,0.0,0.0,False,-0.035257378495126224,-0.03589392668396534,0.6768938926181114,55.17454147338867,-0.4470105972375624,0.41175129728671944
2019-03-13,31.219999313354492,31.93000030517578,31.0,31.84000015258789,31.418766021728516,11092900,0.0,0.0,False,0.029754225263272982,0.029320157518908103,0.7267885712416773,54.91087341308594,-0.42782250456353077,0.4128617612827199
2019-03-14,31.959999084472656,32.470001220703125,31.8799991607666,32.130001068115234,31.704931259155273,6454500,0.0,0.0,False,0.009108099192337793,0.009066870610469993,0.7425163328327418,54.100341796875,-0.4139606108553894,0.412997850792663
2019-03-15,32.279998779296875,32.349998474121094,31.420000076293945,31.43000030517578,31.014188766479492,9645100,0.0,0.0,False,-0.021786594868466014,-0.022027427094746015,0.7045528354376298,54.100341796875,-0.42672841360364633,0.41320581210190704
2019-03-18,31.5,31.579999923706055,31.030000686645508,31.3799991607666,30.964847564697266,6832700,0.0,0.0,False,-0.001590923501296082,-0.001592190363922209,0.7018410222725313,54.100341796875,-0.4276404448430695,0.41320587663339264
2019-03-19,31.5,32.119998931884766,31.3799991607666,31.59000015258789,31.17207145690918,6824500,0.0,0.0,False,0.006692230335671567,0.006669936769420619,0.7132301343882739,54.022220611572266,-0.4229768583368505,0.41325051724976103
2019-03-20,31.5,31.549999237060547,30.770000457763672,30.959999084472656,30.550405502319336,6250200,0.0,0.0,False,-0.019943042779470233,-0.02014458939361323,0.679063112527091,54.022220611572266,-0.43448445553578297,0.41346633457822896
2019-03-21,30.889999389648438,31.770000457763672,30.790000915527344,31.450000762939453,31.033926010131836,5725100,0.0,0.0,False,0.01582697512069986,0.015703034575533972,0.7056376026351421,52.821075439453125,-0.41247076565669516,0.4135846622617746
2019-03-22,31.31999969482422,31.440000534057617,30.530000686645508,30.56999969482422,30.16556739807129,7488900,0.0,0.0,False,-0.027980946135434115,-0.02837987197250627,0.6579122487492373,51.08283233642578,-0.40947739155487195,0.41390871811405916
2019-03-25,30.530000686645508,30.719999313354492,30.15999984741211,30.209999084472656,29.810327529907227,5172000,0.0,0.0,False,-0.01177633635980524,-0.01184622665177451,0.6383881164529253,50.91681671142578,-0.414528844195836,0.41285640185419686
2019-03-26,30.510000228881836,30.6200008392334,29.969999313354492,30.209999084472656,29.810327529907227,4583400,0.0,0.0,False,0.0,0.0,0.6383881164529253,50.91681671142578,-0.414528844195836,0.4122105267298318
2019-03-27,30.270000457763672,31.200000762939453,30.149999618530273,30.940000534057617,30.530672073364258,6406900,0.0,0.0,False,0.024164261286104383,0.023876925164992496,0.6779785549869422,50.91681671142578,-0.40038136621150655,0.4126140129884853
2019-03-28,31.010000228881836,31.3700008392334,30.440000534057617,30.899999618530273,30.491199493408203,6687200,0.0,0.0,False,-0.0012928827724854042,-0.0012937192664872886,0.6758091254205996,50.91681671142578,-0.401156602813193,0.41226745674449344
2019-03-29,31.139999389648438,31.889999389648438,30.84000015258789,31.760000228881836,31.33982276916504,6980800,0.0,0.0,False,0.027831744564207783,0.02745148103424047,0.7224498169376741,50.91681671142578,-0.38448974634872735,0.413316379902119
2019-04-01,31.979999542236328,32.72999954223633,31.700000762939453,32.349998474121094,31.922016143798828,7438200,0.0,0.0,False,0.018576792182966706,0.018406351174806268,0.7544474092325142,50.91681671142578,-0.3730555402801625,0.41314496096775394
2019-04-02,33.040000915527344,33.470001220703125,32.459999084472656,32.9900016784668,32.55354690551758,10406100,0.0,0.0,False,0.01978354872304733,0.019590397642792603,0.7891566050350898,50.91681671142578,-0.36065235401465046,0.4116855595564313
2019-04-03,33.220001220703125,33.9900016784668,33.209999084472656,33.709999084472656,33.2640266418457,10014300,0.0,0.0,False,0.021824956229506975,0.021590201407170717,0.828204869627714,50.91681671142578,-0.3466986196255819,0.4108223183144525
2019-04-04,33.959999084472656,34.119998931884766,33.349998474121094,33.93000030517578,33.481117248535156,6192300,0.0,0.0,False,0.006526287662851793,0.006505083653167186,0.840136260513531,50.91681671142578,-0.34243498688672025,0.41070992168866777
2019-04-05,33.970001220703125,34.400001525878906,33.880001068115234,34.060001373291016,33.60939407348633,5164700,0.0,0.0,False,0.0038313185309484243,0.003823997723045666,0.8471864086679066,49.110225677490234,-0.3156334834581862,0.41072949243258244
2019-04-08,33.63999938964844,33.95000076293945,33.439998626708984,33.880001068115234,33.43177795410156,6219800,0.0,0.0,False,-0.005284716499095787,-0.005298730006748169,0.8374245521771138,48.6512451171875,-0.3128279065916282,0.4093149589145913
2019-04-09,33.369998931884766,33.52000045776367,32.599998474121094,33.310001373291016,32.86931610107422,8119100,0.0,0.0,False,-0.01682416812529519,-0.016967302119998175,0.8065114125937407,46.63957214355469,-0.2952483354713501,0.4095327805992941
2019-04-10,33.7599983215332,34.130001068115234,33.09000015258789,34.02000045776367,33.56992721557617,7159500,0.0,0.0,False,0.021315049949550247,0.021091061564574368,0.8450172935876088,46.63957214355469,-0.2802265185398932,0.4075169315665662
2019-04-11,33.9900016784668,34.970001220703125,33.90999984741211,34.810001373291016,34.34947204589844,7352400,0.0,0.0,False,0.02322152280272327,0.02295600585673608,0.8878614047420723,46.63957214355469,-0.2635122822273718,0.40599167735835
2019-04-12,34.9900016784668,35.2400016784668,34.5,34.689998626708984,34.231056213378906,4610500,0.0,0.0,False,-0.0034473843545921312,-0.0034533402762099057,0.8813532208717261,46.63957214355469,-0.2660512384629704,0.40513062011698797
2019-04-15,34.650001525878906,35.2400016784668,33.68000030517578,33.75,33.303497314453125,6390600,0.0,0.0,False,-0.027096999085971962,-0.027470892501423302,0.8303741943653744,46.63957214355469,-0.2859390473834895,0.40573535532262867
2019-04-16,33.959999084472656,34.09000015258789,33.59000015258789,34.029998779296875,33.57979202270508,4498400,0.0,0.0,False,0.008296267074991093,0.0082620422134038,0.8455594675290012,46.63957214355469,-0.2800150070127604,0.40564842701560544
2019-04-17,34.45000076293945,34.720001220703125,34.099998474121094,34.380001068115234,33.9251594543457,3772100,0.0,0.0,False,0.010284978281196677,0.010232447768504696,0.8645410065691939,46.63957214355469,-0.272609976997099,0.40558537936827777
2019-04-18,34.43000030517578,34.619998931884766,33.900001525878906,34.369998931884766,33.91529083251953,3318200,0.0,0.0,False,-0.00029089389659175957,-0.0002909362144281626,0.8639986229704377,45.78022384643555,-0.25917158146092856,0.40309543703048356
2019-04-22,34.099998474121094,34.20000076293945,33.41999816894531,33.47999954223633,33.03706359863281,3884200,0.0,0.0,False,-0.025894728080722684,-0.026235899127400063,0.8157308854857768,45.682559967041016,-0.2768123410231751,0.40348973321345294
2019-04-23,33.43000030517578,34.18000030517578,33.41999816894531,33.970001220703125,33.520591735839844,3329800,0.0,0.0,False,0.014635929605651743,0.014529858105397083,0.8423057949085544,45.58490753173828,-0.26465592339961885,0.40378956281287975
2019-04-24,33.91999816894531,34.4900016784668,33.900001525878906,33.9900016784668,33.540321350097656,3739800,0.0,0.0,False,0.0005885819204294318,0.0005884087740281332,0.84339014279134,44.618133544921875,-0.24828049303476563,0.40379040210309175
2019-04-25,34.04999923706055,34.25,33.130001068115234,33.40999984741211,32.967994689941406,6156500,0.0,0.0,False,-0.0170638394958188,-0.01721110447982284,0.811934829266574,44.18846130371094,-0.2539229989623386,0.4036022868707846
2019-04-26,32.150001525878906,33.91999816894531,32.099998474121094,33.060001373291016,32.62262725830078,9623100,0.0,0.0,False,-0.010475839822493005,-0.010531097686300173,0.7929532902263812,43.95900344848633,-0.2578851953154525,0.40362159097477895
2019-04-29,33.5099983215332,33.9900016784668,33.310001373291016,33.77000045776367,33.3232307434082,5558200,0.0,0.0,False,0.021475998225408244,0.02124863840174998,0.8314587519055228,43.95900344848633,-0.24194753908699795,0.3992842998761713
2019-04-30,33.779998779296875,34.38999938964844,33.54999923706055,34.18000030517578,33.727806091308594,5719600,0.0,0.0,False,0.012140940085181295,0.01206783002714139,0.8536943828808887,43.95900344848633,-0.23274406957762894,0.3987089143003138
2019-05-01,34.29999923706055,34.59000015258789,33.880001068115234,33.90999984741211,33.46138000488281,4466600,0.0,0.0,False,-0.007899300823317912,-0.007930665582367635,0.839051493316018,43.95900344848633,-0.23880485498050996,0.3986441299281461
2019-05-02,33.959999084472656,34.849998474121094,33.84000015258789,33.95000076293945,33.500850677490234,5320300,0.0,0.0,False,0.0011795889052292896,0.001178893736858181,0.8412208180536789,43.95900344848633,-0.23790695763273062,0.3985062515616405
2019-05-03,34.209999084472656,34.900001525878906,34.150001525878906,34.790000915527344,34.329734802246094,5181400,0.0,0.0,False,0.024742181407136687,0.024441050616810553,0.8867766375445596,43.95900344848633,-0.2190511133293629,0.39850235058442635
2019-05-06,34.25,34.77000045776367,33.720001220703125,34.75,34.29026412963867,4156800,0.0,0.0,False,-0.001149751748296013,-0.0011504132199047353,0.8846073128068987,43.95900344848633,-0.21994901067714234,0.3984940720128675
2019-05-07,34.25,34.33000183105469,33.40999984741211,33.90999984741211,33.55794906616211,6957800,0.1,0.0,False,-0.02135635528230262,-0.021587701982347978,0.8443589694669691,43.95900344848633,-0.236608056743433,0.398621323178723
2019-05-08,33.70000076293945,34.380001068115234,33.560001373291016,33.75,33.39960861206055,4374100,0.0,0.0,False,-0.0047184186908855175,-0.004729585568874038,0.8356565116327337,43.95900344848633,-0.24021005955696617,0.39858269470192914
2019-05-09,33.38999938964844,34.02000045776367,33.060001373291016,33.95000076293945,33.5975341796875,4500100,0.0,0.0,False,0.0059259846402954786,0.005908495054646851,0.8465345839255276,43.95900344848633,-0.23570755604004967,0.39839726153101124
2019-05-10,33.720001220703125,34.189998626708984,32.939998626708984,33.9900016784668,33.63711929321289,4949800,0.0,0.0,False,0.001178214844984815,0.0011775212945884714,0.8487101983840866,43.95900344848633,-0.23480705533666635,0.39690903032176583
2019-05-13,33.15999984741211,33.20000076293945,31.979999542236328,32.13999938964844,31.80632209777832,7040900,0.0,0.0,False,-0.054427883062030724,-0.05596511992879633,0.7480888158908539,43.95900344848633,-0.2764548874486933,0.4003297068446307
2019-05-14,32.189998626708984,32.650001525878906,32.0099983215332,32.34000015258789,32.004249572753906,5503900,0.0,0.0,False,0.006222897270772743,0.006203614998604729,0.7589669930123295,43.95900344848633,-0.2719523405425167,0.4001429562367778
2019-05-15,32.029998779296875,32.41999816894531,31.549999237060547,32.15999984741211,31.82611846923828,4518600,0.0,0.0,False,-0.005565857843680688,-0.005581404945926318,0.7491768327774964,43.95900344848633,-0.2760045503184815,0.40016406162831963
2019-05-16,32.20000076293945,32.900001525878906,32.02000045776367,32.31999969482422,31.984455108642578,4739700,0.0,0.0,False,0.004975053415871011,0.004962718731186285,0.7578790809543685,43.95900344848633,-0.27240263428346845,0.3998007046596977
2019-05-17,32.029998779296875,32.36000061035156,31.690000534057617,31.739999771118164,31.410478591918945,4751600,0.0,0.0,False,-0.017945483666174322,-0.018108456553712116,0.7263330906199923,43.95900344848633,-0.285459720925486,0.39961283619299126
2019-05-20,30.649999618530273,31.219999313354492,30.219999313354492,30.959999084472656,30.638574600219727,7576200,0.0,0.0,False,-0.02457472876257949,-0.02488172745310392,0.6839089231641404,43.95900344848633,-0.30301935447368,0.40021528212881996
2019-05-21,31.209999084472656,31.639999389648438,31.1299991607666,31.299999237060547,30.97504425048828,4986900,0.0,0.0,False,0.010981896340116926,0.010922033191674336,0.702401436404527,43.95900344848633,-0.29536518527344213,0.40036583035034684
2019-05-22,31.229999542236328,31.229999542236328,29.809999465942383,29.920000076293945,29.609373092651367,10258700,0.0,0.0,False,-0.04408940135139228,-0.045090886361576654,0.6273435762137012,43.95900344848633,-0.3264321124260853,0.40208719081239624
2019-05-23,29.729999542236328,29.979999542236328,29.309999465942383,29.5,29.19373321533203,11324600,0.0,0.0,False,-0.014037442671236189,-0.014136899412142629,0.6044998340561969,43.95900344848633,-0.3358872830330898,0.401134762809563
2019-05-24,29.690000534057617,29.940000534057617,28.979999542236328,29.170000076293945,28.867158889770508,5764000,0.0,0.0,False,-0.011186453036092447,-0.011249491964077908,0.5865511720161092,43.95900344848633,-0.3433163487521118,0.4012604249841958
2019-05-28,29.260000228881836,29.31999969482422,28.5,28.729999542236328,28.431726455688477,8362800,0.0,0.0,False,-0.015084007253527543,-0.015198927998957541,0.5626196226293256,43.95900344848633,-0.353221769710808,0.40105010504155414
2019-05-29,28.510000228881836,28.549999237060547,27.920000076293945,28.40999984741211,28.115049362182617,6248100,0.0,0.0,False,-0.011138159126545033,-0.011200652897915666,0.5452149166182185,43.91006088256836,-0.35971281302996616,0.3998567762829576
2019-05-30,28.5,28.75,27.989999771118164,28.170000076293945,27.877540588378906,4734100,0.0,0.0,False,-0.008447745218017721,-0.0084836296556246,0.5321613346955474,43.91006088256836,-0.36512179605185024,0.39893504682874237
2019-05-31,27.799999237060547,27.920000076293945,27.110000610351562,27.229999542236328,26.94729995727539,7441400,0.0,0.0,False,-0.03336881989838436,-0.03393826258922665,0.48103491906282336,43.91006088256836,-0.3863069324968058,0.40018274845794605
2019-06-03,27.1200008392334,27.809999465942383,27.020000457763672,27.200000762939453,26.917613983154297,6796300,0.0,0.0,False,-0.0011016307447558882,-0.0011022379859161036,0.47940336546192674,43.91006088256836,-0.3869829956478109,0.4001208800430469
2019-06-04,27.6299991607666,29.309999465942383,27.5,29.1200008392334,28.81768226623535,10218500,0.0,0.0,False,0.07058828781296,0.06820829908259393,0.5838319160146148,43.91006088256836,-0.34371117491035996,0.4063915734614355
2019-06-05,29.760000228881836,30.450000762939453,29.459999084472656,30.360000610351562,30.0448055267334,8713700,0.0,0.0,False,0.04258230239202221,0.041700618713288534,0.6512751256004852,43.25423812866211,-0.30539048133587576,0.40822477756227293
2019-06-06,30.399999618530273,30.510000228881836,29.8799991607666,30.3799991607666,30.06459617614746,5507600,0.0,0.0,False,0.0006587045270256553,0.0006584876764204515,0.6523628280010831,43.25423812866211,-0.3049329389014166,0.4079871435984841
2019-06-07,30.59000015258789,31.149999618530273,30.43000030517578,30.920000076293945,30.59899139404297,4843600,0.0,0.0,False,0.01777490090884659,0.017618774727879136,0.6817334135342639,43.224884033203125,-0.29209777935925973,0.4084220888428051
2019-06-10,31.149999618530273,31.719999313354492,30.719999313354492,30.760000228881836,30.44065284729004,5449400,0.0,0.0,False,-0.005174632873152674,-0.005188067652580414,0.6730310605287102,43.224884033203125,-0.29576091346116506,0.4083848937753173
2019-06-11,31.100000381469727,31.290000915527344,30.510000228881836,30.579999923706055,30.262521743774414,3461800,0.0,0.0,False,-0.00585175043417252,-0.0058689390140661294,0.6632409002938773,43.224884033203125,-0.29988194484158004,0.4081128760711579
2019-06-12,30.559999465942383,31.1299991607666,30.450000762939453,31.100000381469727,30.777124404907227,5185700,0.0,0.0,False,0.017004619294116674,0.01686165913488515,0.6915236785977785,42.78810501098633,-0.2807084025570926,0.4077205379760377
2019-06-13,31.690000534057617,33.31999969482422,31.40999984741211,33.09000015258789,32.7464599609375,10856500,0.0,0.0,False,0.06398699014636589,0.06202316353865143,0.7997591875525591,42.78810501098633,-0.23468309819914956,0.4125486157415911
2019-06-14,32.970001220703125,33.20000076293945,32.220001220703125,32.68000030517578,32.34071731567383,6128000,0.0,0.0,False,-0.012390427720971098,-0.012467829092481883,0.7774594014240355,42.78810501098633,-0.24416570195455056,0.4125785108963525
2019-06-17,32.099998474121094,32.91999816894531,32.099998474121094,32.560001373291016,32.22196578979492,3420700,0.0,0.0,False,-0.0036718890530407222,-0.003678646985640716,0.7709327677057223,42.78810501098633,-0.2469410416394564,0.41256513028053904
2019-06-18,32.779998779296875,33.29999923706055,32.41999816894531,32.52000045776367,32.18238067626953,3789300,0.0,0.0,False,-0.001228513300014944,-0.0012292685410916053,0.7687571532471635,42.78810501098633,-0.2478661845854977,0.4125143841778359
2019-06-19,32.720001220703125,33.29999923706055,32.5099983215332,33.209999084472656,32.865211486816406,5535500,0.0,0.0,False,0.021217535688724753,0.02099557788751067,0.8062858212708723,42.78810501098633,-0.23190775851424383,0.41303511378240787
2019-06-20,33.65999984741211,33.810001373291016,31.899999618530273,32.150001525878906,31.81622314453125,8969200,0.0,0.0,False,-0.031917894175302886,-0.032438375235742646,0.7486329815771986,42.78810501098633,-0.2564236453948574,0.4136743169097132
2019-06-21,32.029998779296875,32.38999938964844,31.510000228881836,31.56999969482422,31.24224281311035,7481800,0.0,0.0,False,-0.018040492386965035,-0.01820520608778509,0.7170867815854591,42.78810501098633,-0.26983812895923875,0.4138274962150739
2019-06-24,31.56999969482422,31.889999389648438,31.309999465942383,31.81999969482422,31.489648818969727,8425700,0.0,0.0,False,0.007918957910267421,0.007887767518467962,0.7306843195371109,42.78810501098633,-0.2640560078347848,0.41373914169911297
2019-06-25,31.829999923706055,32.11000061035156,31.239999771118164,31.260000228881836,30.935461044311523,6523600,0.0,0.0,False,-0.017599045891053433,-0.017755750387627063,0.7002259267746507,42.78810501098633,-0.2770079199261455,0.4140768876077611
2019-06-26,31.479999542236328,31.719999313354492,31.06999969482422,31.459999084472656,31.13338279724121,4089700,0.0,0.0,False,0.006397892458954724,0.006377512823287813,0.7111037894100816,42.78810501098633,-0.27238229434915695,0.4122167640636033
2019-06-27,31.559999465942383,32.54999923706055,31.420000076293945,32.150001525878906,31.81622314453125,4274500,0.0,0.0,False,0.02193273862134082,0.02169567613365646,0.7486329815771986,42.78810501098633,-0.2564236453948574,0.41257509296619665
2019-06-28,32.22999954223633,32.72999954223633,32.15999984741211,32.61000061035156,32.27145004272461,5238500,0.0,0.0,False,0.01430801186317443,0.014206618277395625,0.7736524430219431,42.78810501098633,-0.24578454609199096,0.4123035692774567
2019-07-01,33.13999938964844,33.65999984741211,32.529998779296875,32.880001068115234,32.53864288330078,8985600,0.0,0.0,False,0.00827954245075535,0.00824545506189963,0.7883374737168292,42.78810501098633,-0.23953998722434378,0.4123896397735701
2019-07-02,33.09000015258789,33.209999084472656,32.029998779296875,32.189998626708984,31.855802536010742,4765100,0.0,0.0,False,-0.02098552019329858,-0.021208846155792785,0.7508082815497121,42.78810501098633,-0.25549863617864343,0.4128686700115782
2019-07-03,32.400001525878906,32.849998474121094,32.349998474121094,32.720001220703125,32.38030242919922,2747700,0.0,0.0,False,0.01646481492957408,0.01633073954677884,0.7796350158825938,42.78810501098633,-0.24324055900850927,0.4130669853712319
2019-07-05,32.540000915527344,32.83000183105469,31.950000762939453,32.459999084472656,32.12300109863281,2583900,0.0,0.0,False,-0.00794622999982797,-0.007977969537022211,0.7654936267306431,42.78810501098633,-0.24925394358116892,0.4128408614918021
2019-07-08,31.989999771118164,32.91999816894531,31.979999542236328,32.790000915527344,32.44957733154297,5328800,0.0,0.0,False,0.010166429715187997,0.010115099174348422,0.7834423935994126,42.78810501098633,-0.24162153656463226,0.41291933059952557
2019-07-09,32.400001525878906,32.75,31.93000030517578,32.36000061035156,32.02404022216797,5450600,0.0,0.0,False,-0.0131137951359801,-0.013200540152941325,0.7600546954129279,42.78810501098633,-0.2515667563696631,0.41311097920209416
2019-07-10,32.93000030517578,33.689998626708984,32.59000015258789,32.939998626708984,32.59801483154297,8869700,0.0,0.0,False,0.017923241583292837,0.017764514090324302,0.7916005809186226,42.78810501098633,-0.23815240653510916,0.41224378119501254
2019-07-11,33.060001373291016,33.29999923706055,32.81999969482422,33.029998779296875,32.68708801269531,6842900,0.0,0.0,False,0.0027324725635180513,0.002728746147039916,0.7964960803507657,42.78810501098633,-0.23607067888838418,0.412230063896892
2019-07-12,33.119998931884766,33.900001525878906,33.0,33.779998779296875,33.42929458618164,5012200,0.0,0.0,False,0.02270641463069656,0.022452461060767332,0.8372880652336314,42.78810501098633,-0.21872458297467734,0.40486807250524254
2019-07-15,33.66999816894531,33.95000076293945,33.41999816894531,33.61000061035156,33.26106643676758,3483600,0.0,0.0,False,-0.005032357143533672,-0.00504506209456746,0.8280421755138239,42.78810501098633,-0.222656239900612,0.4047715874731149
2019-07-16,33.70000076293945,34.66999816894531,33.70000076293945,34.220001220703125,33.86473083496094,6353600,0.0,0.0,False,0.018149279709385846,0.017986547563747065,0.8612198242777784,42.78810501098633,-0.20854801056822247,0.40459410269683393
2019-07-17,34.34000015258789,34.41999816894531,33.11000061035156,33.2599983215332,32.91469192504883,5881900,0.0,0.0,False,-0.028053933590734936,-0.02845496329443785,0.8090052869297304,42.78810501098633,-0.23075135211999664,0.40554483872865127
2019-07-18,33.40999984741211,33.81999969482422,33.11000061035156,33.7400016784668,33.38971710205078,3049300,0.0,0.0,False,0.014432010425120989,0.014328860221398983,0.8351128700897992,42.78810501098633,-0.21964954761428213,0.4057954321026682
2019-07-19,33.81999969482422,34.02000045776367,33.060001373291016,33.08000183105469,32.736572265625,4249000,0.0,0.0,False,-0.019561256971107,-0.019755110535648,0.799215755666987,42.78810501098633,-0.23491418334091874,0.4053862087727703
2019-07-22,33.220001220703125,33.41999816894531,32.849998474121094,32.900001525878906,32.55843734741211,4005600,0.0,0.0,False,-0.005441465183572136,-0.005456323881816964,0.7894253857747906,42.78810501098633,-0.23907737117471406,0.4053748676256896
2019-07-23,33.02000045776367,33.790000915527344,32.56999969482422,33.72999954223633,33.37981414794922,4524100,0.0,0.0,False,0.02522777096986184,0.02491480348449948,0.8345685995747736,42.78810501098633,-0.21988098936892453,0.40612117432538636
2019-07-24,33.619998931884766,34.9900016784668,33.619998931884766,34.59000015258789,34.23088836669922,7315300,0.0,0.0,False,0.025496673378041734,0.025177054622590893,0.8813439959477429,42.78810501098633,-0.19999054975886288,0.40690445294534067
2019-07-25,34.54999923706055,34.81999969482422,31.579999923706055,31.670000076293945,31.341203689575195,13152300,0.0,0.0,False,-0.08441746080815105,-0.08819476143086061,0.7225257129031741,42.78810501098633,-0.2675253161707445,0.415288618879861
2019-07-26,32.0,32.25,31.15999984741211,31.239999771118164,30.915668487548828,7875200,0.0,0.0,False,-0.013577500284965405,-0.013670517462061275,0.699138119545371,42.78810501098633,-0.27747049139916613,0.4150115320866666
2019-07-29,30.969999313354492,31.190000534057617,30.540000915527344,30.739999771118164,30.42085838317871,6963900,0.0,0.0,False,-0.0160051562387985,-0.016134622023692674,0.671943148470749,42.78810501098633,-0.2890346890714648,0.412452764109642
2019-07-30,30.450000762939453,30.809999465942383,30.209999084472656,30.709999084472656,30.391170501708984,5290200,0.0,0.0,False,-0.0009759054493394537,-0.0009763819551040858,0.6703114900411706,42.78810501098633,-0.2897285239926912,0.4123826810198868
2019-07-31,30.68000030517578,31.139999389648438,30.270000457763672,30.510000228881836,30.193248748779297,6269400,0.0,0.0,False,-0.006512475487528757,-0.006533774177842201,0.65943362740574,42.78810501098633,-0.29435414956967976,0.4120509632929221
2019-08-01,30.43000030517578,30.56999969482422,29.43000030517578,29.84000015258789,29.53020477294922,8013000,0.0,0.0,False,-0.021960007727120923,-0.022204717888811062,0.6229924521252657,42.78810501098633,-0.3098501378977404,0.4123186236103658
2019-08-02,29.700000762939453,29.809999465942383,29.06999969482422,29.450000762939453,29.144254684448242,6475900,0.0,0.0,False,-0.013069671933142901,-0.013155831638134196,0.6017804732260212,42.78810501098633,-0.31887017018012076,0.41103589780480815
2019-08-05,28.969999313354492,28.969999313354492,28.0,28.530000686645508,28.23380470275879,8948900,0.0,0.0,False,-0.031239432661672506,-0.03173779015386548,0.551741759993895,42.78810501098633,-0.3401482796326353,0.41214534151275906
2019-08-06,28.850000381469727,29.059999465942383,28.020000457763672,28.360000610351562,28.164289474487305,6010100,0.1,0.0,False,-0.0024621275454488334,-0.0024651635658773673,0.5479211738631908,42.78810501098633,-0.3417729187292635,0.4119201760429716
2019-08-07,28.0,28.760000228881836,27.81999969482422,28.6299991607666,28.432422637939453,6771500,0.0,0.0,False,0.009520324086110366,0.009475291392372256,0.5626578850981208,42.78810501098633,-0.33550638359331153,0.41203780711758653
2019-08-08,28.809999465942383,29.389999389648438,28.760000228881836,29.079999923706055,28.87932014465332,5028200,0.0,0.0,False,0.01571788350239056,0.015595636879685806,0.587219559690185,42.78810501098633,-0.3250619503425489,0.41235561286378775
2019-08-09,28.850000381469727,29.06999969482422,28.559999465942383,28.780000686645508,28.581390380859375,4031300,0.0,0.0,False,-0.010316370409748199,-0.01036995299607176,0.5708452147908236,42.78810501098633,-0.33202486126644826,0.41244925633140184
2019-08-12,28.5,28.510000228881836,27.520000457763672,27.639999389648438,27.449254989624023,8015000,0.0,0.0,False,-0.039610927815237784,-0.040416793099646124,0.5086225783788325,42.78810501098633,-0.35848397626919637,0.4141260517733121
2019-08-13,27.6200008392334,28.3700008392334,27.329999923706055,27.510000228881836,27.320154190063477,12950000,0.0,0.0,False,-0.004703253316323042,-0.00471434841457621,0.5015271442339924,42.78810501098633,-0.3615011886352827,0.41381146165462934
2019-08-14,27.049999237060547,27.06999969482422,26.09000015258789,26.100000381469727,25.919883728027344,10104400,0.0,0.0,False,-0.05125412002782259,-0.05261429286704668,0.4245676917583896,42.78810501098633,-0.39422688335059186,0.4167113233774404
2019-08-15,26.200000762939453,26.309999465942383,25.139999389648438,25.40999984741211,25.23464584350586,10057900,0.0,0.0,False,-0.026436765369457715,-0.026792500315852848,0.3869067299384632,42.78810501098633,-0.4102415651025775,0.417386060901748
2019-08-16,25.6200008392334,26.049999237060547,25.389999389648438,25.790000915527344,25.612024307250977,8826800,0.0,0.0,False,0.014954775513215113,0.014844055356480505,0.4076476087424601,42.78810501098633,-0.40142186010166137,0.4175624527537775
2019-08-19,26.200000762939453,26.690000534057617,26.079999923706055,26.100000381469727,25.919883728027344,9034800,0.0,0.0,False,0.012020112783088788,0.011948444959372397,0.4245676917583896,42.78810501098633,-0.39422688335059186,0.4172723913334846
2019-08-20,26.079999923706055,26.079999923706055,25.559999465942383,25.829999923706055,25.65174674987793,7658800,0.0,0.0,False,-0.010344837228551174,-0.010398716964033982,0.4098307708660962,42.78810501098633,-0.4004935076397621,0.4172862954896656
2019-08-21,26.059999465942383,26.600000381469727,26.010000228881836,26.420000076293945,26.237674713134766,6227500,0.0,0.0,False,0.022841639946395542,0.022584675325392784,0.44203361771956895,42.78810501098633,-0.386799796195743,0.4137206092563674
2019-08-22,26.459999084472656,26.979999542236328,26.34000015258789,26.530000686645508,26.34691619873047,5957900,0.0,0.0,False,0.0041635353281141985,0.004154891798355201,0.44803757563127267,42.78810501098633,-0.38424671548399725,0.4136405986987515
2019-08-23,26.270000457763672,26.510000228881836,25.350000381469727,25.420000076293945,25.244577407836914,8900100,0.0,0.0,False,-0.041839385777781124,-0.04273985929961318,0.38745257288371304,42.78810501098633,-0.4100094546987981,0.4147510075346296
2019-08-26,25.899999618530273,25.90999984741211,25.030000686645508,25.190000534057617,25.016164779663086,6722600,0.0,0.0,False,-0.009047987790951062,-0.00908916942799109,0.3748989189437375,42.78810501098633,-0.4153476819494599,0.41474840585458556
2019-08-27,25.270000457763672,25.34000015258789,24.31999969482422,24.450000762939453,24.28127098083496,7503700,0.0,0.0,False,-0.029376757200830328,-0.029816895461589586,0.3345088472262432,42.78810501098633,-0.4325228711437332,0.4156941373377729
2019-08-28,24.40999984741211,25.510000228881836,24.229999542236328,25.329999923706055,25.15519905090332,9079100,0.0,0.0,False,0.03599185852989928,0.03535928524453937,0.382540300862509,42.78810501098633,-0.41209831460298507,0.4169250462700081
2019-08-29,25.790000915527344,26.610000610351562,25.700000762939453,26.31999969482422,26.13836669921875,7205600,0.0,0.0,False,0.03908407348818521,0.03833962654139461,0.43657560758179703,42.78810501098633,-0.38912072192710034,0.41773907800639204
2019-08-30,26.399999618530273,26.829999923706055,26.15999984741211,26.309999465942383,26.128435134887695,5076200,0.0,0.0,False,-0.0003799611676329473,-0.0003800333711676739,0.4360297646365472,42.78810501098633,-0.3893528323308797,0.4177267158060474
2019-09-03,26.15999984741211,26.65999984741211,25.950000762939453,26.510000228881836,26.327054977416992,6730000,0.0,0.0,False,0.0076016738661892624,0.0075729267356977065,0.4469459945694547,42.78810501098633,-0.3847108917149469,0.4178202152689716
2019-09-04,26.65999984741211,27.219999313354492,26.520000457763672,27.0,26.81367301940918,5653300,0.0,0.0,False,0.018483572978808427,0.0183148279133285,0.4736907264564738,42.78810501098633,-0.3733381505788941,0.41827506950680904
2019-09-05,27.450000762939453,28.110000610351562,27.440000534057617,27.690000534057617,27.498912811279297,6254600,0.0,0.0,False,0.025555610802522333,0.025234525048821753,0.5113517931050819,42.78810501098633,-0.3573234242502994,0.41904843474042847
2019-09-06,28.15999984741211,28.229999542236328,27.729999542236328,27.790000915527344,27.598222732543945,5791900,0.0,0.0,False,0.0036114126382449374,0.0036049071455973684,0.5168099080715358,42.78810501098633,-0.355002453942333,0.418270291019028
2019-09-09,27.790000915527344,28.75,27.709999084472656,28.440000534057617,28.243736267089844,8561600,0.0,0.0,False,0.02338967769053868,0.02312033104771839,0.5522876029391446,42.78810501098633,-0.3399161692288558,0.41796357172208165
2019-09-10,28.280000686645508,29.18000030517578,28.209999084472656,29.1200008392334,28.919042587280273,6377300,0.0,0.0,False,0.023909949937371167,0.02362858323612428,0.5894027218138214,42.78810501098633,-0.32413359788064966,0.4186932635827409
2019-09-11,29.15999984741211,29.93000030517578,28.729999542236328,29.760000228881836,29.55462646484375,10842600,0.0,0.0,False,0.021978040097462737,0.021740004366181107,0.624334678564862,42.78810501098633,-0.30927937899434277,0.4184536020401873
2019-09-12,29.670000076293945,30.219999313354492,29.639999389648438,29.940000534057617,29.73338508605957,5808800,0.0,0.0,False,0.006048414160417792,0.006030195927527142,0.6341593274359514,42.78810501098633,-0.3051016146093596,0.4180399976931992
2019-09-13,30.200000762939453,30.34000015258789,29.8700008392334,29.950000762939453,29.743314743041992,7131900,0.0,0.0,False,0.00033395649212764056,0.00033390074107026314,0.6347050655525195,42.78810501098633,-0.3048695487821893,0.4174507026579197
2019-09-16,28.559999465942383,28.790000915527344,27.700000762939453,27.770000457763672,27.578359603881836,15507800,0.0,0.0,False,-0.07278795782728342,-0.0755729993654418,0.5157182221810361,42.78810501098633,-0.3554666747498918,0.4235813258463321
2019-09-17,28.020000457763672,29.25,27.920000076293945,28.639999389648438,28.442354202270508,12683400,0.0,0.0,False,0.031328716094740416,0.030847986512245736,0.5632037280433706,42.78810501098633,-0.3352742731895322,0.42474677722234583
2019-09-18,28.549999237060547,28.65999984741211,28.06999969482422,28.600000381469727,28.402631759643555,6129400,0.0,0.0,False,-0.0013965947524759992,-0.0013975708998880771,0.5610205659197343,42.78810501098633,-0.33620262565143144,0.42446226935069054
2019-09-19,28.6299991607666,28.739999771118164,28.15999984741211,28.299999237060547,28.104700088500977,5102700,0.0,0.0,False,-0.010489579756686518,-0.01054498317807446,0.5446461161916913,42.78810501098633,-0.34316558115193985,0.42437925874697396
2019-09-20,28.200000762939453,28.440000534057617,27.959999084472656,27.989999771118164,27.79684066772461,6885400,0.0,0.0,False,-0.010954019071789611,-0.01101445609616614,0.5277260331757618,42.78810501098633,-0.35036055790300935,0.42397393785649207
2019-09-23,27.709999084472656,27.8799991607666,27.360000610351562,27.5,27.310222625732422,5324400,0.0,0.0,False,-0.01750623561177611,-0.017661281937513533,0.500981301288743,42.78810501098633,-0.36173329903906204,0.4242087277070384
2019-09-24,27.6200008392334,27.700000762939453,26.770000457763672,27.0,26.81367301940918,5558300,0.0,0.0,False,-0.018181821991278047,-0.018349142548201962,0.47369072645647425,41.19827651977539,-0.3491554675463554,0.42243139531511725
2019-09-25,27.1299991607666,27.829999923706055,27.020000457763672,27.440000534057617,27.250638961791992,6369400,0.0,0.0,False,0.016296385134051405,0.016165024266594583,0.4977065581032889,40.72721481323242,-0.3308985383174752,0.4212817312389002
2019-09-26,27.56999969482422,27.600000381469727,26.90999984741211,27.190000534057617,27.002363204956055,4831300,0.0,0.0,False,-0.009110823316254901,-0.009152580689879333,0.4840612182728137,40.72721481323242,-0.33699460351551247,0.4205101980469187
2019-09-27,27.010000228881836,27.809999465942383,26.90999984741211,27.010000228881836,26.823604583740234,5155100,0.0,0.0,False,-0.006620110242166133,-0.006642120365383052,0.4742365694017243,40.72721481323242,-0.34138377233139083,0.42048842461513536
2019-09-30,27.350000381469727,27.40999984741211,26.81999969482422,26.969999313354492,26.78388023376465,5109800,0.0,0.0,False,-0.0014809474935246758,-0.0014820451801419805,0.47205330244940646,40.56037902832031,-0.3396540940837006,0.42030206419015
2019-10-01,27.079999923706055,27.65999984741211,26.59000015258789,26.799999237060547,26.615053176879883,6547000,0.0,0.0,False,-0.006303308385912532,-0.0063232581112478235,0.46277449652356695,39.52094650268555,-0.32655830560456534,0.42032254217153053
2019-10-02,26.5,26.510000228881836,25.020000457763672,25.3700008392334,25.194921493530273,14178200,0.0,0.0,False,-0.05335821326042878,-0.05483451845349165,0.38472346298614624,39.52094650268555,-0.3624919511525815,0.42161477448832246
2019-10-03,25.469999313354492,25.510000228881836,24.510000228881836,25.270000457763672,25.095611572265625,8586400,0.0,0.0,False,-0.003941664247302801,-0.0039494530798677065,0.37926534801969236,39.52094650268555,-0.3650047938360911,0.4207730211915858
2019-10-04,25.329999923706055,25.850000381469727,25.06999969482422,25.829999923706055,25.65174674987793,6446100,0.0,0.0,False,0.02216065450371074,0.021918675615070545,0.4098307708660971,39.52094650268555,-0.3509328844607801,0.42132869128651046
2019-10-07,25.799999237060547,26.059999465942383,25.520000457763672,25.829999923706055,25.65174674987793,5725400,0.0,0.0,False,0.0,0.0,0.4098307708660971,39.52094650268555,-0.3509328844607801,0.4207786013613909
2019-10-08,25.559999465942383,26.799999237060547,25.450000762939453,26.260000228881836,26.078779220581055,9028100,0.0,0.0,False,0.016647305731924744,0.016510258227510906,0.43330065473898016,39.52094650268555,-0.34012766574786013,0.41942432453025186
2019-10-09,26.780000686645508,27.329999923706055,26.690000534057617,27.06999969482422,26.883190155029297,8095500,0.0,0.0,False,0.030845421392018624,0.030379263039494606,0.4775114174158601,39.52094650268555,-0.3197736255329179,0.42038790262840425
2019-10-10,26.68000030517578,27.25,26.5,27.18000030517578,26.992429733276367,7057600,0.0,0.0,False,0.0040634901444773774,0.004055256465844883,0.4835152704988823,39.52094650268555,-0.31700953236425744,0.41535761835951
2019-10-11,27.6299991607666,28.020000457763672,27.34000015258789,27.360000610351562,27.17119026184082,7492400,0.0,0.0,False,0.006622617168252853,0.006600783981387728,0.4933400241986534,39.52094650268555,-0.31248634796753993,0.41140025247398
2019-10-14,27.3700008392334,27.65999984741211,27.139999389648438,27.6200008392334,27.42939567565918,3167100,0.0,0.0,False,0.009502911404694059,0.00945804277322746,0.507531102145697,39.52094650268555,-0.30595296664275784,0.4113766703189667
2019-10-15,27.6299991607666,28.3700008392334,27.280000686645508,28.270000457763672,28.074909210205078,7019200,0.0,0.0,False,0.023533640411871115,0.023260993592618476,0.5430087970133055,39.52094650268555,-0.2896195133308025,0.4118938473081455
2019-10-16,28.329999923706055,28.809999465942383,28.030000686645508,28.049999237060547,27.856426239013672,6353300,0.0,0.0,False,-0.007782143463245461,-0.007812582364457633,0.5310008811898981,39.52094650268555,-0.2951477961915523,0.41099752870000394
2019-10-17,28.309999465942383,28.440000534057617,27.850000381469727,27.93000030517578,27.73725700378418,6709600,0.0,0.0,False,-0.004277980032578399,-0.004287156770443801,0.5244512899903078,39.52094650268555,-0.2981631398453637,0.40826272447656015
2019-10-18,27.799999237060547,28.31999969482422,27.709999084472656,28.219999313354492,28.025253295898438,5689100,0.0,0.0,False,0.01038301271372899,0.01032947947588673,0.5402796871157376,39.52094650268555,-0.29087595880341455,0.4083032030720798
2019-10-21,28.510000228881836,28.90999984741211,28.43000030517578,28.6200008392334,28.422494888305664,6746400,0.0,0.0,False,0.014174415774695692,0.014074898044721517,0.5621122518102342,39.52094650268555,-0.28082453980766164,0.40608480254260276
2019-10-22,28.5,28.690000534057617,27.81999969482422,28.260000228881836,28.064979553222656,8022000,0.0,0.0,False,-0.012578604956671402,-0.012658385331227694,0.5424630588967367,39.52094650268555,-0.28987076381595334,0.40627692228109674
2019-10-23,28.25,28.399999618530273,27.8799991607666,28.290000915527344,28.094772338867188,8396900,0.0,0.0,False,0.0010615644877998154,0.0010610014266675069,0.5441004829038045,39.52094650268555,-0.2891169158370719,0.40626012865704914
2019-10-24,29.270000457763672,29.850000381469727,28.489999771118164,29.40999984741211,29.207042694091797,17890900,0.0,0.0,False,0.03958994014291628,0.03882634707708257,0.6052313285966142,39.52094650268555,-0.26097309708645,0.40814023701201024
2019-10-25,29.399999618530273,30.889999389648438,29.299999237060547,30.860000610351562,30.647037506103516,13835700,0.0,0.0,False,0.04930299952288597,0.04812613377183479,0.6843740480245346,39.52094650268555,-0.22453685404470325,0.40618289094665794
2019-10-28,31.0,31.670000076293945,31.0,31.360000610351562,31.143585205078125,10298500,0.0,0.0,False,0.016202143482081155,0.016072289486508955,0.711664518028122,39.52094650268555,-0.21197268888886955,0.40098414113699976
2019-10-29,31.420000076293945,31.489999771118164,30.68000030517578,30.920000076293945,30.706621170043945,6843200,0.0,0.0,False,-0.014030627243357019,-0.014129986974877209,0.6876487912099891,39.52094650268555,-0.22302920634865475,0.4012295520982768
2019-10-30,30.770000457763672,30.940000534057617,29.93000030517578,30.290000915527344,30.080970764160156,10356100,0.0,0.0,False,-0.02037509768395318,-0.0205855333247731,0.65326278223288,39.52094650268555,-0.2388600621668795,0.4017330725593803
2019-10-31,30.06999969482422,30.209999084472656,29.459999084472656,30.059999465942383,29.852556228637695,8779600,0.0,0.0,False,-0.007593323277804709,-0.007622299333238203,0.640709023464223,39.52094650268555,-0.24463964377449465,0.3967735181955007
2019-11-01,30.299999237060547,30.610000610351562,30.020000457763672,30.559999465942383,30.349105834960938,8270900,0.0,0.0,False,0.016633403267720892,0.01649658331863823,0.6679995982964919,39.52094650268555,-0.23207543035694655,0.39693998937128405
2019-11-04,30.709999084472656,30.989999771118164,30.469999313354492,30.950000762939453,30.73641586303711,5888600,0.0,0.0,False,0.012761826664099196,0.012681080804978056,0.6892863200457389,39.52094650268555,-0.2222753101080589,0.3954186229088299
2019-11-05,31.0,31.579999923706055,30.90999984741211,31.18000030517578,31.06519889831543,5500200,0.1,0.0,False,0.010696856677870015,0.010640050048991422,0.7073563736991546,39.52094650268555,-0.2139561005654439,0.39557007982139636
2019-11-06,31.170000076293945,31.190000534057617,30.649999618530273,30.959999084472656,30.84600830078125,4270300,0.0,0.0,False,-0.007055824694754076,-0.007080834739578196,0.6953095664348623,39.52094650268555,-0.21950228852223497,0.39538570182770594
2019-11-07,31.209999084472656,31.440000534057617,30.75,30.889999389648438,30.77626609802246,6342400,0.0,0.0,False,-0.0022609798350156085,-0.0022635397091999424,0.6914765056910441,39.52094650268555,-0.22126697810916196,0.3950971405626196
2019-11-08,30.719999313354492,30.850000381469727,29.959999084472656,30.760000228881836,30.646745681762695,6352900,0.0,0.0,False,-0.004208451273693958,-0.004217331728821519,0.6843580092362453,39.52094650268555,-0.22454423808700608,0.3917399364637763
2019-11-11,30.540000915527344,30.75,30.200000762939453,30.59000015258789,30.477371215820312,4109100,0.0,0.0,False,-0.005526670521600385,-0.005541999068434023,0.6750491174787778,39.52094650268555,-0.2288299265871757,0.3917652427838338
2019-11-12,30.579999923706055,30.670000076293945,29.399999618530273,29.520000457763672,29.41131019592285,8662900,0.0,0.0,False,-0.03497877203215238,-0.03560517999095864,0.6164579562558297,39.52094650268555,-0.2558045087831011,0.3929260104012072
2019-11-13,29.030000686645508,29.15999984741211,28.56999969482422,28.65999984741211,28.554475784301758,7152300,0.0,0.0,False,-0.029132820194452735,-0.029565607064983478,0.569365977264336,39.52094650268555,-0.27748502221824545,0.3935453709267897
2019-11-14,28.75,28.899999618530273,28.459999084472656,28.770000457763672,28.664072036743164,4393200,0.0,0.0,False,0.0038381461900856007,0.0038307992999557887,0.5753894333108232,39.52094650268555,-0.2747119041089927,0.39273187004819027
2019-11-15,28.950000762939453,29.200000762939453,28.799999237060547,28.860000610351562,28.753740310668945,4552000,0.0,0.0,False,0.0031282461825674623,0.0031233634008567546,0.5803176392916349,39.52094650268555,-0.27244302439176005,0.3926362932461901
2019-11-18,28.639999389648438,28.889999389648438,28.280000686645508,28.600000381469727,28.49469757080078,5368800,0.0,0.0,False,-0.009009010204214962,-0.00904983672598937,0.5660805415533556,39.52094650268555,-0.27899759260916246,0.3926633428169012
2019-11-19,28.93000030517578,29.3799991607666,28.729999542236328,29.290000915527344,29.182157516479492,5965500,0.0,0.0,False,0.02412589022819356,0.02383945873682367,0.6038636287873818,39.52094650268555,-0.2616027676741879,0.3924710705585496
2019-11-20,29.139999389648438,29.239999771118164,28.049999237060547,28.229999542236328,28.126060485839844,9936100,0.0,0.0,False,-0.036189820099602255,-0.03686091257769263,0.5458200925972712,39.52094650268555,-0.2883252306741032,0.3933104816444725
2019-11-21,28.270000457763672,28.479999542236328,27.84000015258789,27.93000030517578,27.827165603637695,6071800,0.0,0.0,False,-0.010626972887035735,-0.010683842422921384,0.5293927043850049,39.52094650268555,-0.29588817915211696,0.39339558602164443
2019-11-22,28.200000762939453,28.719999313354492,28.1299991607666,28.68000030517578,28.574403762817383,4827100,0.0,0.0,False,0.026852830425604157,0.02649862021600509,0.5704612273300116,39.52094650268555,-0.2769807838262254,0.3938032474844039
2019-11-25,28.799999237060547,29.18000030517578,28.6200008392334,28.989999771118164,28.88326072692871,5171200,0.0,0.0,False,0.010808868198090904,0.010750869938301799,0.5874361357464337,39.52094650268555,-0.26916576441391604,0.3912870124772458
2019-11-26,28.950000762939453,29.06999969482422,28.56999969482422,29.049999237060547,28.94304084777832,5932800,0.0,0.0,False,0.002069715099509928,0.0020675761899937735,0.5907216762860958,39.52094650268555,-0.2676531457612846,0.3912689960101726
2019-11-27,29.06999969482422,29.329999923706055,28.739999771118164,28.950000762939453,28.84341049194336,3381800,0.0,0.0,False,-0.003442290544347193,-0.003448228857959949,0.585245950101128,39.52094650268555,-0.270174096412813,0.391236307411384
2019-11-29,28.920000076293945,29.270000457763672,28.65999984741211,28.739999771118164,28.63418197631836,2970800,0.0,0.0,False,-0.0072539450798803085,-0.007280382869259195,0.5737466630409918,39.52094650268555,-0.27546821343530836,0.3908839300745487
2019-12-02,28.790000915527344,28.989999771118164,28.010000228881836,28.079999923706055,27.976612091064453,6850800,0.0,0.0,False,-0.022964507447698068,-0.023232299500634684,0.537606346076797,39.52094650268555,-0.2921067290439673,0.39131045569368234
2019-12-03,27.729999542236328,27.770000457763672,26.959999084472656,27.290000915527344,27.18952178955078,7736600,0.0,0.0,False,-0.028133867637427867,-0.02853720791332489,0.4943475326578033,39.019065856933594,-0.3031734309262233,0.3894953135380224
2019-12-04,27.420000076293945,27.760000228881836,27.219999313354492,27.3799991607666,27.27918815612793,4805300,0.0,0.0,False,0.003297828011510129,0.003292402102583741,0.49927563380993334,36.441429138183594,-0.2514237558388016,0.38934886028315446
2019-12-05,27.459999084472656,27.56999969482422,27.049999237060547,27.239999771118164,27.139705657958984,4994500,0.0,0.0,False,-0.005113146966494786,-0.0051262638338628475,0.4916096171509785,36.441429138183594,-0.2552513361908245,0.38230916900400286
2019-12-06,27.5,27.959999084472656,27.469999313354492,27.729999542236328,27.627901077270508,6093100,0.0,0.0,False,0.017988235593423108,0.01782836167002603,0.5184410423577059,36.441429138183594,-0.24185462176833805,0.3826969399236912
2019-12-09,27.6200008392334,27.829999923706055,27.459999084472656,27.489999771118164,27.388784408569336,4474400,0.0,0.0,False,-0.008654898105809883,-0.008692569253882997,0.5052990898564202,36.441429138183594,-0.24841629276632382,0.37186197445103797
2019-12-10,27.549999237060547,27.6299991607666,26.899999618530273,27.0,26.900588989257812,7538700,0.0,0.0,False,-0.01782464719970478,-0.017985419562450755,0.4784676646496928,36.441429138183594,-0.2618130071888103,0.37216702304839183
2019-12-11,27.079999923706055,27.100000381469727,26.68000030517578,26.860000610351562,26.761104583740234,5434600,0.0,0.0,False,-0.0051851803532361185,-0.005198670052103363,0.47080154316205625,36.441429138183594,-0.2656406398809492,0.37210289629636784
2019-12-12,27.09000015258789,28.020000457763672,26.950000762939453,27.719999313354492,27.617937088012695,9645300,0.0,0.0,False,0.03201783026523741,0.03151594429891457,0.5178934173248682,36.441429138183594,-0.2421280465349691,0.37344920891423256
2019-12-13,27.93000030517578,28.1299991607666,27.3700008392334,27.479999542236328,27.378820419311523,5965200,0.0,0.0,False,-0.008658020616788109,-0.008695719030776905,0.5047514648235825,36.441429138183594,-0.24868971753295488,0.36951385259635255
2019-12-16,27.6200008392334,28.350000381469727,27.600000381469727,27.920000076293945,27.817201614379883,6997300,0.0,0.0,False,0.016011690363371134,0.015884855353254176,0.5288450793521668,36.441429138183594,-0.23665996992327565,0.36987337619697513
2019-12-17,27.969999313354492,28.479999542236328,27.860000610351562,28.280000686645508,28.17587661743164,5920300,0.0,0.0,False,0.012894000195416533,0.012811580300254932,0.5485580081040953,36.441429138183594,-0.22681746342629705,0.3699368951941685
2019-12-18,28.350000381469727,28.56999969482422,27.93000030517578,28.0,27.896907806396484,4633800,0.0,0.0,False,-0.009900980715629837,-0.009950321375954262,0.5332257651288226,36.441429138183594,-0.23447272881057502,0.36704004110447885
2019-12-19,28.0,28.56999969482422,27.93000030517578,28.549999237060547,28.444881439208984,6295100,0.0,0.0,False,0.019642809038744158,0.019452378749400402,0.5633426260465304,36.441429138183594,-0.21943562280865014,0.36608425119743565
2019-12-20,28.670000076293945,29.049999237060547,28.489999771118164,29.040000915527344,28.93307876586914,12277100,0.0,0.0,False,0.017162923589733037,0.017017304422304803,0.5901741560819396,36.441429138183594,-0.20603885604604755,0.3661330672904638
2019-12-23,29.25,29.719999313354492,29.200000762939453,29.299999237060547,29.192119598388672,9291100,0.0,0.0,False,0.008953102938533686,0.008913261538609123,0.6044111489915371,36.441429138183594,-0.1989304401950318,0.36457499355641787
2019-12-24,29.31999969482422,29.43000030517578,29.100000381469727,29.18000030517578,29.07256317138672,2373600,0.0,0.0,False,-0.0040955034662352174,-0.004103913009284853,0.5978402775695759,36.441429138183594,-0.20221122335390862,0.3629466944565908
2019-12-26,29.31999969482422,29.709999084472656,29.260000228881836,29.670000076293945,29.560758590698242,4746500,0.0,0.0,False,0.016792307456124256,0.016652875420079462,0.6246717027763031,36.441429138183594,-0.18881450893142204,0.3528734706958194
2019-12-27,29.760000228881836,29.809999465942383,28.360000610351562,28.440000534057617,28.33528709411621,8416500,0.0,0.0,False,-0.041456023289187294,-0.04233983678647328,0.5573192748287252,36.441429138183594,-0.22244303354101191,0.35521506269376313
2019-12-30,28.5,28.530000686645508,28.06999969482422,28.299999237060547,28.19580078125,4940300,0.0,0.0,False,-0.004922706884984196,-0.004934863317968567,0.5496530485124074,36.441429138183594,-0.22627071857326708,0.35518938238646536
2019-12-31,28.200000762939453,28.790000915527344,28.190000534057617,28.68000030517578,28.574403762817383,4396800,0.0,0.0,False,0.013427637133085035,0.01333828538021328,0.5704612273300109,36.441429138183594,-0.21588136254302615,0.35533687062228553
2020-01-02,28.979999542236328,29.299999237060547,28.649999618530273,29.09000015258789,28.982892990112305,6451100,0.0,0.0,False,0.014295634326637163,0.014194415266166034,0.5929119667600826,36.441429138183594,-0.2046718892332403,0.3554391121915988
2020-01-03,28.270000457763672,28.290000915527344,27.34000015258789,27.649999618530273,27.548194885253906,14008900,0.0,0.0,False,-0.04950154925348049,-0.05076874699025823,0.51406035658105,36.441429138183594,-0.24404186288103868,0.35103855927237915
2020-01-06,27.190000534057617,27.489999771118164,27.079999923706055,27.31999969482422,27.219409942626953,6105800,0.0,0.0,False,-0.011934899691120826,-0.01200669240409603,0.4959901980989525,36.441429138183594,-0.25306414741824,0.3449421081693926
2020-01-07,27.559999465942383,27.68000030517578,27.059999465942383,27.219999313354492,27.11977767944336,6105900,0.0,0.0,False,-0.0036603388315028518,-0.003667054263863781,0.49051436708530316,36.441429138183594,-0.25579818572408675,0.343747266374266
2020-01-08,27.100000381469727,28.09000015258789,27.06999969482422,27.84000015258789,27.73749542236328,10496800,0.0,0.0,False,0.02277738963133724,0.022521857846526556,0.5244643935755111,36.441429138183594,-0.23884721103597628,0.3441718966454275
2020-01-09,28.09000015258789,28.229999542236328,27.709999084472656,27.950000762939453,27.847091674804688,6898900,0.0,0.0,False,0.003951194971736571,0.003943409502084882,0.530487849621998,36.441429138183594,-0.23583974796349838,0.34277484183216833
2020-01-10,27.959999084472656,27.989999771118164,27.25,27.31999969482422,27.219409942626953,8106800,0.0,0.0,False,-0.022540297547325006,-0.02279821308474746,0.4959901980989525,36.441429138183594,-0.25306414741824,0.34103883460250545
2020-01-13,27.31999969482422,27.530000686645508,27.15999984741211,27.389999389648438,27.289152145385742,5874400,0.0,0.0,False,0.0025622231674304885,0.002558946269885643,0.4998232588427707,36.441429138183594,-0.25115033107217055,0.3409757397318972
2020-01-14,27.90999984741211,28.399999618530273,27.350000381469727,27.530000686645508,27.428638458251953,8888900,0.0,0.0,False,0.005111419809713524,0.005098400848217689,0.5074894851590888,36.441429138183594,-0.24732264603991538,0.3410093485834663
2020-01-15,27.450000762939453,28.059999465942383,27.31999969482422,27.579999923706055,27.478452682495117,5689900,0.0,0.0,False,0.0018161391539353033,0.0018144919672673336,0.510227295837232,36.441429138183594,-0.24595567922710815,0.34078214540089374
2020-01-16,27.790000915527344,28.260000228881836,27.760000228881836,28.229999542236328,28.126060485839844,6442800,0.0,0.0,False,0.023567840985357913,0.023294407249733935,0.5458200925972709,36.441429138183594,-0.22818448257922042,0.34081798421769405
2020-01-17,28.299999237060547,28.719999313354492,28.059999465942383,28.399999618530273,28.295433044433594,7379400,0.0,0.0,False,0.006021908353607497,0.006003849127899672,0.5551288795260567,36.441429138183594,-0.22353668026742035,0.3401055864448413
2020-01-21,27.969999313354492,27.989999771118164,27.049999237060547,27.200000762939453,27.099853515625,16409400,0.0,0.0,False,-0.04225344517368301,-0.043172092561263246,0.4894193266769913,36.441429138183594,-0.2563449305771168,0.34245515451632325
2020-01-22,27.510000228881836,27.90999984741211,27.299999237060547,27.31999969482422,27.219409942626953,9852600,0.0,0.0,False,0.004411700119818729,0.004401997098258945,0.4959901980989525,36.441429138183594,-0.25306414741824,0.34061876742134295
2020-01-23,27.389999389648438,28.989999771118164,26.040000915527344,28.799999237060547,28.693960189819336,25611100,0.0,0.0,False,0.054172748428435336,0.05275633462906262,0.5770320987519721,36.441429138183594,-0.21260057938414945,0.34336752712993107
2020-01-24,28.850000381469727,28.860000610351562,27.010000228881836,27.639999389648438,27.538230895996094,18067800,0.0,0.0,False,-0.040277789687367616,-0.04111140065184461,0.5135127315482122,36.441429138183594,-0.24431528764766974,0.33973341501372234
2020-01-27,26.56999969482422,26.600000381469727,25.3700008392334,26.110000610351562,26.013866424560547,21573800,0.0,0.0,False,-0.05535448072872329,-0.05694553374270208,0.4297330202170493,36.441429138183594,-0.28614582249456766,0.3417892756370517
2020-01-28,26.360000610351562,27.1200008392334,26.260000228881836,26.899999618530273,26.80095672607422,11939200,0.0,0.0,False,0.03025656735019422,0.029807865737408415,0.472991833636043,36.441429138183594,-0.264547045494657,0.34005430194370007
2020-01-29,26.8799991607666,27.489999771118164,26.739999771118164,26.799999237060547,26.701324462890625,9088700,0.0,0.0,False,-0.003717489050928613,-0.003724416086131068,0.4675160026223937,36.441429138183594,-0.26728108380050375,0.3399989885562764
2020-01-30,26.299999237060547,27.790000915527344,26.260000228881836,27.719999313354492,27.617937088012695,10685500,0.0,0.0,False,0.0343283579957232,0.03375228659873643,0.5178934173248679,36.441429138183594,-0.2421280465349691,0.34181472148393777
2020-01-31,27.5,27.520000457763672,26.59000015258789,26.84000015258789,26.741178512573242,11027900,0.0,0.0,False,-0.031745983512287856,-0.03226081240304456,0.4697063979250624,36.441429138183594,-0.2661874370740954,0.3428928898610523
2020-02-03,26.93000030517578,27.670000076293945,26.739999771118164,27.15999984741211,27.059999465942383,7630400,0.0,0.0,False,0.011922472048838006,0.011851959283288221,0.4872289313743223,36.441429138183594,-0.25743857730352515,0.34297473637223513
2020-02-04,27.68000030517578,28.610000610351562,27.549999237060547,28.43000030517578,28.43000030517578,10832900,0.1,0.0,False,0.05062826556806388,0.04938833339060746,0.5625247526724493,36.441429138183594,-0.2198439803946487,0.34628009075024097
2020-02-05,28.959999084472656,29.239999771118164,28.549999237060547,29.100000381469727,29.100000381469727,8959700,0.0,0.0,False,0.02356665737256325,0.023293250889176664,0.5993482381548301,36.2736701965332,-0.19776520479444315,0.34705034479033575
2020-02-06,29.260000228881836,29.450000762939453,28.139999389648438,28.299999237060547,28.299999237060547,8335800,0.0,0.0,False,-0.027491447901100474,-0.027876409596171728,0.5553798393898797,36.105926513671875,-0.2161951798593379,0.34806516485202654
2020-02-07,28.059999465942383,28.549999237060547,27.780000686645508,28.3799991607666,28.3799991607666,6231800,0.0,0.0,False,0.0028268525039849557,0.002822864470399309,0.5597766687835066,36.105926513671875,-0.2139794792408879,0.347743479346363
2020-02-10,28.190000534057617,28.809999465942383,27.979999542236328,28.790000915527344,28.790000915527344,15134300,0.0,0.0,False,0.0144468557746662,0.014343494263670105,0.5823105373581112,36.105926513671875,-0.202623954141553,0.34804762473963036
2020-02-11,29.059999465942383,29.940000534057617,28.969999313354492,29.84000015258789,29.84000015258789,8977700,0.0,0.0,False,0.03647096921397619,0.03582164402482559,0.6400189362530491,35.770423889160156,-0.16579126249519838,0.3496072304078518
2020-02-12,30.0,30.780000686645508,29.989999771118164,30.469999313354492,30.469999313354492,9315400,0.0,0.0,False,0.02111257230378949,0.02089279001338894,0.6746439546242755,35.770423889160156,-0.14817897020817528,0.34954438394228304
2020-02-13,30.030000686645508,30.399999618530273,29.729999542236328,30.09000015258789,30.09000015258789,9119400,0.0,0.0,False,-0.012471255967506867,-0.012549674749480561,0.6537590412117182,35.770423889160156,-0.1588022483092144,0.3495016921503604
2020-02-14,30.010000228881836,30.270000457763672,29.139999389648438,29.200000762939453,29.200000762939453,5524800,0.0,0.0,False,-0.029577912433871978,-0.03002416031070458,0.6048443011040339,35.770423889160156,-0.18368312174829438,0.3507073089536685
2020-02-18,29.040000915527344,29.350000381469727,28.489999771118164,28.6299991607666,28.6299991607666,10485100,0.0,0.0,False,-0.01952060230410324,-0.019713645605353096,0.5735167737421756,35.770423889160156,-0.19961811888277303,0.35003348380703203
2020-02-19,28.84000015258789,28.8799991607666,28.309999465942383,28.329999923706055,28.329999923706055,8400700,0.0,0.0,False,-0.010478492694881214,-0.01053377864756529,0.557028689723245,35.770423889160156,-0.20800491457717507,0.3499495248466726
2020-02-20,28.239999771118164,28.899999618530273,28.200000762939453,28.510000228881836,28.510000228881836,10093400,0.0,0.0,False,0.006353699458543138,0.006333599803324346,0.5669215820660758,35.770423889160156,-0.2029728158317552,0.34984452489970974
2020-02-21,28.1200008392334,28.299999237060547,27.170000076293945,27.81999969482422,27.81999969482422,11253600,0.0,0.0,False,-0.02420205291189781,-0.024499735427062765,0.5289988630281179,35.770423889160156,-0.222262509915216,0.35064090507841467
2020-02-24,25.979999542236328,26.110000610351562,25.0,25.450000762939453,25.450000762939453,21713200,0.0,0.0,False,-0.08519047296487547,-0.0890394025511367,0.3987427267239958,35.770423889160156,-0.28851833453805387,0.36036069603843807
2020-02-25,25.6200008392334,25.75,23.049999237060547,23.1200008392334,23.1200008392334,22296900,0.0,0.0,False,-0.09155205712602665,-0.0960176928713074,0.27068495270234627,35.770423889160156,-0.35365594461854655,0.3713355995753836
2020-02-26,23.56999969482422,23.75,22.110000610351562,22.309999465942383,22.309999465942383,19610300,0.0,0.0,False,-0.03503466020280099,-0.03566309559679517,0.22616693715960734,35.21782684326172,-0.3665140224229654,0.3726817154181446
2020-02-27,20.850000381469727,22.479999542236328,19.770000457763672,20.600000381469727,20.600000381469727,31897300,0.0,0.0,False,-0.07664720418676285,-0.0797438901929202,0.13218466956007724,35.15863037109375,-0.41408410498247517,0.3799203124934768
2020-02-28,19.799999237060547,20.350000381469727,18.770000457763672,19.049999237060547,19.049999237060547,37093200,0.0,0.0,False,-0.07524277260710388,-0.07822403279008908,0.046995955919119314,34.34947204589844,-0.44540634535501555,0.38694669363388917
2020-03-02,19.049999237060547,19.059999465942383,17.510000228881836,18.860000610351562,18.860000610351562,38738000,0.0,0.0,False,-0.009973681591511796,-0.010023751955858194,0.036553551627181546,34.34947204589844,-0.4509376858791174,0.386170126082548
2020-03-03,19.65999984741211,19.790000915527344,17.799999237060547,17.850000381469727,17.850000381469727,35402500,0.0,0.0,False,-0.053552502449415784,-0.05503977997103494,-0.018956484985283684,34.34947204589844,-0.48034134680095797,0.38882389504103654
2020-03-04,18.360000610351562,18.549999237060547,17.299999237060547,18.530000686645508,18.530000686645508,44362100,0.0,0.0,False,0.038095254377792376,0.03738754775664956,0.018416617274885416,34.34947204589844,-0.4605448182177194,0.39070042674611233
2020-03-05,17.540000915527344,17.649999618530273,15.979999542236328,16.040000915527344,16.040000915527344,44656800,0.0,0.0,False,-0.1343766691229913,-0.14430541783701917,-0.11843481553401791,34.34947204589844,-0.53303500868676,0.41236522544953474
2020-03-06,15.020000457763672,17.1200008392334,14.800000190734863,15.970000267028809,15.970000267028809,54505000,0.0,0.0,False,-0.004364129956549556,-0.004373680568558697,-0.1222820805641971,34.34947204589844,-0.53507290459401,0.41212868339541214
2020-03-09,14.869999885559082,15.789999961853027,14.460000038146973,14.75,14.75,42558000,0.0,0.0,False,-0.07639325276328168,-0.0794688961617438,-0.18933380743851813,34.34947204589844,-0.5705901977098582,0.4186629835087104
2020-03-10,15.819999694824219,17.670000076293945,14.609999656677246,17.0,17.0,56972700,0.0,0.0,False,0.15254237288135597,0.14197026127038728,-0.06567286281049545,34.34947204589844,-0.505087007530006,0.44645524102392
2020-03-11,16.309999465942383,16.489999771118164,15.520000457763672,16.260000228881836,16.260000228881836,43705800,0.0,0.0,False,-0.0435293983010685,-0.044505225860178,-0.10634356090871444,34.34947204589844,-0.5266302723036062,0.4471488269461151
2020-03-12,14.050000190734863,15.75,13.329999923706055,13.449999809265137,13.449999809265137,53968500,0.0,0.0,False,-0.17281675154133358,-0.18972902632922084,-0.260782363706466,34.34947204589844,-0.6084364909221025,0.4775165599962338
2020-03-13,15.300000190734863,15.600000381469727,13.119999885559082,14.3100004196167,14.3100004196167,58376100,0.0,0.0,False,0.06394056673213822,0.061979531024861215,-0.21351636910346583,34.34947204589844,-0.5833996982400371,0.48202768699191334
2020-03-16,12.40999984741211,16.200000762939453,12.0,15.920000076293945,15.920000076293945,84916800,0.0,0.0,False,0.11250870785930922,0.10661756231689187,-0.12503011203879888,34.34947204589844,-0.5365285365952255,0.49521112446985527
2020-03-17,15.789999961853027,18.489999771118164,14.789999961853027,15.579999923706055,15.579999923706055,58055800,0.0,0.0,False,-0.021356793401915652,-0.021588149662883655,-0.14371666316888354,34.34947204589844,-0.5464268008868447,0.49558310073746903
2020-03-18,14.239999771118164,14.279999732971191,10.170000076293945,11.649999618530273,11.649999618530273,78458800,0.0,0.0,False,-0.2522464906560117,-0.29068188827816016,-0.35971112989175225,34.34947204589844,-0.6608390486187585,0.5549903873400056
2020-03-19,11.600000381469727,12.15999984741211,10.010000228881836,10.289999961853027,10.289999961853027,71584500,0.0,0.0,False,-0.11673817177762447,-0.1241336011287571,-0.4344572819977499,34.34947204589844,-0.7004320780213644,0.566239529607956
2020-03-20,10.649999618530273,12.0,10.300000190734863,10.380000114440918,10.380000114440918,62681800,0.0,0.0,False,0.008746370546310889,0.008708342624109766,-0.4295108358263344,34.34947204589844,-0.697811945971951,0.5660393829257057
2020-03-23,10.899999618530273,11.359999656677246,10.010000228881836,10.25,10.25,56427300,0.0,0.0,False,-0.012524095665476742,-0.012603183178461902,-0.4366556966945633,34.34947204589844,-0.7015965780695625,0.5655836496416774
2020-03-24,11.960000038146973,14.8100004196167,11.539999961853027,13.920000076293945,13.920000076293945,101553100,0.0,0.0,False,0.3580487879311167,0.30604895480274336,-0.23495095170815228,34.34947204589844,-0.5947535945328717,0.671258427441625
2020-03-25,16.690000534057617,16.989999771118164,14.3100004196167,15.390000343322754,15.390000343322754,93795100,0.0,0.0,False,0.10560346688016553,0.10039130977179835,-0.15415911987516195,34.34947204589844,-0.5519581691748178,0.679848014942731
2020-03-26,16.059999465942383,17.239999771118164,15.15999984741211,15.65999984741211,15.65999984741211,77530600,0.0,0.0,False,0.017543827034838255,0.01739171065989937,-0.13931983377525647,34.34947204589844,-0.5440978007904484,0.6796271569143199
2020-03-27,14.979999542236328,15.220000267028809,13.90999984741211,14.039999961853027,14.039999961853027,50783500,0.0,0.0,False,-0.10344826956219888,-0.10919928493821383,-0.22835570761771185,34.34947204589844,-0.5912600943882775,0.6871943076283863
2020-03-30,13.199999809265137,13.220000267028809,11.8100004196167,12.25,12.25,50516800,0.0,0.0,False,-0.1274928751222575,-0.13638445888990827,-0.32673485702520966,34.34947204589844,-0.6433715201319161,0.6978614935967657
2020-03-31,12.899999618530273,12.960000038146973,12.100000381469727,12.1899995803833,12.1899995803833,44851400,0.0,0.0,False,-0.004897993438097936,-0.004910027920583475,-0.3300325052776002,34.34947204589844,-0.6451182840861489,0.6975354174931361
2020-04-01,11.449999809265137,11.479999542236328,10.5,10.6899995803833,10.6899995803833,56854400,0.0,0.0,False,-0.12305168594212812,-0.1313072232863986,-0.41247313502961536,34.34947204589844,-0.6887870775393836,0.7074342182651289
2020-04-02,10.609999656677246,11.029999732971191,10.0,10.0600004196167,10.0600004196167,65534600,0.0,0.0,False,-0.0589335065945823,-0.060741479400760086,-0.4470981534008418,34.34947204589844,-0.7071279463575355,0.7091475528911745
2020-04-03,10.34000015258789,10.489999771118164,9.09000015258789,9.390000343322754,9.390000343322754,87018900,0.0,0.0,False,-0.06660040242020915,-0.06892187660022929,-0.4839216388832225,34.34947204589844,-0.7266333429877567,0.7118491567123436
2020-04-06,9.720000267028809,9.9399995803833,9.109999656677246,9.5,9.5,94272300,0.0,0.0,False,0.011714552998442374,0.01164646882373072,-0.4778760115705707,34.34947204589844,-0.7234309747961798,0.7119802847328486
2020-04-07,11.069999694824219,12.199999809265137,10.050000190734863,10.220000267028809,10.220000267028809,138061000,0.0,0.0,False,0.0757895017925061,0.07305481229712628,-0.438304494613588,34.34947204589844,-0.7024699461647432,0.7164362011282958
2020-04-08,10.90999984741211,11.399999618530273,10.5,11.329999923706055,11.329999923706055,82718700,0.0,0.0,False,0.1086105310836698,0.10310745740249419,-0.3772984474662595,34.34947204589844,-0.6701550490043431,0.7250553301052639
2020-04-09,12.640000343322754,13.399999618530273,11.819999694824219,12.510000228881836,12.510000228881836,117592800,0.0,0.0,False,0.10414830654207119,0.09907427446861407,-0.31244513528875184,34.34947204589844,-0.635802255936693,0.7325584522266171
2020-04-13,12.899999618530273,12.949999809265137,11.25,11.5600004196167,11.5600004196167,73385500,0.0,0.0,False,-0.07593923196514996,-0.07897744323147658,-0.36465752364882664,34.329734802246094,-0.6632656649925428,0.735718688122304
2020-04-14,12.220000267028809,12.600000381469727,11.75,11.949999809265137,11.949999809265137,68039500,0.0,0.0,False,0.033736970198256166,0.033180362873189935,-0.34322299345848084,34.329734802246094,-0.6519052687676665,0.7366478429191453
2020-04-15,12.520000457763672,12.6899995803833,11.390000343322754,12.289999961853027,12.289999961853027,124719900,0.0,0.0,False,0.028451896068172333,0.028054658057596958,-0.3245364423283962,34.329734802246094,-0.6420013136527658,0.7369257341968429
2020-04-16,11.90999984741211,12.029999732971191,11.050000190734863,11.069999694824219,11.069999694824219,83627000,0.0,0.0,False,-0.0992677193503313,-0.10454720132131619,-0.3915881692027172,34.329734802246094,-0.6775390267768704,0.7431116112883259
2020-04-17,11.869999885559082,11.949999809265137,11.5,11.569999694824219,11.569999694824219,61279500,0.0,0.0,False,0.04516711958300923,0.04417679567638906,-0.36410795928537876,34.329734802246094,-0.6629743934384478,0.744569596066066
2020-04-20,11.149999618530273,11.350000381469727,10.720000267028809,11.0600004196167,11.0600004196167,58984900,0.0,0.0,False,-0.04407945450816786,-0.04508048079489782,-0.3921377335661649,34.329734802246094,-0.6778302983309654,0.7456862586303066
2020-04-21,10.800000190734863,11.220000267028809,10.699999809265137,11.0,11.0,49882300,0.0,0.0,False,-0.005424992526246064,-0.005439761235844504,-0.3954353818185554,34.329734802246094,-0.6795780665547029,0.7453456824045362
2020-04-22,11.09000015258789,11.130000114440918,10.020000457763672,10.270000457763672,10.270000457763672,76140100,0.0,0.0,False,-0.06636359474875708,-0.06866820428500574,-0.4355564631389859,34.329734802246094,-0.7008424178944798,0.7477898743166391
2020-04-23,10.359999656677246,10.670000076293945,10.239999771118164,10.25,10.25,54598500,0.0,0.0,False,-0.0019474641550334404,-0.0019493629289475908,-0.43665569669456306,34.329734802246094,-0.7014250165623368,0.7477799606714873
2020-04-24,10.399999618530273,10.5,9.899999618530273,10.3100004196167,10.3100004196167,67118200,0.0,0.0,False,0.005853699474799967,0.005836633144421413,-0.4333580484421725,34.329734802246094,-0.6996772483385993,0.7477167418019239
2020-04-27,10.529999732971191,10.529999732971191,10.0,10.020000457763672,10.020000457763672,67378800,0.0,0.0,False,-0.028128026193020128,-0.028531197387123633,-0.44929656809765517,34.329734802246094,-0.7081247345636911,0.7480902378557104
2020-04-28,10.289999961853027,11.630000114440918,10.210000038146973,11.260000228881836,11.260000228881836,114643000,0.0,0.0,False,0.1237524665138503,0.11667350169681283,-0.3811456600820978,34.329734802246094,-0.672004450551563,0.7584485345374918
2020-04-29,12.100000381469727,12.890000343322754,12.020000457763672,12.630000114440918,12.630000114440918,113669400,0.0,0.0,False,0.12166961436155566,0.11481830238491052,-0.30584989119831163,34.329734802246094,-0.6320973585378651,0.7685101746508685
2020-04-30,11.920000076293945,12.59000015258789,11.260000228881836,12.010000228881836,12.010000228881836,94921400,0.0,0.0,False,-0.04908946001118286,-0.05033529027394139,-0.3399253452060903,34.329734802246094,-0.6501575005439291,0.769890692804025
2020-05-01,11.40999984741211,11.65999984741211,10.579999923706055,10.640000343322754,10.640000343322754,99441400,0.0,0.0,False,-0.11407159529143762,-0.12111913896882305,-0.4152211140898766,34.329734802246094,-0.690064592557627,0.7778630041631626
2020-05-04,9.40999984741211,10.170000076293945,9.149999618530273,9.819999694824219,9.819999694824219,125580000,0.0,0.0,False,-0.0770677276352848,-0.08019942489126332,-0.4602886939960633,34.29026412963867,-0.7136213457645451,0.7808278195509293
2020-05-05,10.260000228881836,10.380000114440918,9.5,9.510000228881836,9.510000228881836,86943900,0.0,0.0,False,-0.03156817470226325,-0.03207719066462128,-0.47732639479278227,34.23088836669922,-0.72218073550982,0.7813180951619226
2020-05-06,9.579999923706055,9.729999542236328,9.09000015258789,9.25,9.25,68991000,0.0,0.0,False,-0.027339665891091824,-0.027720349100455483,-0.4916161165292401,34.23088836669922,-0.7297762213790904,0.7814753547259318
2020-05-07,9.300000190734863,9.800000190734863,9.289999961853027,9.539999961853027,9.539999961853027,61817000,0.0,0.0,False,0.03135134722735433,0.030869929937226898,-0.47567759687375744,34.23088836669922,-0.7213043418664585,0.7822696243227919
2020-05-08,9.779999732971191,10.149999618530273,9.680000305175781,10.140000343322754,10.140000343322754,59186200,0.0,0.0,False,0.06289312199883734,0.06099455055973554,-0.44270132400721507,34.23088836669922,-0.7037763018389194,0.7850471769836923
2020-05-11,9.920000076293945,10.25,9.59000015258789,10.100000381469727,10.100000381469727,48705900,0.0,0.0,False,-0.003944769279950466,-0.003952570404803318,-0.44489973870402844,34.23088836669922,-0.7049448359834186,0.7850330147263186
2020-05-12,10.010000228881836,10.199999809265137,9.600000381469727,9.649999618530273,9.649999618530273,46833100,0.0,0.0,False,-0.04455452930131176,-0.04557758579614073,-0.46963196956110564,34.23088836669922,-0.7180908799340987,0.7844525121705824
2020-05-13,9.520000457763672,9.529999732971191,8.829999923706055,9.109999656677246,9.109999656677246,68704600,0.0,0.0,False,-0.0559585474818155,-0.05758520223484754,-0.49931059417525747,34.23088836669922,-0.7338661048148633,0.7861401344253366
2020-05-14,8.770000457763672,9.1899995803833,8.25,9.149999618530273,9.149999618530273,72320500,0.0,0.0,False,0.0043907753414358375,0.004381164011243913,-0.497112179478444,34.23088836669922,-0.7326975706703641,0.7861802553305756
2020-05-15,8.850000381469727,9.359999656677246,8.760000228881836,9.039999961853027,9.039999961853027,39560500,0.0,0.0,False,-0.01202182090308268,-0.012094667412461286,-0.5031578067910958,34.23088836669922,-0.7359110326027238,0.7861751883525951
2020-05-18,9.619999885559082,9.9399995803833,9.359999656677246,9.869999885559082,9.869999885559082,76109300,0.0,0.0,False,0.0918141512398769,0.08784067166627843,-0.4575406625214613,34.23088836669922,-0.7116639282093276,0.7918326485157436
2020-05-19,10.140000343322754,10.1899995803833,9.59000015258789,9.640000343322754,9.640000343322754,62242500,0.0,0.0,False,-0.023302892087450067,-0.023578697613718426,-0.4701815339245533,34.23088836669922,-0.7183829925751848,0.7917994504311573
2020-05-20,9.90999984741211,10.140000343322754,9.770000457763672,9.869999885559082,9.869999885559082,44006700,0.0,0.0,False,0.023858872826248323,0.023578697613718426,-0.4575406625214613,34.23088836669922,-0.7116639282093276,0.7921380929743046
2020-05-21,9.869999885559082,10.149999618530273,9.829999923706055,9.890000343322754,9.890000343322754,45785700,0.0,0.0,False,0.002026388854668104,0.0020243384981853928,-0.45644142896588413,34.23088836669922,-0.7110796472070522,0.7910956063438869
2020-05-22,10.020000457763672,10.119999885559082,9.630000114440918,9.699999809265137,9.699999809265137,37596800,0.0,0.0,False,-0.01921137790312577,-0.01939831450280198,-0.4668839380865035,34.23088836669922,-0.7166302052884619,0.7911842348616093
2020-05-26,10.270000457763672,11.279999732971191,10.25,11.140000343322754,11.140000343322754,101717000,0.0,0.0,False,0.14845366622401102,0.13841639947210715,-0.38774090417253815,34.23088836669922,-0.6745629203663887,0.8055290135545997
2020-05-27,12.430000305175781,12.550000190734863,11.069999694824219,11.979999542236328,11.979999542236328,99314800,0.0,0.0,False,0.07540387549602401,0.07269628915858928,-0.341574195539456,34.23088836669922,-0.6500237033319062,0.8091842184716478
2020-05-28,11.779999732971191,11.829999923706055,10.899999618530273,10.979999542236328,10.979999542236328,70488800,0.0,0.0,False,-0.08347245727968766,-0.08716316008594224,-0.3965346153741327,34.23088836669922,-0.6792370848044369,0.8132144455073923
2020-05-29,10.479999542236328,10.869999885559082,10.319999694824219,10.5,10.5,58920300,0.0,0.0,False,-0.04371580712639678,-0.04470013722722553,-0.422915591735894,34.23088836669922,-0.693259494538427,0.8142405480047462
2020-06-01,10.789999961853027,11.329999923706055,10.619999885559082,11.109999656677246,11.109999656677246,50313500,0.0,0.0,False,0.05809520539783297,0.05647031558592241,-0.38938975450590385,34.23088836669922,-0.6754393418698017,0.8159026111608388
2020-06-02,11.399999618530273,11.640000343322754,10.970000267028809,11.220000267028809,11.220000267028809,49148600,0.0,0.0,False,0.009901045342107784,0.009852351144509018,-0.3833440747789112,34.23088836669922,-0.6722258520773903,0.815991770471767
2020-06-03,11.5600004196167,12.199999809265137,11.4399995803833,11.850000381469727,11.850000381469727,86685300,0.0,0.0,False,0.05614974148371821,0.05462997587876866,-0.348719003993344,34.23088836669922,-0.6538214184064897,0.8148262336810964
2020-06-04,12.850000381469727,18.18000030517578,12.630000114440918,16.719999313354492,16.719999313354492,399432600,0.0,0.0,False,0.41097036076894633,0.34427766681656186,-0.08106181810252988,34.23088836669922,-0.5115522818385227,0.9125751624288639
2020-06-05,21.25,22.799999237060547,17.799999237060547,18.59000015258789,18.59000015258789,428617100,0.0,0.0,False,0.11184216004960024,0.10601824335217597,0.021714213112935532,34.23088836669922,-0.4569232339680448,0.9194954236448608
2020-06-08,19.860000610351562,20.360000610351562,19.1299991607666,20.309999465942383,20.309999465942383,175418900,0.0,0.0,False,0.09252282405791434,0.08848953935557363,0.11624609749025416,34.23088836669922,-0.406676237894529,0.9239993176751793
2020-06-09,18.450000762939453,18.969999313354492,17.610000610351562,18.549999237060547,18.549999237060547,111234400,0.0,0.0,False,-0.08665683284892056,-0.09064360137235745,0.01951574600178141,34.23088836669922,-0.45809179597259553,0.9280394180074488
2020-06-10,17.690000534057617,18.15999984741211,15.920000076293945,17.020000457763672,17.020000457763672,163952500,0.0,0.0,False,-0.08247972195277142,-0.08608059788377126,-0.06457362925491783,34.23088836669922,-0.5027882339647015,0.9316524511121681
2020-06-11,14.609999656677246,15.680000305175781,14.069999694824219,14.380000114440918,14.380000114440918,124220800,0.0,0.0,False,-0.15511164937240163,-0.1685507897896208,-0.20966915648762718,34.23088836669922,-0.5799115710818014,0.9441922797003347
2020-06-12,16.81999969482422,17.309999465942383,15.670000076293945,16.739999771118164,16.739999771118164,161101800,0.0,0.0,False,0.16411680374795323,0.15196269113733923,-0.07996258454695271,34.23088836669922,-0.5109680008362474,0.9563775180680889
2020-06-15,15.270000457763672,17.170000076293945,15.079999923706055,16.700000762939453,16.700000762939453,122904100,0.0,0.0,False,-0.002389427044540482,-0.002392286280873556,-0.08216094682942532,34.23088836669922,-0.5121365071206949,0.956309536922016
2020-06-16,18.360000610351562,18.440000534057617,16.549999237060547,17.030000686645508,17.030000686645508,127369700,0.0,0.0,False,0.019760473570659354,0.019567769886650318,-0.06402401247712919,34.23088836669922,-0.5024960934635638,0.9565282843310976
2020-06-17,16.760000228881836,17.049999237060547,16.15999984741211,16.979999542236328,16.979999542236328,71706700,0.0,0.0,False,-0.0029360623836256483,-0.0029403810701461386,-0.06677209636607195,34.23088836669922,-0.5039567959692524,0.9565305724902361
2020-06-18,16.3700008392334,17.06999969482422,16.280000686645508,16.489999771118164,16.489999771118164,64265300,0.0,0.0,False,-0.02885746668598732,-0.02928203123274079,-0.09370268950562177,34.23088836669922,-0.51827134620438,0.9566835928333923
2020-06-19,16.889999389648438,16.940000534057617,15.420000076293945,16.0,16.0,92320200,0.0,0.0,False,-0.02971496530742146,-0.030165400451687634,-0.12063328264517159,34.23088836669922,-0.5325858964395077,0.9566146670397501
2020-06-22,14.899999618530273,15.520000457763672,14.720000267028809,14.920000076293945,14.920000076293945,118994500,0.0,0.0,False,-0.06749999523162842,-0.06988612235063126,-0.17999053187347525,34.23088836669922,-0.5641363462010368,0.9587754228233033
2020-06-23,13.760000228881836,14.289999961853027,13.710000038146973,14.0,14.0,204022300,0.0,0.0,False,-0.06166220318964433,-0.06364527027389143,-0.2305541223145252,34.23088836669922,-0.5910126593845693,0.9606343973389768
2020-06-24,13.59000015258789,13.899999618530273,12.829999923706055,13.039999961853027,13.039999961853027,140975500,0.0,0.0,False,-0.06857143129621235,-0.07103577604213308,-0.28331612745238854,34.23088836669922,-0.6190575067126008,0.9628433491379419
2020-06-25,12.529999732971191,13.239999771118164,12.180000305175781,13.170000076293945,13.170000076293945,117383400,0.0,0.0,False,0.00996933395868238,0.009919967975074407,-0.2761712665841597,34.23088836669922,-0.6152597637779657,0.9628800307837486
2020-06-26,13.199999809265137,13.289999961853027,12.130000114440918,12.380000114440918,12.380000114440918,108813000,0.0,0.0,False,-0.059984810727148785,-0.06185924504773394,-0.3195899961569807,34.23088836669922,-0.6383383340268629,0.9643483874674373
2020-06-29,12.569999694824219,13.510000228881836,12.020000457763672,13.319999694824219,13.319999694824219,115051100,0.0,0.0,False,0.07592888301243383,0.07318436570068222,-0.2679272245746944,34.23088836669922,-0.6108777677011067,0.9673576704296744
2020-06-30,13.100000381469727,13.479999542236328,12.880000114440918,13.069999694824219,13.069999694824219,69607700,0.0,0.0,False,-0.018768769198781787,-0.01894713791435071,-0.2816673295333636,34.23088836669922,-0.6181811130692394,0.9674545425032908
2020-07-01,13.479999542236328,14.289999961853027,12.630000114440918,12.8100004196167,12.8100004196167,116661700,0.0,0.0,False,-0.019892829478066476,-0.02009335562119176,-0.29595699885548055,34.23088836669922,-0.6257765710784582,0.9674334575968881
2020-07-02,13.350000381469727,13.420000076293945,12.420000076293945,12.5,12.5,86439500,0.0,0.0,False,-0.02419987583622385,-0.024497504357350174,-0.31299475206654037,34.23088836669922,-0.6348327315933654,0.9675154872948057
2020-07-06,12.800000190734863,12.920000076293945,12.210000038146973,12.800000190734863,12.800000190734863,79312900,0.0,0.0,False,0.024000015258789142,0.023716541518477203,-0.2965066156332691,34.23088836669922,-0.6260687115795958,0.9678458692405998
2020-07-07,12.510000228881836,12.539999961853027,11.90999984741211,11.90999984741211,11.90999984741211,77998100,0.0,0.0,False,-0.06953127578599338,-0.07206681527126954,-0.3454214081552941,34.23088836669922,-0.6520686311197668,0.970128828013658
2020-07-08,11.600000381469727,12.079999923706055,11.430000305175781,11.989999771118164,11.989999771118164,85034500,0.0,0.0,False,0.006717038180603874,0.006694579394565425,-0.34102457876166725,34.23088836669922,-0.6497315628307685,0.9701074042035004
2020-07-09,11.9399995803833,11.9399995803833,11.149999618530273,11.180000305175781,11.180000305175781,77131200,0.0,0.0,False,-0.0675562536617833,-0.06994645492649428,-0.38554248947572456,34.23088836669922,-0.6733943862218894,0.9720986211149866
2020-07-10,11.0,11.949999809265137,10.979999542236328,11.9399995803833,11.9399995803833,90450800,0.0,0.0,False,0.06797846640985128,0.06576757779714397,-0.34377261023626926,34.23088836669922,-0.6511922374764053,0.97463444638745
2020-07-13,12.130000114440918,12.270000457763672,11.449999809265137,11.630000114440918,11.630000114440918,67580300,0.0,0.0,False,-0.02596310526272494,-0.026306096449957565,-0.3608103110329882,34.23088836669922,-0.6602483701312609,0.97460117327496
2020-07-14,11.319999694824219,11.84000015258789,11.220000267028809,11.569999694824219,11.569999694824219,49888200,0.0,0.0,False,-0.005159107396929152,-0.00517246154160787,-0.36410795928537876,34.23088836669922,-0.6620011852780355,0.974601526720679
2020-07-15,12.449999809265137,13.479999542236328,12.210000038146973,13.4399995803833,13.4399995803833,135444400,0.0,0.0,False,0.16162488633388783,0.1498197890444095,-0.2613319804842541,34.23088836669922,-0.6073721652676092,0.9881044330729557
2020-07-16,12.800000190734863,13.069999694824219,12.289999961853027,12.449999809265137,12.449999809265137,81514000,0.0,0.0,False,-0.07366069955561183,-0.07651469628287519,-0.31574278354114227,34.23088836669922,-0.6362934062390022,0.9903700299161878
2020-07-17,12.479999542236328,12.600000381469727,11.890000343322754,11.90999984741211,11.90999984741211,67934100,0.0,0.0,False,-0.0433734915763746,-0.044342237035184105,-0.3454214081552941,34.23088836669922,-0.6520686311197668,0.9910937900642377
2020-07-20,11.930000305175781,12.510000228881836,11.350000381469727,11.470000267028809,11.470000267028809,64109600,0.0,0.0,False,-0.03694370999332186,-0.037643416133555464,-0.3696039698202419,34.23088836669922,-0.6649225067092577,0.9915512932826122
2020-07-21,11.569999694824219,11.789999961853027,11.279999732971191,11.470000267028809,11.470000267028809,64509800,0.0,0.0,False,0.0,0.0,-0.3696039698202419,34.23088836669922,-0.6649225067092577,0.9915489105544486
2020-07-22,11.380000114440918,11.670000076293945,11.300000190734863,11.359999656677246,11.359999656677246,42461300,0.0,0.0,False,-0.009590288386284174,-0.00963657135097612,-0.37564964954723445,34.23088836669922,-0.6681359965016691,0.9911904709794114
2020-07-23,11.270000457763672,12.40999984741211,11.010000228881836,11.770000457763672,11.770000457763672,115574800,0.0,0.0,False,0.03609162090470952,0.03545557709366366,-0.3531158333869707,31.341203689575195,-0.6244560172499487,0.9915465788988063
2020-07-24,11.670000076293945,11.819999694824219,11.34000015258789,11.390000343322754,11.390000343322754,53761400,0.0,0.0,False,-0.032285480005250444,-0.03281815256303296,-0.37400079921386875,31.143585205078125,-0.6342745940032122,0.9885818443284136
2020-07-27,11.479999542236328,11.789999961853027,11.180000305175781,11.390000343322754,11.390000343322754,69451700,0.0,0.0,False,0.0,0.0,-0.37400079921386875,31.143585205078125,-0.6342745940032122,0.9885177375078088
2020-07-28,11.369999885559082,12.0,11.359999656677246,11.770000457763672,11.770000457763672,62356600,0.0,0.0,False,0.03336260781271072,0.03281815256303295,-0.3531158333869707,31.143585205078125,-0.6220730407157968,0.989053772153592
2020-07-29,11.800000190734863,11.920000076293945,11.300000190734863,11.399999618530273,11.399999618530273,52214600,0.0,0.0,False,-0.03143592394589423,-0.03194063822640267,-0.3734512348504211,31.143585205078125,-0.6339535238649581,0.9894936182127624
2020-07-30,11.220000267028809,11.390000343322754,11.119999885559082,11.180000305175781,11.180000305175781,40525100,0.0,0.0,False,-0.01929818602773381,-0.01948682691465822,-0.38554248947572456,31.143585205078125,-0.6410175568562086,0.9896342628173301
2020-07-31,11.15999984741211,11.25,10.800000190734863,11.119999885559082,11.119999885559082,51691400,0.0,0.0,False,-0.005366763683264164,-0.0053812164925474675,-0.3888401377281151,31.143585205078125,-0.6429441307950021,0.9894388403317077
2020-08-03,11.069999694824219,11.239999771118164,10.710000038146973,11.079999923706055,11.079999923706055,48264000,0.0,0.0,False,-0.003597118908694741,-0.003603604097584269,-0.3910385524249286,31.143585205078125,-0.6442285032135798,0.9893780007095441
2020-08-04,11.210000038146973,11.880000114440918,11.15999984741211,11.470000267028809,11.470000267028809,54824400,0.0,0.0,False,0.035198587184855024,0.03459327998850499,-0.3696039698202419,31.143585205078125,-0.6317058491660567,0.9896363748319338
2020-08-05,11.84000015258789,12.850000381469727,11.550000190734863,12.5600004196167,12.5600004196167,113130600,0.0,0.0,False,0.09503052547619895,0.09078224002711735,-0.3096971038141497,31.143585205078125,-0.5967066624824966,0.9943540516239885
2020-08-06,13.039999961853027,13.289999961853027,12.470000267028809,13.039999961853027,13.039999961853027,131280100,0.0,0.0,False,0.03821652278662713,0.037504359124100606,-0.28331612745238843,31.143585205078125,-0.5812941934595639,0.99508237040607
2020-08-07,12.859999656677246,13.15999984741211,12.579999923706055,13.029999732971191,13.029999732971191,61700700,0.0,0.0,False,-0.0007668887201756069,-0.0007671829297571296,-0.28386574423017696,31.143585205078125,-0.581615294219672,0.9949371781487096
2020-08-10,13.289999961853027,14.3100004196167,13.210000038146973,14.0,14.0,121073900,0.0,0.0,False,0.07444361373042185,0.07180295897189014,-0.2305541223145251,31.143585205078125,-0.5504692247918449,0.9977711863666643
2020-08-11,15.020000457763672,15.100000381469727,13.550000190734863,13.729999542236328,13.729999542236328,127879300,0.0,0.0,False,-0.019285746983119467,-0.019474143175778072,-0.24539346082877145,31.143585205078125,-0.559138761583635,0.9971873459122671
2020-08-12,14.029999732971191,14.0600004196167,13.100000381469727,13.539999961853027,13.539999961853027,77379800,0.0,0.0,False,-0.013838280168824713,-0.013934921772705666,-0.2558359175350501,31.143585205078125,-0.5652395229164155,0.997264448462856
2020-08-13,13.1899995803833,13.899999618530273,13.109999656677246,13.300000190734863,13.300000190734863,47772800,0.0,0.0,False,-0.017725241639167555,-0.01788421509809985,-0.2690264057159307,31.143585205078125,-0.5729457574278818,0.9961279242327378
2020-08-14,13.109999656677246,13.5600004196167,13.010000228881836,13.329999923706055,13.329999923706055,45670200,0.0,0.0,False,0.002255618988042496,0.0022530788984652978,-0.2673776077969059,31.143585205078125,-0.571982485769412,0.9957989151709973
2020-08-17,13.319999694824219,13.380000114440918,12.609999656677246,12.619999885559082,12.619999885559082,56206600,0.0,0.0,False,-0.05326331899554704,-0.054734280422292045,-0.30639950797610005,31.143585205078125,-0.594780119165557,0.9970609250914728
2020-08-18,12.600000381469727,12.880000114440918,12.510000228881836,12.600000381469727,12.600000381469727,33322300,0.0,0.0,False,-0.0015847467726398667,-0.0015860038120415212,-0.30749868911733635,31.143585205078125,-0.5954222900639188,0.9969763437836284
2020-08-19,12.649999618530273,13.4399995803833,12.579999923706055,12.680000305175781,12.680000305175781,59266500,0.0,0.0,False,0.006349200101906982,0.006329128843763303,-0.3031018597237094,31.143585205078125,-0.5928535452267634,0.9969587291571543
2020-08-20,12.380000114440918,12.670000076293945,12.260000228881836,12.5,12.5,41956600,0.0,0.0,False,-0.014195607322052495,-0.014297328768314766,-0.31299475206654026,31.143585205078125,-0.5986332364212901,0.996760527954421
2020-08-21,12.4399995803833,12.630000114440918,12.09000015258789,12.15999984741211,12.15999984741211,35822900,0.0,0.0,False,-0.027200012207031277,-0.027576780318580865,-0.3316813031966249,31.143585205078125,-0.6095504172901276,0.997088769426109
2020-08-24,12.4399995803833,13.479999542236328,12.270000457763672,13.4399995803833,13.4399995803833,102685700,0.0,0.0,False,0.10526313725600911,0.10008343988384774,-0.2613319804842541,31.143585205078125,-0.5684504692737868,1.0019070715861402
2020-08-25,13.6899995803833,14.020000457763672,12.770000457763672,13.140000343322754,13.140000343322754,79053400,0.0,0.0,False,-0.022321372502006498,-0.02257426468899481,-0.2778200645031844,31.143585205078125,-0.5780832471021927,1.0021072797244197
2020-08-26,13.109999656677246,13.149999618530273,12.699999809265137,12.789999961853027,12.789999961853027,44056800,0.0,0.0,False,-0.026636253601590165,-0.026997426576338635,-0.2970562324110576,31.143585205078125,-0.5893215287311382,1.0020321709825113
2020-08-27,13.430000305175781,14.260000228881836,13.119999885559082,13.279999732971191,13.279999732971191,108835700,0.0,0.0,False,0.038311162828742695,0.03759551133250764,-0.2701256392715078,31.143585205078125,-0.5735879589480977,1.002119992093689
2020-08-28,13.59000015258789,13.630000114440918,13.229999542236328,13.59000015258789,13.59000015258789,54516400,0.0,0.0,False,0.023343405560998676,0.02307511545030949,-0.25308788606044796,31.143585205078125,-0.5636340497377299,1.0016170855822637
2020-08-31,13.600000381469727,13.739999771118164,13.050000190734863,13.050000190734863,13.050000190734863,45917200,0.0,0.0,False,-0.03973509608461612,-0.04054609100660534,-0.2827665106745998,31.143585205078125,-0.5809730926994561,1.002377348070706
2020-09-01,12.859999656677246,13.84000015258789,12.65999984741211,13.100000381469727,13.100000381469727,72849700,0.0,0.0,False,0.003831432184220329,0.0038241109425312236,-0.2800184791999978,31.143585205078125,-0.5793676195207704,1.0023525002692286
2020-09-02,12.9399995803833,13.34000015258789,12.670000076293945,13.229999542236328,13.229999542236328,58889600,0.0,0.0,False,0.00992359976954571,0.009874684199503124,-0.2728736707461097,31.143585205078125,-0.5751934321267833,1.002223099871069
2020-09-03,13.399999618530273,14.069999694824219,13.029999732971191,13.359999656677246,13.359999656677246,86390800,0.0,0.0,False,0.00982616167339212,0.009778198884253407,-0.26572880987788083,31.143585205078125,-0.5710192141109423,1.0019295516935838
2020-09-04,13.649999618530273,13.819999694824219,12.960000038146973,13.609999656677246,13.609999656677246,64937000,0.0,0.0,False,0.018712575331171655,0.018539649026914223,-0.25198870491921166,31.143585205078125,-0.562991878839368,1.0021126219689347
2020-09-08,13.359999656677246,14.15999984741211,13.149999618530273,13.630000114440918,13.630000114440918,72746000,0.0,0.0,False,0.0014695413863481388,0.0014684626670907876,-0.2508894713636346,31.143585205078125,-0.5623496773191523,1.0018187316369476
2020-09-09,13.479999542236328,13.579999923706055,12.800000190734863,13.050000190734863,13.050000190734863,79030200,0.0,0.0,False,-0.04255318553457288,-0.043485105720292745,-0.2827665106745998,31.143585205078125,-0.5809730926994561,1.002364458617242
2020-09-10,13.210000038146973,13.489999771118164,12.970000267028809,13.010000228881836,13.010000228881836,52318600,0.0,0.0,False,-0.003065131131678167,-0.0030698382672247233,-0.28496492537141327,31.143585205078125,-0.5822574651180338,1.00209441854687
2020-09-11,13.079999923706055,13.079999923706055,12.680000305175781,12.949999809265137,12.949999809265137,43916700,0.0,0.0,False,-0.004611869220686127,-0.004622536700190184,-0.2882625736238038,31.143585205078125,-0.5841840390568274,1.002072023713655
2020-09-14,13.020000457763672,13.289999961853027,12.899999618530273,13.260000228881836,13.260000228881836,39859100,0.0,0.0,False,0.02393825669363392,0.02365622860180412,-0.2712248204127441,31.143585205078125,-0.5742301298464596,1.0023909776353725
2020-09-15,13.270000457763672,13.65999984741211,13.079999923706055,13.140000343322754,13.140000343322754,38958800,0.0,0.0,False,-0.009049764968910634,-0.00909096283426231,-0.2778200645031844,31.143585205078125,-0.5780832471021927,0.9998508211911141
2020-09-16,13.210000038146973,13.960000038146973,12.979999542236328,13.800000190734863,13.800000190734863,75200100,0.0,0.0,False,0.050228297577442405,0.049007566799998334,-0.24154619579859216,31.143585205078125,-0.5568910868847334,1.0006436628525326
2020-09-17,13.5,14.079999923706055,13.359999656677246,13.630000114440918,13.630000114440918,50194400,0.0,0.0,False,-0.012318845937993594,-0.012395351879832348,-0.2508894713636345,31.143585205078125,-0.5623496773191523,1.000707856607111
2020-09-18,13.510000228881836,13.59000015258789,13.029999732971191,13.1899995803833,13.1899995803833,56403600,0.0,0.0,False,-0.032281770386152764,-0.03281431918871558,-0.27507208544292316,31.143585205078125,-0.576477804545361,1.0011520472771425
2020-09-21,12.819999694824219,12.979999542236328,12.079999923706055,12.210000038146973,12.210000038146973,60604500,0.0,0.0,False,-0.07429867880313079,-0.07720364366912447,-0.3289332717220229,31.143585205078125,-0.607944944111442,1.0037780311311215
2020-09-22,12.300000190734863,12.5,12.180000305175781,12.34000015258789,12.34000015258789,33013400,0.0,0.0,False,0.010647019986467443,0.010590739595695458,-0.32178841085379395,31.143585205078125,-0.6037707260956009,1.0037181575564003
2020-09-23,12.529999732971191,12.739999771118164,11.90999984741211,11.930000305175781,11.930000305175781,45292600,0.0,0.0,False,-0.03322527085432214,-0.03378976915218954,-0.3443221745997169,31.143585205078125,-0.616935551041486,1.0040856411979986
2020-09-24,11.739999771118164,12.0,11.220000267028809,11.770000457763672,11.770000457763672,49163200,0.0,0.0,False,-0.013411554343606635,-0.013502301525764137,-0.3531158333869706,31.143585205078125,-0.6220730407157968,1.0040022083844145
2020-09-25,11.760000228881836,12.3100004196167,11.710000038146973,12.289999961853027,12.289999961853027,43764000,0.0,0.0,False,0.04418007509475963,0.043231960309444845,-0.32453644232839596,31.143585205078125,-0.6053761992742865,1.0050064357306998
2020-09-28,12.739999771118164,13.149999618530273,12.489999771118164,12.760000228881836,12.760000228881836,63558200,0.0,0.0,False,0.038242495401761056,0.03752937538005151,-0.29870503033008244,31.143585205078125,-0.590284800389608,1.0057651622798935
2020-09-29,12.59000015258789,12.65999984741211,12.109999656677246,12.25,12.25,46994300,0.0,0.0,False,-0.039968669258129585,-0.04078935886335563,-0.32673485702520944,31.143585205078125,-0.6066605716928642,1.006518395863785
2020-09-30,12.319999694824219,12.920000076293945,12.220000267028809,12.289999961853027,12.289999961853027,65428100,0.0,0.0,False,0.003265303008410436,0.0032599834833041083,-0.32453644232839596,31.143585205078125,-0.6053761992742865,1.0065150588489102
2020-10-01,12.449999809265137,12.770000457763672,12.350000381469727,12.579999923706055,12.579999923706055,48842000,0.0,0.0,False,0.023596416822877053,0.023322324733552835,-0.3085979226729133,31.143585205078125,-0.5960644915841347,1.00544880454365
2020-10-02,12.050000190734863,13.350000381469727,12.0,13.0,13.0,111883300,0.0,0.0,False,0.033386333771154186,0.03284111225394377,-0.2855145421492018,31.143585205078125,-0.5825785658781417,1.0060261296767945
2020-10-05,13.09000015258789,13.199999809265137,12.75,13.119999885559082,13.119999885559082,53465500,0.0,0.0,False,0.00923076042762161,0.009188417331775181,-0.2789192980587616,31.143585205078125,-0.5787254486224085,1.005814252022971
2020-10-06,13.279999732971191,13.4399995803833,12.460000038146973,12.529999732971191,12.529999732971191,85252400,0.0,0.0,False,-0.04496952421754907,-0.04601202719649317,-0.3113459541475154,31.143585205078125,-0.5976699647628203,1.0067854822894107
2020-10-07,12.979999542236328,13.180000305175781,12.8100004196167,13.069999694824219,13.069999694824219,61274200,0.0,0.0,False,0.043096566110219614,0.042193756689978566,-0.2816673295333636,31.143585205078125,-0.5803309218010941,1.0075961049184885
2020-10-08,13.329999923706055,13.680000305175781,12.729999542236328,13.15999984741211,13.15999984741211,88851700,0.0,0.0,False,0.006886010305228396,0.0068624100155492435,-0.2767208833619481,31.143585205078125,-0.5774410762038309,1.0071248520729337
2020-10-09,13.25,13.489999771118164,12.949999809265137,13.199999809265137,13.199999809265137,65281000,0.0,0.0,False,0.0030395108143479455,0.003034900840367581,-0.27452246866513474,31.143585205078125,-0.5761567037852531,1.0071202888424793
2020-10-12,13.140000343322754,13.170000076293945,12.899999618530273,12.920000076293945,12.920000076293945,39852500,0.0,0.0,False,-0.021212101289172614,-0.0214403108831543,-0.28991137154282876,31.143585205078125,-0.5851473107152971,1.0072956046411148
2020-10-13,12.59000015258789,12.640000343322754,12.199999809265137,12.220000267028809,12.220000267028809,63372200,0.0,0.0,False,-0.05417955148077125,-0.05570252866432617,-0.32838365494423427,31.143585205078125,-0.6076238433513341,1.0086391120925708
2020-10-14,12.350000381469727,12.569999694824219,12.289999961853027,12.359999656677246,12.359999656677246,37500000,0.0,0.0,False,0.011456578280621965,0.01139144865738875,-0.32068922971255764,31.143585205078125,-0.603128555197239,1.0084130489925744
2020-10-15,12.220000267028809,12.300000190734863,11.970000267028809,12.229999542236328,12.229999542236328,33776100,0.0,0.0,False,-0.010517808903877102,-0.01057351198311471,-0.3278340905807865,31.143585205078125,-0.60730277321308,1.0084343276353527
2020-10-16,12.3100004196167,12.5600004196167,12.199999809265137,12.460000038146973,12.460000038146973,32717300,0.0,0.0,False,0.01880625547992354,0.01863160415135408,-0.3151931667633536,31.143585205078125,-0.5999176088398678,1.0086310630241524
2020-10-19,12.640000343322754,12.869999885559082,12.449999809265137,12.5600004196167,12.5600004196167,50560700,0.0,0.0,False,0.008025712773962246,0.007993678028163033,-0.3096971038141496,31.143585205078125,-0.5967066624824966,1.0086065184736979
2020-10-20,12.75,13.0,12.59000015258789,12.800000190734863,12.800000190734863,46748800,0.0,0.0,False,0.019108261393313564,0.018927991377707627,-0.29650661563326897,31.143585205078125,-0.5890004279710302,1.0086943868103442
2020-10-21,12.6899995803833,12.869999885559082,12.550000190734863,12.75,12.75,37503600,0.0,0.0,False,-0.003906264842953311,-0.003913914222297411,-0.299254647107871,31.143585205078125,-0.5906059011497159,1.0086338007233828
2020-10-22,12.600000381469727,13.289999961853027,12.420000076293945,13.149999618530273,13.149999618530273,90788900,0.0,0.0,False,0.0313725191004135,0.030890458010233202,-0.27727050013973664,31.143585205078125,-0.5777621769639387,1.0091575407953433
2020-10-23,13.069999694824219,13.079999923706055,12.420000076293945,12.600000381469727,12.600000381469727,90787900,0.0,0.0,False,-0.041825038252131796,-0.042724885381861505,-0.30749868911733624,31.143585205078125,-0.5954222900639188,1.009146991585145
2020-10-26,12.390000343322754,12.449999809265137,11.670000076293945,11.800000190734863,11.800000190734863,85349600,0.0,0.0,False,-0.06349207670750456,-0.06559729659721651,-0.3514670354679458,31.143585205078125,-0.6211097690573271,1.0097596743148403
2020-10-27,11.770000457763672,11.789999961853027,11.199999809265137,11.229999542236328,11.229999542236328,65803400,0.0,0.0,False,-0.0483051389224628,-0.04951081964781038,-0.3827945104154633,31.06519889831543,-0.6385022488027496,1.01066147838485
2020-10-28,10.890000343322754,11.15999984741211,10.630000114440918,10.949999809265137,10.949999809265137,64399800,0.0,0.0,False,-0.02493319184191456,-0.025249289143979288,-0.3981834132931573,31.06519889831543,-0.6475155415837713,1.0108493421601528
2020-10-29,10.960000038146973,11.289999961853027,10.890000343322754,11.15999984741211,11.15999984741211,44070600,0.0,0.0,False,0.019178086009580042,0.018996504436613958,-0.3866417230313016,31.06519889831543,-0.6407555643232247,1.0109074497161623
2020-10-30,11.0600004196167,11.420000076293945,10.979999542236328,11.279999732971191,11.279999732971191,51284700,0.0,0.0,False,0.010752678064499088,0.010695279116731049,-0.3800464789408613,31.06519889831543,-0.6368927245599296,1.0109719931097494
2020-11-02,11.319999694824219,11.34000015258789,10.869999885559082,11.1899995803833,11.1899995803833,41094500,0.0,0.0,False,-0.007978737120429402,-0.008010737572570906,-0.3849929251122768,31.06519889831543,-0.6397898620571814,1.01081793359098
2020-11-03,11.34000015258789,11.449999809265137,11.149999618530273,11.25,11.25,43775200,0.0,0.0,False,0.00536196799523414,0.005347643825854129,-0.38169527685988625,31.06519889831543,-0.637858426825973,1.010736342330993
2020-11-04,11.210000038146973,11.3100004196167,10.930000305175781,11.010000228881836,11.010000228881836,45281300,0.0,0.0,False,-0.021333312988281228,-0.02156415712729978,-0.3948857650407669,30.84600830078125,-0.6430656400814435,1.0108381881804487
2020-11-05,11.119999885559082,11.670000076293945,11.09000015258789,11.600000381469727,11.600000381469727,54890800,0.0,0.0,False,0.05358766033811513,0.052201159474510254,-0.36245910895201316,30.77626609802246,-0.6230861682660365,1.0123624902795985
2020-11-06,11.4399995803833,11.510000228881836,11.279999732971191,11.460000038146973,11.460000038146973,36703700,0.0,0.0,False,-0.012068994717137738,-0.012142416382340008,-0.37015358659803055,30.646745681762695,-0.6260614370886823,1.012413123325919
2020-11-09,14.329999923706055,14.40999984741211,12.75,13.199999809265137,13.199999809265137,231326200,0.0,0.0,False,0.1518324402553417,0.14135410052741454,-0.27452246866513474,30.477371215820312,-0.5668917861782898,1.0240266074925168
2020-11-10,12.850000381469727,13.020000457763672,12.34000015258789,12.380000114440918,12.380000114440918,127529300,0.0,0.0,False,-0.062121189899461804,-0.06413453864224825,-0.3195899961569807,30.469999313354492,-0.5936987071406015,1.0258201485094711
2020-11-11,12.399999618530273,12.460000038146973,11.930000305175781,12.039999961853027,12.039999961853027,81359600,0.0,0.0,False,-0.0274636631215609,-0.02784783978814424,-0.33827654728706535,30.469999313354492,-0.6048572289735465,1.0256020312145429
2020-11-12,11.970000267028809,12.229999542236328,11.649999618530273,11.739999771118164,11.739999771118164,75511700,0.0,0.0,False,-0.02491695944230643,-0.025232641808268966,-0.35476468372033654,30.469999313354492,-0.6147029853731333,1.0254968745328377
2020-11-13,11.90999984741211,12.25,11.850000381469727,12.239999771118164,12.239999771118164,56421500,0.0,0.0,False,0.042589438649740075,0.041707463480630654,-0.3272844738029982,30.469999313354492,-0.5982934018067543,1.026432559718676
2020-11-16,12.869999885559082,12.960000038146973,12.40999984741211,12.789999961853027,12.789999961853027,104867800,0.0,0.0,False,0.044934656946044926,0.04395435422350549,-0.29705623241105783,30.469999313354492,-0.5802428536239781,1.0274679309482981
2020-11-17,12.479999542236328,12.8100004196167,12.229999542236328,12.699999809265137,12.699999809265137,61956500,0.0,0.0,False,-0.0070367594101893305,-0.007061634162136635,-0.3020026785824732,30.469999313354492,-0.5831965836737338,1.027454809070767
2020-11-18,12.90999984741211,13.359999656677246,12.729999542236328,12.739999771118164,12.739999771118164,99888500,0.0,0.0,False,0.0031496033428162207,0.003144653732357566,-0.29980426388565984,30.469999313354492,-0.5818838182403754,1.0271495718067312
2020-11-19,12.729999542236328,13.039999961853027,12.630000114440918,12.789999961853027,12.789999961853027,58809400,0.0,0.0,False,0.003924661823637932,0.003916980429779055,-0.29705623241105783,30.469999313354492,-0.5802428536239781,1.0265644427479088
2020-11-20,12.800000190734863,12.90999984741211,12.460000038146973,12.529999732971191,12.529999732971191,58685500,0.0,0.0,False,-0.02032839950408938,-0.020537865011370178,-0.31134595414751565,30.469999313354492,-0.5887758445902065,1.0267003426337928
2020-11-23,12.75,13.579999923706055,12.6899995803833,13.5600004196167,13.5600004196167,100764000,0.0,0.0,False,0.0822027700395862,0.07899856586061452,-0.25473668397947324,30.469999313354492,-0.5549720799083321,1.0297048080652533
2020-11-24,14.319999694824219,14.970000267028809,14.079999923706055,14.819999694824219,14.819999694824219,156501000,0.0,0.0,False,0.09292029765609233,0.08885328581834936,-0.18548659482267948,30.469999313354492,-0.5136199531081427,1.033911770954051
2020-11-25,14.770000457763672,15.079999923706055,14.369999885559082,14.9399995803833,14.9399995803833,101052500,0.0,0.0,False,0.008097158436581653,0.00806455234209452,-0.17889135073223905,30.469999313354492,-0.5096816568080673,1.033945124688617
2020-11-27,15.119999885559082,15.5600004196167,14.949999809265137,14.979999542236328,14.979999542236328,66066400,0.0,0.0,False,0.0026773736932059755,0.0026737959128732823,-0.17669293603542569,30.469999313354492,-0.5083688913747089,1.033946364810643
2020-11-30,14.920000076293945,14.960000038146973,13.930000305175781,14.130000114440918,14.130000114440918,97536300,0.0,0.0,False,-0.05674228663350922,-0.05841574273516945,-0.22340926144629647,30.469999313354492,-0.536265164658275,1.0354503736994354
2020-12-01,14.420000076293945,14.779999732971191,14.239999771118164,14.270000457763672,14.270000457763672,76061200,0.0,0.0,False,0.009908021386332067,0.009859258771907294,-0.21571478380027898,30.469999313354492,-0.5316704699921221,1.0352649143030328
2020-12-02,14.15999984741211,14.859999656677246,13.850000381469727,14.859999656677246,14.859999656677246,76032800,0.0,0.0,False,0.041345422563920264,0.04051355261830544,-0.1832881801258659,30.469999313354492,-0.5123071876747842,1.0357440680331107
2020-12-03,15.1899995803833,16.5,15.15999984741211,16.09000015258789,16.09000015258789,169287200,0.0,0.0,False,0.08277257902613422,0.07952495430189725,-0.11568683647375622,30.469999313354492,-0.47193959582611766,1.0390703587017374
2020-12-04,16.399999618530273,16.93000030517578,16.1200008392334,16.399999618530273,16.399999618530273,117387600,0.0,0.0,False,0.019266591858454474,0.01908334108211234,-0.09864913567703737,30.469999313354492,-0.46176567154228887,1.0392371773867803
2020-12-07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,17.209999084472656,157231900,0.0,0.0,False,0.04939021248678377,0.04820924545623814,-0.05413122496298006,30.469999313354492,-0.4351821636920812,1.0402555090078294
2020-12-08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,17.6299991607666,95855400,0.0,0.0,False,0.024404421768556617,0.02411139178116116,-0.031047844439268668,30.469999313354492,-0.4213981109924191,1.0404993002317036
2020-12-09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,17.15999984741211,138508300,0.0,0.0,False,-0.02665906612181912,-0.027020863639454707,-0.056879204023241425,30.469999313354492,-0.4368230970096817,1.040691277349512
2020-12-10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,17.989999771118164,86395200,0.0,0.0,False,0.048368294352358454,0.04723495007196798,-0.011262059753606946,30.469999313354492,-0.40958319079339633,1.0417871082543715
2020-12-11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,17.049999237060547,106957300,0.0,0.0,False,-0.05225128104596921,-0.05366587625737312,-0.06292488375023397,30.469999313354492,-0.440433225425515,1.042633446094205
2020-12-14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,16.700000762939453,88139900,0.0,0.0,False,-0.020527770661732503,-0.02074139387463718,-0.08216094682942554,30.469999313354492,-0.45191988384390536,1.0428015765793206
2020-12-15,16.989999771118164,17.059999465942383,16.15999984741211,17.010000228881836,17.010000228881836,88795200,0.0,0.0,False,0.01856284142395559,0.018392654755786986,-0.06512324603270658,30.469999313354492,-0.4417459595600767,1.0428437915866182
2020-12-16,16.8799991607666,17.040000915527344,16.579999923706055,16.860000610351562,16.860000610351562,59232600,0.0,0.0,False,-0.008818319606814784,-0.008857431088623502,-0.07336728804217174,30.469999313354492,-0.44666882211047165,1.0428024826629811
2020-12-17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,16.799999237060547,49386300,0.0,0.0,False,-0.003558800184987887,-0.003565147778719474,-0.07666498870890304,30.469999313354492,-0.44863801720870444,1.0427611980843283
2020-12-18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,16.510000228881836,74782800,0.0,0.0,False,-0.017261846508836554,-0.01741256920088848,-0.09260345595004482,30.469999313354492,-0.45815554312645557,1.0427178501318257
2020-12-21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,16.100000381469727,87243800,0.0,0.0,False,-0.024833424695832162,-0.02514697611107211,-0.11513721969596769,30.469999313354492,-0.47161139664307883,1.0428654018185834
2020-12-22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,15.479999542236328,74627300,0.0,0.0,False,-0.038509367984052245,-0.039270457093904934,-0.14921272611808722,30.469999313354492,-0.49195930780832997,1.0435238405807787
2020-12-23,15.510000228881836,16.170000076293945,15.5,15.890000343322754,15.890000343322754,62603800,0.0,0.0,False,0.0264858406466848,0.02614116356455519,-0.1266789099578235,30.469999313354492,-0.47850342299290993,1.0438648564145225
2020-12-24,16.040000915527344,16.040000915527344,15.529999732971191,15.65999984741211,15.65999984741211,31048900,0.0,0.0,False,-0.014474543168106035,-0.014580321335981146,-0.13931983377525636,30.469999313354492,-0.4860518477088185,1.043818025664996
2020-12-28,15.970000267028809,16.459999084472656,15.90999984741211,16.059999465942383,16.059999465942383,61099000,0.0,0.0,False,0.02554276005286016,0.025221994445858053,-0.11733568680712192,30.469999313354492,-0.47292419337523406,1.0433262707031628
2020-12-29,16.31999969482422,16.40999984741211,15.75,15.859999656677246,15.859999656677246,51559500,0.0,0.0,False,-0.01245328866226092,-0.01253148070509852,-0.12832776029118909,30.469999313354492,-0.4794880205420263,1.043387709554993
2020-12-30,15.850000381469727,16.200000762939453,15.720000267028809,16.149999618530273,16.149999618530273,49520200,0.0,0.0,False,0.018284991685414864,0.018119831488631097,-0.11238924063570654,30.469999313354492,-0.4699704633254784,1.0434628217489657
2020-12-31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,15.770000457763672,57891100,0.0,0.0,False,-0.023529360355562856,-0.02381059604580236,-0.13327415404826382,30.469999313354492,-0.4824417192929852,1.0436206386069147
2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,15.130000114440918,69732500,0.0,0.0,False,-0.040583406768874064,-0.04142989463834059,-0.16844884161161966,30.469999313354492,-0.5034459975255171,1.0432370250696714
2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,15.430000305175781,53368200,0.0,0.0,False,0.01982816843791868,0.01963415078904397,-0.15196070517834848,30.469999313354492,-0.4936002411259304,1.043365508122147
2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,15.520000457763672,63708000,0.0,0.0,False,0.0058328030335619285,0.0058158580970044975,-0.147014259006933,30.469999313354492,-0.49064651107617474,1.0433770288501745
2021-01-07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,15.380000114440918,48187900,0.0,0.0,False,-0.009020640411947944,-0.009061572731764361,-0.15470873665295037,30.469999313354492,-0.49524120574232766,1.0431598377462348
2021-01-08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,15.130000114440918,55656400,0.0,0.0,False,-0.016254876341988078,-0.016388436154284036,-0.16844884161161955,30.469999313354492,-0.5034459975255171,1.043273198071104
2021-01-11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,15.0,40545300,0.0,0.0,False,-0.008592208424165082,-0.008629334261895693,-0.1755937024798484,30.469999313354492,-0.5077124930086312,1.0430687293487821
2021-01-12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,15.380000114440918,45742400,0.0,0.0,False,0.02533334096272788,0.025017770416179773,-0.15470873665295026,30.469999313354492,-0.49524120574232766,1.0433801301093477
2021-01-13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,15.529999732971191,42629300,0.0,0.0,False,0.009752901002219927,0.009705648447820115,-0.1464646946434851,30.469999313354492,-0.4903183431919327,1.0434142503338553
2021-01-14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,16.440000534057617,79900900,0.0,0.0,False,0.05859631788366593,0.05694380214707998,-0.09645066856588291,30.469999313354492,-0.46045287481013364,1.045067923838514
2021-01-15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,15.760000228881836,55175800,0.0,0.0,False,-0.041362547632956104,-0.042242323160597804,-0.13382377082605224,30.469999313354492,-0.482769918476024,1.0456164228433542
2021-01-19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,15.970000267028809,39740200,0.0,0.0,False,0.013324875323423191,0.013236879994880513,-0.12228208056419654,30.469999313354492,-0.475877892126193,1.0456857683559135
2021-01-20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,16.170000076293945,42354500,0.0,0.0,False,0.012523469375141483,0.012445699359683052,-0.11129000708012937,30.469999313354492,-0.46931406495940076,1.044908587004091
2021-01-21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,15.829999923706055,50639200,0.0,0.0,False,-0.021026601792435873,-0.02125080923391458,-0.12997655821021403,30.469999313354492,-0.48047258679234595,1.0451107668302548
2021-01-22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,15.819999694824219,39126600,0.0,0.0,False,-0.0006317264011391766,-0.0006319260243380487,-0.13052617498800256,30.469999313354492,-0.4808007859753848,1.0436901760857455
2021-01-25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,15.430000305175781,61954500,0.0,0.0,False,-0.024652300706177188,-0.024961256895853438,-0.15196070517834837,30.469999313354492,-0.4936002411259304,1.0432061657584324
2021-01-26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,15.529999732971191,44571100,0.0,0.0,False,0.006480844187790824,0.0064599338130601515,-0.14646469464348522,30.469999313354492,-0.4903183431919327,1.0417579414302933
2021-01-27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,16.559999465942383,178529000,0.0,0.0,False,0.06632322927761769,0.06421649674104697,-0.08985547688978368,30.469999313354492,-0.45651460980885517,1.0434324516598779
2021-01-28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,18.100000381469727,319607600,0.0,0.0,False,0.09299522736667587,0.08892184264019828,-0.005216380026614287,30.469999313354492,-0.40597306237756303,1.047546667750961
2021-01-29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,17.170000076293945,113054800,0.0,0.0,False,-0.05138123124725946,-0.05274827999462645,-0.05632958724545267,30.469999313354492,-0.43649489782664286,1.0482765117008195
2021-02-01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,16.84000015258789,49436000,0.0,0.0,False,-0.019219564486879337,-0.019406661477609576,-0.07446652159774869,30.469999313354492,-0.4473252204765492,1.047968151512653
2021-02-02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,16.59000015258789,39287800,0.0,0.0,False,-0.014845605566195963,-0.014956904475283845,-0.08820662655641787,30.469999313354492,-0.45553001225973866,1.0480104527869851
2021-02-03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,17.600000381469727,61414800,0.0,0.0,False,0.06088006145824454,0.05909881031858681,-0.032696589943952525,30.469999313354492,-0.4223826459439419,1.0485563547186734
2021-02-04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,17.399999618530273,37606800,0.0,0.0,False,-0.011363679466167786,-0.011428739421586523,-0.04368871584236056,30.469999313354492,-0.42894650440953097,1.0483558217408215
2021-02-05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,17.190000534057617,30910200,0.0,0.0,False,-0.012068913165320772,-0.012142333834253994,-0.0552303536898755,30.469999313354492,-0.4358384994605652,1.0480626343187565
2021-02-08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,17.770000457763672,44177500,0.0,0.0,False,0.03374054134302851,0.033183817464354684,-0.023353314378910306,30.469999313354492,-0.4168033850274694,1.0485992192425833
2021-02-09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,17.440000534057617,29972900,0.0,0.0,False,-0.018570619876482786,-0.018745218823633465,-0.041490248731206325,30.469999313354492,-0.42763370767737574,1.0486693081746588
2021-02-10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,17.40999984741211,28503000,0.0,0.0,False,-0.0017202228054363777,-0.0017217040876872994,-0.04313909906457203,30.469999313354492,-0.42861830522649214,1.0480343186715346
2021-02-11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,16.989999771118164,38746400,0.0,0.0,False,-0.02412407122199811,-0.024419822803436967,-0.06622247958828353,30.09000015258789,-0.43536059538182026,1.0480930033393077
2021-02-12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,17.270000457763672,27522500,0.0,0.0,False,0.016480323155830146,0.01634599645260068,-0.050833524296248656,29.200000762939453,-0.40856164361191727,1.0481536916032956
2021-02-16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,17.81999969482422,33615500,0.0,0.0,False,0.03184708873665931,0.03135048625231897,-0.020605335318649054,28.6299991607666,-0.3775759616771478,1.0482207096917002
2021-02-17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,17.989999771118164,35475700,0.0,0.0,False,0.009539847317916683,0.009494630322517513,-0.011262059753606724,28.510000228881836,-0.36899334876561896,1.0480769256018505
2021-02-18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,17.709999084472656,26328200,0.0,0.0,False,-0.01556424070082707,-0.015686635140477228,-0.0266510150456416,28.510000228881836,-0.3788144881692538,1.0481414454281437
2021-02-19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,18.68000030517578,48663800,0.0,0.0,False,0.054771387399651594,0.05332404903849114,0.02666065928435124,27.81999969482422,-0.3285405999249127,1.0495436226830945
2021-02-22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,20.440000534057617,99937700,0.0,0.0,False,0.09421842613108433,0.09004034232583717,0.12339101077282422,25.450000762939453,-0.19685658462444722,1.053429700494932
2021-02-23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,20.65999984741211,78817600,0.0,0.0,False,0.010763175518901047,0.010705664842258203,0.1354822653981278,23.1200008392334,-0.10640142311962197,1.0499232947942732
2021-02-24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,21.81999969482422,74610200,0.0,0.0,False,0.05614713726909404,0.05462751011304191,0.1992363440200584,22.309999465942383,-0.021963235448130725,1.0472008401754849
2021-02-25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,20.860000610351562,65571000,0.0,0.0,False,-0.04399629229602475,-0.04499348758681801,0.14647439129653583,21.81999969482422,-0.04399629229602475,1.0475559573831787
2021-02-26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,20.940000534057617,42397300,0.0,0.0,False,0.0038350873137729113,0.003827752114525764,0.1508712206901628,21.81999969482422,-0.040329934604689366,1.044591979589425
2021-03-01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,21.18000030517578,45406100,0.0,0.0,False,0.011461306828900009,0.011396123635362753,0.16406170887104343,21.81999969482422,-0.029330861530683094,1.0417390763030663
2021-03-02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,21.440000534057617,27558200,0.0,0.0,False,0.012275742452104721,0.012201006530067369,0.17835143060750136,21.81999969482422,-0.01741517718062746,1.041709861182193
2021-03-03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,22.170000076293945,49301300,0.0,0.0,False,0.03404848526364157,0.03348166595753001,0.21847251192793182,22.170000076293945,0.0,1.0406553703824868
2021-03-04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,21.239999771118164,61124200,0.0,0.0,False,-0.04194859278192864,-0.04285384147177768,0.16735930470909333,22.170000076293945,-0.04194859278192864,1.0410161783383218
2021-03-05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,20.450000762939453,63183900,0.0,0.0,False,-0.03719392733953508,-0.03790326580139426,0.12394062755061319,22.170000076293945,-0.07758228720953686,1.0326819368776479
2021-03-08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,21.469999313354492,39776900,0.0,0.0,False,0.04987767786608277,0.04867366011270057,0.18000017611218566,22.170000076293945,-0.03157423367300538,1.0337190142742685
2021-03-09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,21.600000381469727,39820400,0.0,0.0,False,0.006055010352719048,0.006036752441691294,0.18714508939475527,22.170000076293945,-0.02571040563205551,1.030629750220297
2021-03-10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,21.75,44224900,0.0,0.0,False,0.006944426661166014,0.006920425183938495,0.19538913140422043,22.170000076293945,-0.01894452299723015,1.0197193663763817
2021-03-11,22.0,22.5,21.770000457763672,22.149999618530273,22.149999618530273,39002400,0.0,0.0,False,0.0183907870588631,0.0182237217343418,0.21737327837235476,22.170000076293945,-0.0009021406267407661,1.01876603907927
2021-03-12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,23.3700008392334,55260300,0.0,0.0,False,0.055079062831337344,0.053615705192445615,0.2844250576610168,23.3700008392334,0.0,1.0046301080052535
2021-03-15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,25.170000076293945,93746800,0.0,0.0,False,0.07702178743779586,0.07419962771689001,0.38335377143196236,25.170000076293945,0.0,1.0054973402396483
2021-03-16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,24.469999313354492,47923600,0.0,0.0,False,-0.027810916202528735,-0.028204962784497908,0.344881435616216,25.170000076293945,-0.027810916202528735,1.000090387248055
2021-03-17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,25.15999984741211,38540100,0.0,0.0,False,0.028197815832428308,0.027807576373665627,0.38280415465417383,25.170000076293945,-0.00039730746331045896,1.000077410275875
2021-03-18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,24.700000762939453,53228500,0.0,0.0,False,-0.018282952593895563,-0.018452151245370176,0.35752241184798983,25.170000076293945,-0.01867299610368911,0.9667548215682903
2021-03-19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,24.969999313354492,49461200,0.0,0.0,False,0.010931115063775643,0.010871802270694505,0.37236164553355433,25.170000076293945,-0.007945997708908248,0.9590520656163057
2021-03-22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,23.829999923706055,42676000,0.0,0.0,False,-0.045654762554948936,-0.046729788883804156,0.309706800467201,25.170000076293945,-0.05323798762519483,0.9603929235066165
2021-03-23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,22.270000457763672,55290700,0.0,0.0,False,-0.06546367901539507,-0.06770478608461072,0.22396857487713606,25.170000076293945,-0.11521651210726858,0.9628187133985082
2021-03-24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,21.809999465942383,44703900,0.0,0.0,False,-0.020655634592092076,-0.020871946097733646,0.19868672724227032,25.170000076293945,-0.13349227652629758,0.8954377019953564
2021-03-25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,22.770000457763672,49746900,0.0,0.0,False,0.04401655274317573,0.04307534445274034,0.2514487847944744,25.170000076293945,-0.0953515936136482,0.8904766028395822
2021-03-26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,22.93000030517578,36972400,0.0,0.0,False,0.007026782792951325,0.007002209999376386,0.2602424435817281,25.170000076293945,-0.08899482575798168,0.890366740125237
2021-03-29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,22.90999984741211,30700100,0.0,0.0,False,-0.0008722397513076796,-0.0008726203737450021,0.25914321002615104,25.170000076293945,-0.08978944068460248,0.8839398826474042
2021-03-30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,24.1200008392334,39747900,0.0,0.0,False,0.05281540811349972,0.05146791684798592,0.3256453725370243,25.170000076293945,-0.041716298525142914,0.8754816364871103
2021-03-31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,23.899999618530273,29800300,0.0,0.0,False,-0.009121111652088842,-0.009162963676683462,0.3135540130830392,25.170000076293945,-0.05045691116067208,0.8755355062074834
2021-04-01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,23.860000610351562,25956200,0.0,0.0,False,-0.0016735986952777226,-0.0016750007260837867,0.3113556508005666,25.170000076293945,-0.05204606523526356,0.8662008142928644
2021-04-05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,24.229999542236328,33657000,0.0,0.0,False,0.015507079732606677,0.015388073685695731,0.33169094743533534,25.170000076293945,-0.037346067986028575,0.863915805479139
2021-04-06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,24.059999465942383,31099400,0.0,0.0,False,-0.0070160990303616,-0.007040827586376263,0.3223476718702929,25.170000076293945,-0.04410014330500556,0.8610158684798875
2021-04-07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,23.93000030517578,27792500,0.0,0.0,False,-0.005403124008818816,-0.005417773676488863,0.3152028634164048,25.170000076293945,-0.0492649887707407,0.8610543801623899
2021-04-08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,23.649999618530273,28606600,0.0,0.0,False,-0.01170082252714999,-0.01176981586499153,0.29981390812437003,25.170000076293945,-0.06038937040748227,0.8582785450968048
2021-04-09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,23.540000915527344,21307700,0.0,0.0,False,-0.0046511080244053815,-0.004661958083603282,0.293768333226059,25.170000076293945,-0.06475960094659661,0.851962000363278
2021-04-12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,22.90999984741211,27165700,0.0,0.0,False,-0.02676300100310003,-0.027127650919454505,0.25914321002615104,25.170000076293945,-0.08978944068460248,0.8465922210528684
2021-04-13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,22.559999465942383,44741600,0.0,0.0,False,-0.015277188293358335,-0.015395086847994708,0.23990704211827785,25.170000076293945,-0.1036948987858669,0.8430263005771313
2021-04-14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,22.3700008392334,33969600,0.0,0.0,False,-0.008421925142144349,-0.008457589939032173,0.22946463782634008,25.170000076293945,-0.11124351325281445,0.8425860936513339
2021-04-15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,22.1299991607666,34424100,0.0,0.0,False,-0.010728729077464916,-0.010786696877984293,0.2162740448167777,25.170000076293945,-0.12077874081496454,0.8423465253169159
2021-04-16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,22.030000686645508,25958000,0.0,0.0,False,-0.004518684044885868,-0.004528924157166672,0.21077808669625542,25.170000076293945,-0.12475166389076842,0.8360287417384544
2021-04-19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,21.549999237060547,27424900,0.0,0.0,False,-0.021788535389194785,-0.022029410836374722,0.1843970055058124,25.170000076293945,-0.14382204323641823,0.8354018889452761
2021-04-20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,20.3700008392334,48820800,0.0,0.0,False,-0.05475630810222254,-0.05631250970834011,0.11954379815698646,25.170000076293945,-0.1907031872272963,0.8360837294892111
2021-04-21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,21.010000228881836,49376400,0.0,0.0,False,0.031418721810544836,0.03093525431266336,0.15471843330600166,25.170000076293945,-0.1652761158046302,0.8364907851235409
2021-04-22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,20.06999969482422,72635100,0.0,0.0,False,-0.04474062464623041,-0.04577237814817935,0.10305560930937463,25.170000076293945,-0.20262218379065877,0.8349461598426439
2021-04-23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,21.110000610351562,47995300,0.0,0.0,False,0.051818681182917326,0.05052074317046329,0.16021449625520567,25.170000076293945,-0.16130311695017607,0.8362947271727252
2021-04-26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,22.040000915527344,44349200,0.0,0.0,False,0.04405496344323856,0.043112135050925704,0.21132770347404417,25.170000076293945,-0.12435435642745796,0.8372440734880132
2021-04-27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,21.760000228881836,26767100,0.0,0.0,False,-0.012704204855465528,-0.012785593317857462,0.1959387481820094,25.170000076293945,-0.13547873806419952,0.836785912652317
2021-04-28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,21.700000762939453,22572100,0.0,0.0,False,-0.0027573283690845996,-0.0027611368012951756,0.19264115234395973,25.170000076293945,-0.13786250706541192,0.8281855287891933
2021-04-29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,21.299999237060547,34430900,0.0,0.0,False,-0.018433249392417195,-0.018605258808288276,0.17065690054714366,25.170000076293945,-0.15375450248322853,0.8199893011635301
2021-04-30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,21.719999313354492,31608800,0.0,0.0,False,0.01971831414731584,0.019526426555595923,0.19374028107085528,25.170000076293945,-0.13706796791744125,0.8184593528098462
2021-05-03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,21.950000762939453,27606100,0.0,0.0,False,0.010589385674775187,0.010533710827020553,0.20638125730262913,25.170000076293945,-0.12793004781860162,0.8099151338991031
2021-05-04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,21.420000076293945,36050800,0.0,0.0,False,-0.024145816319986912,-0.024442105697829893,0.17725219705192496,25.170000076293945,-0.14898688870215349,0.8063120381186624
2021-05-05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,21.56999969482422,27984800,0.0,0.0,False,0.0070027832864614226,0.006978377671494769,0.18549623906139012,25.170000076293945,-0.14302742830979742,0.8055116034031294
2021-05-06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,21.489999771118164,25632600,0.0,0.0,False,-0.0037088514064861355,-0.003715746249107814,0.18109940966776317,25.170000076293945,-0.14620581223763063,0.8049216411142563
2021-05-07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,22.0,32022900,0.0,0.0,False,0.02373197926075643,0.02345475335451742,0.20912923636289027,25.170000076293945,-0.12594358628069968,0.8047029216009474
2021-05-10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,22.0,32570000,0.0,0.0,False,0.0,0.0,0.20912923636289027,25.170000076293945,-0.12594358628069968,0.8025770863783288
2021-05-11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,21.56999969482422,37417800,0.0,0.0,False,-0.019545468417080936,-0.01973900710540952,0.18549623906139012,25.170000076293945,-0.14302742830979742,0.8028888884219342
2021-05-12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,20.760000228881836,34605300,0.0,0.0,False,-0.03755213154392134,-0.03827537693008184,0.1409783283473327,25.170000076293945,-0.1752085750514405,0.8024923842229108
2021-05-13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,21.209999084472656,35238700,0.0,0.0,False,0.021676245213368084,0.021444656088874442,0.1657104543757284,25.170000076293945,-0.1573301938743722,0.800398789952034
2021-05-14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,22.399999618530273,39182500,0.0,0.0,False,0.056105638162369686,0.05458821641939655,0.2311133833310246,25.170000076293945,-0.11005166664153343,0.8020580820029783
2021-05-17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,23.350000381469727,40716100,0.0,0.0,False,0.0424107490677621,0.041536058620843974,0.2833258241054404,25.170000076293945,-0.0723082911921944,0.8027623973602273
2021-05-18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,23.559999465942383,38662400,0.0,0.0,False,0.008993536661323187,0.008953335663465992,0.29486746195295543,25.170000076293945,-0.06396506179862593,0.7980244092719703
2021-05-19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,22.969999313354492,34558200,0.0,0.0,False,-0.025042451865959325,-0.02536134930754243,0.2624408058642016,25.170000076293945,-0.08740567168339008,0.7980874397278845
2021-05-20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,22.600000381469727,33606500,0.0,0.0,False,-0.016107920894436134,-0.01623906365043141,0.24210550922943286,25.170000076293945,-0.10210566893262507,0.7981211636344241
2021-05-21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,22.56999969482422,26246500,0.0,0.0,False,-0.001327463988456623,-0.0013283458492890062,0.24045665889606727,25.170000076293945,-0.10329759132255645,0.7981385067219685
2021-05-24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,22.989999771118164,26159300,0.0,0.0,False,0.01860877633907365,0.0184377515112349,0.26354003941977866,25.170000076293945,-0.08661105675676928,0.7979086912425304
2021-05-25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,23.209999084472656,50630500,0.0,0.0,False,0.009569348218562146,0.009523852021584386,0.27563129404508224,25.170000076293945,-0.07787051989989036,0.7847489644308743
2021-05-26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,23.899999618530273,29812700,0.0,0.0,False,0.029728589456051502,0.02929526213542679,0.3135540130830403,25.170000076293945,-0.05045691116067208,0.781903587262959
2021-05-27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,24.43000030517578,36389500,0.0,0.0,False,0.022175761301459707,0.021933454785105815,0.34268307333374426,25.170000076293945,-0.029400070277120216,0.777178104511845
2021-05-28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,24.239999771118164,30594400,0.0,0.0,False,-0.007777344727145308,-0.0078077460027006496,0.33224056421312476,25.170000076293945,-0.036948760522718116,0.775779015541632
2021-06-01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,24.670000076293945,36502400,0.0,0.0,False,0.017739286684652633,0.01758378187505142,0.3558735615146247,25.170000076293945,-0.019864918493620487,0.7740240728803868
2021-06-02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,25.81999969482422,57686200,0.0,0.0,False,0.04661530664668856,0.04556143996529478,0.41907802335876676,25.81999969482422,0.0,0.7751619860496666
2021-06-03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,24.93000030517578,38254900,0.0,0.0,False,-0.03446938033182256,-0.0350774638223667,0.3701632832510824,25.81999969482422,-0.03446938033182256,0.7743868155661244
2021-06-04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,24.299999237060547,28977300,0.0,0.0,False,-0.02527080065797027,-0.025595590826956418,0.3355381600511742,25.81999969482422,-0.058869112150623515,0.6584405872627026
2021-06-07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,24.25,21173200,0.0,0.0,False,-0.0020575818366401766,-0.002059701566324724,0.33279018099091306,25.81999969482422,-0.06080556597136344,0.6492075956122485
2021-06-08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,24.219999313354492,26105600,0.0,0.0,False,-0.001237141717340573,-0.0012379076088977286,0.33114133065754725,25.81999969482422,-0.061967482586394285,0.6428029501444382
2021-06-09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,23.850000381469727,20289000,0.0,0.0,False,-0.015276587216117465,-0.015394476445706597,0.3108060340227785,25.81999969482422,-0.07629741815021751,0.6369103148293276
2021-06-10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,23.459999084472656,28988300,0.0,0.0,False,-0.01635225537774343,-0.016487429128595257,0.289371399003751,25.81999969482422,-0.09140203866170604,0.6315365941409509
2021-06-11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,23.530000686645508,24368000,0.0,0.0,False,0.0029838706267972803,0.002979427720682445,0.2932187164482707,25.81999969482422,-0.08869089989330081,0.611507720109192
2021-06-14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22.989999771118164,22613100,0.0,0.0,False,-0.022949464503578265,-0.02321690310159782,0.263540039419778,25.81999969482422,-0.10960495573798734,0.5901651982550514
2021-06-15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,22.790000915527344,19062200,0.0,0.0,False,-0.008699384844799929,-0.008737445389457756,0.2525480183500517,25.81999969482422,-0.11735084489192527,0.590245342232362
2021-06-16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,22.829999923706055,20296900,0.0,0.0,False,0.0017551121795462699,0.001753573769956118,0.2547463806325243,25.81999969482422,-0.11580169660952899,0.5899731981088262
2021-06-17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,22.229999542236328,32879100,0.0,0.0,False,-0.02628122573258107,-0.026632749815928645,0.22177010776598194,25.81999969482422,-0.1390395118132991,0.5906243903607186
2021-06-18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,22.290000915527344,28009900,0.0,0.0,False,0.002699117162688891,0.0026954810872860803,0.22506780843271335,25.81999969482422,-0.1367156785832374,0.5898252625009783
2021-06-21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,22.450000762939453,26666200,0.0,0.0,False,0.0071780996339327885,0.007152459700969611,0.23386146721996703,25.81999969482422,-0.13051893771169576,0.5889949609310768
2021-06-22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22.110000610351562,22745000,0.0,0.0,False,-0.015144772429102282,-0.015260625697621474,0.21517491608988237,25.81999969482422,-0.14368703053146625,0.5851050837324
2021-06-23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,22.200000762939453,17394700,0.0,0.0,False,0.004070563098300228,0.004062300770294039,0.22012136226129786,25.81999969482422,-0.14020135455735183,0.5815808949548974
2021-06-24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22.350000381469727,22667500,0.0,0.0,False,0.006756739341229334,0.00673401488269924,0.22836540427076302,25.81999969482422,-0.13439191922415383,0.5772025654064533
2021-06-25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,22.219999313354492,18738600,0.0,0.0,False,-0.0058166025009565026,-0.005833584818229069,0.22122049098819319,25.81999969482422,-0.13942681735164275,0.5772211544578265
2021-06-28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,21.389999389648438,48437800,0.0,0.0,False,-0.0373537330942767,-0.03806925874946646,0.1756033467185587,25.81999969482422,-0.17157243832438163,0.575192899109173
2021-06-29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,21.079999923706055,29157400,0.0,0.0,False,-0.014492729069099708,-0.014598774505974755,0.15856564592183964,25.81999969482422,-0.18357861452912128,0.570742972709378
2021-06-30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,21.209999084472656,26231800,0.0,0.0,False,0.006166943132689839,0.006148005357794671,0.16571045437572773,25.81999969482422,-0.17854379027261047,0.5703566883721857
2021-07-01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,21.510000228881836,22082700,0.0,0.0,False,0.014144326136666496,0.01404522850865733,0.18219864322333978,25.81999969482422,-0.16692484573523636,0.5700274349419996
2021-07-02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,21.479999542236328,20814100,0.0,0.0,False,-0.0013947320467818658,-0.0013957055908503904,0.1805497928899742,25.81999969482422,-0.1680867623502672,0.569403323110378
2021-07-06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,21.010000228881836,24176500,0.0,0.0,False,-0.021880787866421003,-0.02212372257864942,0.15471843330600143,25.81999969482422,-0.1862896794265485,0.5695349219737895
2021-07-07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,20.309999465942383,30857000,0.0,0.0,False,-0.03331750382264076,-0.033885176453867155,0.11624609749025505,25.81999969482422,-0.21340047614277668,0.5660712739887515
2021-07-08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,20.350000381469727,28539300,0.0,0.0,False,0.0019695182953805013,0.0019675813370555106,0.11844456460140917,25.81999969482422,-0.2118512539894022,0.5660576878426954
2021-07-09,20.790000915527344,21.0,20.5,20.889999389648438,20.889999389648438,21730900,0.0,0.0,False,0.02653557730005862,0.02618961571702547,0.14812313680122036,25.81999969482422,-0.19093727201569377,0.5621360860329653
2021-07-12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20.84000015258789,20782200,0.0,0.0,False,-0.0023934532561701305,-0.0023963221440284,0.14537515774095922,25.81999969482422,-0.1928737258364337,0.5583732424313079
2021-07-13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,20.020000457763672,30951500,0.0,0.0,False,-0.039347393897326444,-0.04014242745464936,0.10030763024911327,25.81999969482422,-0.22463204127082903,0.5592255549446505
2021-07-14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,20.6200008392334,55139500,0.0,0.0,False,0.02997004833918715,0.0295297225363913,0.13328390311565563,25.81999969482422,-0.20139422606705892,0.5598290651240775
2021-07-15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,20.459999084472656,34187500,0.0,0.0,False,-0.0077595416221472036,-0.007789803512486427,0.12449013949972021,25.81999969482422,-0.2075910408095787,0.5367631274881409
2021-07-16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,19.790000915527344,34523500,0.0,0.0,False,-0.03274673504036385,-0.03329490989970472,0.08766675884602115,25.81999969482422,-0.2335398470397978,0.5324978887710541
2021-07-19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,18.969999313354492,63985800,0.0,0.0,False,-0.041435147258102156,-0.042318058126060015,0.04259912652549369,25.81999969482422,-0.26529823634517136,0.5323341406634657
2021-07-20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,20.559999465942383,46295400,0.0,0.0,False,0.08381656352873779,0.08048866686086617,0.12998620244892423,25.81999969482422,-0.2037180592971206,0.5370501212087343
2021-07-21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,21.399999618530273,52282600,0.0,0.0,False,0.04085603961125339,0.040043489590718497,0.17615296349634724,25.81999969482422,-0.17118513278603809,0.5383827215885498
2021-07-22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,21.15999984741211,39028300,0.0,0.0,False,-0.011214942775529257,-0.011278304423166869,0.1629624753154666,25.81999969482422,-0.1804802440933505,0.5384234370965288
2021-07-23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,21.200000762939453,29379200,0.0,0.0,False,0.0018904024487615967,0.0018886178867254765,0.16516094242662072,25.81999969482422,-0.178931021939976,0.5374004647339732
2021-07-26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,22.079999923706055,31508800,0.0,0.0,False,0.04150939288195499,0.04067100028787655,0.21352606575651634,25.81999969482422,-0.1448489471464971,0.5376165534634341
2021-07-27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,21.459999084472656,30301300,0.0,0.0,False,-0.02807974825071169,-0.028481523413039753,0.1794505593343967,25.81999969482422,-0.1688613734269545,0.5385164167408214
2021-07-28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,21.6299991607666,20077400,0.0,0.0,False,0.007921718711393133,0.007890506624943719,0.18879383489943913,25.81999969482422,-0.1622773270170692,0.5376803506716942
2021-07-29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,21.170000076293945,19391300,0.0,0.0,False,-0.02126671762923693,-0.02149611241481212,0.16351209209325512,25.81999969482422,-0.18009293855500685,0.5371227543928684
2021-07-30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,20.3799991607666,31284000,0.0,0.0,False,-0.03731700107134073,-0.03803110213533064,0.12009331010609325,25.81999969482422,-0.21068941124534946,0.5381756039316529
2021-08-02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,20.059999465942383,27151300,0.0,0.0,False,-0.015701653974561913,-0.015826230704536735,0.10250599253158565,25.81999969482422,-0.22308289298843265,0.5384350673657379
2021-08-03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,19.950000762939453,36572600,0.0,0.0,False,-0.005483484842045194,-0.0054985743323264615,0.09646041763327462,25.81999969482422,-0.22734310616825626,0.5384612454866785
2021-08-04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,19.450000762939453,30815400,0.0,0.0,False,-0.025062655683143364,-0.025382072288317428,0.06898020771593627,25.81999969482422,-0.2467079398595683,0.5382040048885481
2021-08-05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,20.90999984741211,42900900,0.0,0.0,False,0.07506421733692559,0.07238039685304434,0.1492223703567972,25.81999969482422,-0.19016266093900647,0.5351251183136232
2021-08-06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,21.020000457763672,28281000,0.0,0.0,False,0.005260670069549445,0.005246881083156771,0.15526805008378997,25.81999969482422,-0.18590237388820485,0.5339351802898373
2021-08-09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,20.559999465942383,32047600,0.0,0.0,False,-0.021883966784186693,-0.02212697261493544,0.12998620244892423,25.81999969482422,-0.2037180592971206,0.5344802057765778
2021-08-10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,20.940000534057617,31320900,0.0,0.0,False,0.01848254270359817,0.018313816335175752,0.15087122069016323,25.81999969482422,-0.18900074432397562,0.5298126815967436
2021-08-11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,21.229999542236328,39902300,0.0,0.0,False,0.01384904492753214,0.013754023206476215,0.16680968793130502,25.81999969482422,-0.17776917919592328,0.5295031804016117
2021-08-12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,20.43000030517578,30369400,0.0,0.0,False,-0.03768248960481502,-0.03841083038589035,0.12284139399503613,25.81999969482422,-0.20875288355363142,0.5307670378214873
2021-08-13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,19.84000015258789,30877500,0.0,0.0,False,-0.028879106401110466,-0.029304314219511986,0.0904147379062823,25.81999969482422,-0.23160339321905787,0.5313039414391029
2021-08-16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,19.760000228881836,25610400,0.0,0.0,False,-0.004032254188043427,-0.004040405644838062,0.08601790851265534,25.81999969482422,-0.23470176365482864,0.5313397296183364
2021-08-17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,19.34000015258789,23686100,0.0,0.0,False,-0.02125506434357527,-0.02148420598790583,0.06293452798894372,25.81999969482422,-0.25096822691037,0.5289493591553096
2021-08-18,19.34000015258789,19.65999984741211,19.040000915527344,19.139999389648438,19.139999389648438,24479500,0.0,0.0,False,-0.010341301001111525,-0.010395143778893461,0.05194240209053569,25.81999969482422,-0.25871418993528605,0.5290853636722057
2021-08-19,19.0,19.200000762939453,18.3799991607666,18.729999542236328,18.729999542236328,37097100,0.0,0.0,False,-0.021421100338898214,-0.021653862120146472,0.029408638344612603,25.81999969482422,-0.2745933476524838,0.529595451977
2021-08-20,18.639999389648438,18.860000610351562,18.290000915527344,18.5,18.5,28979400,0.0,0.0,False,-0.012279740942741424,-0.012355759931585707,0.01676776694152049,25.81999969482422,-0.28350115342145255,0.5295397526876202
2021-08-23,18.8799991607666,19.31999969482422,18.809999465942383,19.110000610351562,19.110000610351562,23637500,0.0,0.0,False,0.03297300596494934,0.03244105810675932,0.05029365658585139,25.81999969482422,-0.2598760326793388,0.5296157448344206
2021-08-24,19.399999618530273,20.020000457763672,19.389999389648438,19.829999923706055,19.829999923706055,31550400,0.0,0.0,False,0.037676571970619355,0.036984148493265916,0.0898651211284931,25.81999969482422,-0.23199069875740153,0.5206657998444986
2021-08-25,19.770000457763672,20.239999771118164,19.420000076293945,20.149999618530273,20.149999618530273,26913300,0.0,0.0,False,0.01613715058272236,0.016008330776887236,0.10745243870300047,25.81999969482422,-0.21959721701431822,0.5202770678069492
2021-08-26,20.0,20.440000534057617,19.579999923706055,19.899999618530273,19.899999618530273,22809500,0.0,0.0,False,-0.012406948125700978,-0.012484556900078178,0.0937123337443313,25.81999969482422,-0.2292796338599743,0.519678844188678
2021-08-27,19.989999771118164,20.43000030517578,19.8799991607666,20.219999313354492,20.219999313354492,21615100,0.0,0.0,False,0.016080386982834094,0.015952467072481824,0.11129965131883868,25.81999969482422,-0.2168861521168911,0.5186057772989225
2021-08-30,20.290000915527344,20.299999237060547,19.469999313354492,19.510000228881836,19.510000228881836,24094300,0.0,0.0,False,-0.035113704677711355,-0.03574501326706174,0.07227780355398528,25.81999969482422,-0.24438418050048472,0.5195059969506914
2021-08-31,19.469999313354492,20.020000457763672,19.360000610351562,19.940000534057617,19.940000534057617,24993200,0.0,0.0,False,0.022039994881149605,0.021800624950388904,0.09591080085548542,25.81999969482422,-0.2277304117065998,0.5181994105908226
2021-09-01,20.010000228881836,20.100000381469727,19.530000686645508,19.639999389648438,19.639999389648438,20843200,0.0,0.0,False,-0.015045192395896745,-0.015159519467566636,0.07942261200787337,25.81999969482422,-0.23934935624397402,0.5184836833538718
2021-09-02,19.729999542236328,19.979999542236328,19.479999542236328,19.760000228881836,19.760000228881836,20179400,0.0,0.0,False,0.006110022554106864,0.006091432053454601,0.08601790851265445,25.81999969482422,-0.23470176365482864,0.5184401590586348
2021-09-03,19.68000030517578,19.93000030517578,19.31999969482422,19.3700008392334,19.3700008392334,20311900,0.0,0.0,False,-0.019736810988412956,-0.019934183157453787,0.06458337832230865,25.81999969482422,-0.24980631029533917,0.5188414527002617
2021-09-07,19.360000610351562,19.649999618530273,19.209999084472656,19.530000686645508,19.530000686645508,18291000,0.0,0.0,False,0.008260187944237662,0.00822625930173031,0.07337703710956234,25.81999969482422,-0.24360956942379752,0.5186086225885791
2021-09-08,19.530000686645508,19.799999237060547,19.049999237060547,19.1299991607666,19.1299991607666,21836100,0.0,0.0,False,-0.02048138821379686,-0.020694040464942127,0.05139278531274627,25.81999969482422,-0.2591014954736297,0.5190936531431968
2021-09-09,19.100000381469727,20.610000610351562,19.010000228881836,20.200000762939453,20.200000762939453,60077200,0.0,0.0,False,0.055933175594032436,0.05442490259429327,0.1102005225919429,25.81999969482422,-0.2176606893226002,0.5199738842234882
2021-09-10,20.280000686645508,20.290000915527344,18.93000030517578,18.950000762939453,18.950000762939453,54951400,0.0,0.0,False,-0.061881185781604064,-0.06387867038734653,0.04149999779859703,25.81999969482422,-0.26607277355088044,0.5238903736660987
2021-09-13,19.15999984741211,19.520000457763672,18.639999389648438,19.309999465942383,19.309999465942383,42886000,0.0,0.0,False,0.018997292269612,0.018819096994282015,0.06128567765557724,25.81999969482422,-0.25213014352540086,0.5241219213973972
2021-09-14,19.350000381469727,19.520000457763672,19.040000915527344,19.209999084472656,19.209999084472656,23820100,0.0,0.0,False,-0.005178683802974704,-0.005192139661802945,0.055789614706373225,25.81999969482422,-0.2560031250378588,0.5237136661904285
2021-09-15,19.190000534057617,19.40999984741211,18.860000610351562,19.3799991607666,19.3799991607666,22989100,0.0,0.0,False,0.008849561915458715,0.008810634036951679,0.06513289027141567,25.81999969482422,-0.24941907862797363,0.5236402015214843
2021-09-16,19.350000381469727,20.219999313354492,19.31999969482422,19.889999389648438,19.889999389648438,33586200,0.0,0.0,False,0.02631580242347442,0.025975499021004888,0.09316271696654255,25.81999969482422,-0.22966693939831795,0.5219758814937716
2021-09-17,19.940000534057617,20.31999969482422,19.540000915527344,19.729999542236328,19.729999542236328,32602600,0.0,0.0,False,-0.008044235913621023,-0.008076765346406153,0.08436905817928886,25.81999969482422,-0.2358636802698596,0.5218758000671655
2021-09-20,19.719999313354492,20.3700008392334,19.34000015258789,20.329999923706055,20.329999923706055,43601300,0.0,0.0,False,0.030410562361407933,0.029957327054357687,0.11734533104583122,25.81999969482422,-0.21262586506608938,0.5215068170967434
2021-09-21,20.420000076293945,20.75,19.670000076293945,19.760000228881836,19.760000228881836,34050100,0.0,0.0,False,-0.02803736827168224,-0.02843791998466824,0.08601790851265445,25.81999969482422,-0.23470176365482864,0.5167194977061778
2021-09-22,19.93000030517578,20.75,19.93000030517578,20.520000457763672,20.520000457763672,39344300,0.0,0.0,False,0.038461549599123845,0.03774033870792919,0.12778784016645073,25.81999969482422,-0.20526720757951689,0.5179107810875277
2021-09-23,20.760000228881836,21.299999237060547,20.649999618530273,20.899999618530273,20.899999618530273,51636300,0.0,0.0,False,0.018518477207091433,0.018349098107885483,0.148672753579008,25.81999969482422,-0.19054996647735012,0.5169070337209373
2021-09-24,20.889999389648438,21.6200008392334,20.809999465942383,21.389999389648438,21.389999389648438,39971700,0.0,0.0,False,0.023444965553191865,0.023174353841253888,0.17560334671855782,25.81999969482422,-0.17157243832438163,0.5170643000576126
2021-09-27,21.770000457763672,22.190000534057617,21.459999084472656,21.469999313354492,21.469999313354492,33190500,0.0,0.0,False,0.003740061991061694,0.0037330853491844133,0.18000017611218477,25.81999969482422,-0.16847406788861086,0.5154010575763884
2021-09-28,21.350000381469727,21.809999465942383,21.290000915527344,21.43000030517578,21.43000030517578,26170200,0.0,0.0,False,-0.0018630186054002795,-0.0018647561829906133,0.17780181382971216,25.81999969482422,-0.17002321617100713,0.5141857955581449
2021-09-29,21.510000228881836,21.579999923706055,21.0,21.010000228881836,21.010000228881836,20467900,0.0,0.0,False,-0.019598696701488505,-0.01979329797521624,0.15471843330600055,25.81999969482422,-0.1862896794265485,0.5128956212406758
2021-09-30,20.8700008392334,20.8700008392334,20.3700008392334,20.520000457763672,20.520000457763672,24079400,0.0,0.0,False,-0.023322216362690718,-0.02359848314011674,0.12778784016645073,25.81999969482422,-0.20526720757951689,0.5135524992656366
2021-10-01,21.0,21.780000686645508,20.899999618530273,21.649999618530273,21.649999618530273,36430900,0.0,0.0,False,0.05506818399407343,0.053605394217910184,0.18989306845501552,25.81999969482422,-0.161502715940382,0.5158069034319295
2021-10-04,21.920000076293945,22.079999923706055,21.290000915527344,21.389999389648438,21.389999389648438,28623400,0.0,0.0,False,-0.012009248658799154,-0.012081942268770986,0.17560334671855782,25.81999969482422,-0.17157243832438163,0.5150902157680375
2021-10-05,21.5,21.850000381469727,21.25,21.469999313354492,21.469999313354492,22580100,0.0,0.0,False,0.003740061991061694,0.0037330853491844133,0.18000017611218477,25.81999969482422,-0.16847406788861086,0.5150473706941437
2021-10-06,20.700000762939453,21.010000228881836,20.309999465942383,20.540000915527344,20.540000915527344,37908500,0.0,0.0,False,-0.04331618200139775,-0.04428233083575314,0.128887073722028,25.81999969482422,-0.2044925965028297,0.5148971070578454
2021-10-07,20.84000015258789,20.899999618530273,20.079999923706055,20.170000076293945,20.170000076293945,29167200,0.0,0.0,False,-0.018013671993251656,-0.018177893324644062,0.10855167225857776,25.81999969482422,-0.21882260593763103,0.5136820738471056
2021-10-08,20.239999771118164,20.290000915527344,19.8799991607666,20.06999969482422,20.06999969482422,21691000,0.0,0.0,False,-0.0049578770992301235,-0.004970208145988988,0.10305560930937374,25.81999969482422,-0.2226955874500891,0.5137109572850461
2021-10-11,19.979999542236328,20.510000228881836,19.850000381469727,20.1299991607666,20.1299991607666,23646800,0.0,0.0,False,0.002989510057534117,0.002985050358341702,0.10635320514742364,25.81999969482422,-0.22037182809100553,0.5137108765414189
2021-10-12,20.200000762939453,20.399999618530273,20.030000686645508,20.290000915527344,20.290000915527344,18448400,0.0,0.0,False,0.007948423319986242,0.00791700099880032,0.11514696876335884,25.81999969482422,-0.21417501334848577,0.5132046737945192
2021-10-13,20.25,20.25,19.530000686645508,19.610000610351562,19.610000610351562,33328000,0.0,0.0,False,-0.03351405985671474,-0.034088527627058676,0.07777386650318974,25.81999969482422,-0.24051119898802664,0.511333828521102
2021-10-14,19.770000457763672,19.940000534057617,19.59000015258789,19.639999389648438,19.639999389648438,21544600,0.0,0.0,False,0.0015297694218856517,0.0015286005165954504,0.07942261200787382,25.81999969482422,-0.23934935624397402,0.5112533830513125
2021-10-15,20.020000457763672,20.329999923706055,19.920000076293945,19.979999542236328,19.979999542236328,27259900,0.0,0.0,False,0.017311617268536805,0.01716347845995661,0.09810916313795848,25.81999969482422,-0.22618126342420353,0.511307769457113
2021-10-18,19.920000076293945,20.149999618530273,19.739999771118164,19.84000015258789,19.84000015258789,20604400,0.0,0.0,False,-0.0070069766194182925,-0.0070316407616639294,0.09041473790628185,25.81999969482422,-0.23160339321905787,0.5111306447327828
2021-10-19,19.93000030517578,19.940000534057617,19.5,19.530000686645508,19.530000686645508,25758300,0.0,0.0,False,-0.015624972961602923,-0.015748329500561563,0.07337703710956278,25.81999969482422,-0.24360956942379752,0.5114142787969895
2021-10-20,19.59000015258789,19.84000015258789,19.219999313354492,19.520000457763672,19.520000457763672,31618100,0.0,0.0,False,-0.000512044471594586,-0.0005121756111331258,0.07282742033177425,25.81999969482422,-0.24399687496214117,0.5111416390580883
2021-10-21,19.6200008392334,20.010000228881836,19.5,19.889999389648438,19.889999389648438,29224700,0.0,0.0,False,0.018954862869258182,0.018777457743573447,0.09316271696654299,25.81999969482422,-0.22966693939831795,0.511379402468847
2021-10-22,19.719999313354492,19.760000228881836,19.030000686645508,19.149999618530273,19.149999618530273,36948200,0.0,0.0,False,-0.037204615074211134,-0.03791436647296268,0.052492018868324,25.81999969482422,-0.2583268843969424,0.5120593307524286
2021-10-25,19.15999984741211,19.299999237060547,18.899999618530273,19.229999542236328,19.229999542236328,27977600,0.0,0.0,False,0.004177541791104966,0.004168840089460301,0.05688884826195095,25.81999969482422,-0.25522851396117163,0.5101692634084726
2021-10-26,19.34000015258789,19.81999969482422,19.239999771118164,19.389999389648438,19.389999389648438,31007900,0.0,0.0,False,0.00832032507648739,0.008285901980888676,0.06568250704920464,25.81999969482422,-0.24903177308962998,0.5059243216484357
2021-10-27,19.450000762939453,19.56999969482422,18.969999313354492,19.030000686645508,19.030000686645508,22215000,0.0,0.0,False,-0.018566204968274436,-0.018740720386590845,0.04589682719222443,25.81999969482422,-0.26297440311510956,0.5037974417281799
2021-10-28,19.110000610351562,19.239999771118164,18.850000381469727,19.190000534057617,19.190000534057617,26506900,0.0,0.0,False,0.00840776887225192,0.008372620459281185,0.05469048597947834,25.81999969482422,-0.256777662243568,0.5030716447359372
2021-10-29,19.18000030517578,19.450000762939453,19.010000228881836,19.200000762939453,19.200000762939453,21679000,0.0,0.0,False,0.0005211166546914558,0.0005209809205610542,0.05524010275726687,25.81999969482422,-0.25639035670522436,0.502804702582432
2021-11-01,19.09000015258789,19.780000686645508,18.8700008392334,19.770000457763672,19.770000457763672,32308500,0.0,0.0,False,0.029687482925753406,0.029255341566820164,0.08656752529044343,25.81999969482422,-0.2343144581164851,0.5034673256787722
2021-11-02,19.670000076293945,19.889999389648438,19.56999969482422,19.829999923706055,19.829999923706055,19979100,0.0,0.0,False,0.003034874281898192,0.0030302783473192597,0.0898651211284931,25.81999969482422,-0.23199069875740153,0.5033527977348139
2021-11-03,19.81999969482422,20.670000076293945,19.729999542236328,20.6299991607666,20.6299991607666,35014100,0.0,0.0,False,0.04034287645680612,0.03955034771861297,0.13383341506476198,25.81999969482422,-0.20100699439969338,0.5047476461910796
2021-11-04,20.729999542236328,20.84000015258789,20.350000381469727,20.6299991607666,20.6299991607666,23940500,0.0,0.0,False,0.0,0.0,0.13383341506476198,25.81999969482422,-0.20100699439969338,0.5041697169176661
2021-11-05,21.90999984741211,22.059999465942383,21.260000228881836,21.81999969482422,21.81999969482422,58082500,0.0,0.0,False,0.05768301417678767,0.05608068001594954,0.1992363440200582,25.81999969482422,-0.1549186695304967,0.5045988288097997
2021-11-08,22.190000534057617,22.350000381469727,21.84000015258789,22.25,22.25,35774400,0.0,0.0,False,0.019706705370751143,0.019515042193382338,0.22286934132155833,25.81999969482422,-0.1382649007366118,0.5046463765042122
2021-11-09,22.1200008392334,22.329999923706055,21.700000762939453,22.260000228881836,22.260000228881836,22013200,0.0,0.0,False,0.0004494484890713579,0.0004493475173524518,0.2234189580993471,25.81999969482422,-0.13787759519826825,0.482061515681372
2021-11-10,21.829999923706055,22.030000686645508,21.450000762939453,21.56999969482422,21.56999969482422,22330900,0.0,0.0,False,-0.030997328255296108,-0.03148790987669527,0.18549623906138923,25.81999969482422,-0.16460108637615278,0.47886494384850636
2021-11-11,21.600000381469727,21.790000915527344,21.299999237060547,21.329999923706055,21.329999923706055,18499300,0.0,0.0,False,-0.011126554219458407,-0.011188917346484622,0.1723057508805086,25.81999969482422,-0.1738961976834652,0.47811148310256857
2021-11-12,21.34000015258789,21.360000610351562,20.059999465942383,20.290000915527344,20.290000915527344,48375400,0.0,0.0,False,-0.04875757205338105,-0.04998632994660245,0.11514696876335928,25.81999969482422,-0.21417501334848577,0.48008525859179946
2021-11-15,20.399999618530273,20.56999969482422,20.200000762939453,20.31999969482422,20.31999969482422,20874000,0.0,0.0,False,0.00147850063791366,0.0014774087319687627,0.11679571426804336,25.81999969482422,-0.21301317060443303,0.47840646046201823
2021-11-16,20.229999542236328,20.25,19.540000915527344,19.84000015258789,19.84000015258789,36075200,0.0,0.0,False,-0.023622025071121988,-0.02390549814413928,0.09041473790628207,25.81999969482422,-0.23160339321905787,0.47720610765025473
2021-11-17,19.709999084472656,20.059999465942383,19.579999923706055,19.860000610351562,19.860000610351562,17862800,0.0,0.0,False,0.0010080875811415702,0.0010075798020844659,0.09151397146185913,25.81999969482422,-0.23082878214237068,0.4771177841752244
2021-11-18,19.8700008392334,19.93000030517578,19.139999389648438,19.389999389648438,19.389999389648438,31051900,0.0,0.0,False,-0.02366572035542369,-0.023950251572819475,0.06568250704920486,25.81999969482422,-0.24903177308962998,0.47781833704481036
2021-11-19,19.139999389648438,19.440000534057617,18.940000534057617,19.280000686645508,19.280000686645508,31259800,0.0,0.0,False,-0.0056729606222500895,-0.005689112980121079,0.05963693215089405,25.81999969482422,-0.2532919862694536,0.4778781919468368
2021-11-22,19.559999465942383,19.760000228881836,19.049999237060547,19.6299991607666,19.6299991607666,33220600,0.0,0.0,False,0.018153447181333604,0.017990640738983467,0.07887299523008573,25.81999969482422,-0.23973666178231756,0.47761626559746495
2021-11-23,19.75,20.139999389648438,19.31999969482422,19.469999313354492,19.469999313354492,30427300,0.0,0.0,False,-0.008150782183011573,-0.008184181418514985,0.07007933644283204,25.81999969482422,-0.2459334026538592,0.47092614100640234
2021-11-24,19.329999923706055,19.549999237060547,19.06999969482422,19.459999084472656,19.459999084472656,21323300,0.0,0.0,False,-0.0005136224568316194,-0.0005137544060290154,0.06952971966504351,25.81999969482422,-0.24632070819220286,0.4619729651599883
2021-11-26,18.270000457763672,18.270000457763672,16.899999618530273,17.75,17.75,84177500,0.0,0.0,False,-0.08787251618306002,-0.09197551378980703,-0.0244525479344867,25.81999969482422,-0.31254840395842065,0.470486555791939
2021-11-29,18.149999618530273,18.260000228881836,17.420000076293945,17.739999771118164,17.739999771118164,42940300,0.0,0.0,False,-0.0005633931764414957,-0.0005635519420115524,-0.025002164712275343,25.81999969482422,-0.3129357094967643,0.4704869305276344
2021-11-30,17.440000534057617,17.739999771118164,16.920000076293945,17.690000534057617,17.690000534057617,49870100,0.0,0.0,False,-0.002818446319370782,-0.0028224256179166917,-0.027750143772536484,25.81999969482422,-0.31487216331750423,0.4669070663798373
2021-12-01,17.940000534057617,18.239999771118164,16.260000228881836,16.280000686645508,16.280000686645508,82030100,0.0,0.0,False,-0.07970603758306916,-0.08306213560986075,-0.10524432735313627,25.81999969482422,-0.36948098841732613,0.47380092086615283
2021-12-02,16.489999771118164,17.440000534057617,16.149999618530273,17.420000076293945,17.420000076293945,58808900,0.0,0.0,False,0.07002452958024619,0.06768157305239622,-0.04258948228678283,25.81999969482422,-0.3253291912398475,0.4771114007031029
2021-12-03,17.270000457763672,17.290000915527344,16.34000015258789,16.6200008392334,16.6200008392334,57884000,0.0,0.0,False,-0.04592418103081575,-0.04701213588134028,-0.08655777622305161,25.81999969482422,-0.35631289559755563,0.4723202687849017
2021-12-06,16.950000762939453,18.540000915527344,16.90999984741211,17.93000030517578,17.93000030517578,74005500,0.0,0.0,False,0.0788206618407612,0.07586846471475003,-0.01455965559165584,25.81999969482422,-0.3055770520101918,0.47840293010424684
2021-12-07,18.31999969482422,18.709999084472656,17.719999313354492,17.889999389648438,17.889999389648438,50249900,0.0,0.0,False,-0.0022309489596492593,-0.002233441233727,-0.016758122702810074,25.81999969482422,-0.3071262741635663,0.47591787045512585
2021-12-08,17.959999084472656,18.8700008392334,17.8799991607666,18.229999542236328,18.229999542236328,46340600,0.0,0.0,False,0.019005039921053513,0.01882670017639734,0.0019284284272746977,25.81999969482422,-0.2939581813437958,0.4756772702030549
2021-12-09,18.040000915527344,18.290000915527344,17.850000381469727,18.139999389648438,18.139999389648438,36027700,0.0,0.0,False,-0.00493692566362236,-0.0049491525398455295,-0.0030180177441407885,25.81999969482422,-0.29744385731791023,0.4749239758260559
2021-12-10,18.06999969482422,18.1299991607666,17.6299991607666,18.010000228881836,18.010000228881836,28696100,0.0,0.0,False,-0.00716643688757701,-0.007192239143804696,-0.010162826198028774,25.81999969482422,-0.30247868157442104,0.4725644077629767
2021-12-13,17.549999237060547,17.649999618530273,16.850000381469727,17.1200008392334,17.1200008392334,40783900,0.0,0.0,False,-0.049416956043186744,-0.05067975216222454,-0.059077566305713036,25.81999969482422,-0.3369480619062435,0.4722555055278144
2021-12-14,16.81999969482422,17.469999313354492,16.809999465942383,16.90999984741211,16.90999984741211,30171300,0.0,0.0,False,-0.01226641247236604,-0.012342265847278319,-0.0706193089819096,25.81999969482422,-0.3450813304695033,0.4719591786664214
2021-12-15,16.950000762939453,17.09000015258789,16.270000457763672,16.989999771118164,16.989999771118164,39939400,0.0,0.0,False,0.004730923975631907,0.00471976832531967,-0.06622247958828276,25.81999969482422,-0.3419829600337324,0.47162985998733975
2021-12-16,17.25,17.389999389648438,16.43000030517578,16.520000457763672,16.520000457763672,31751200,0.0,0.0,False,-0.02766329132937706,-0.028053126409781668,-0.0920538391722554,25.81999969482422,-0.3601858771100137,0.4723768222337287
2021-12-17,16.65999984741211,17.299999237060547,16.399999618530273,16.950000762939453,16.950000762939453,41330600,0.0,0.0,False,0.026029073441925954,0.025696083035138425,-0.06842084187075537,25.81999969482422,-0.3435321083161288,0.47305675438327127
2021-12-20,16.5,17.780000686645508,16.450000762939453,17.299999237060547,17.299999237060547,44479100,0.0,0.0,False,0.02064887659983783,0.020438578565550442,-0.0491847787915638,25.81999969482422,-0.32997678382899287,0.4731488246815372
2021-12-21,17.450000762939453,18.459999084472656,17.399999618530273,18.1200008392334,18.1200008392334,47592000,0.0,0.0,False,0.047398938632102317,0.046309889526955195,-0.004117146471036337,25.81999969482422,-0.2982183945236193,0.4747577562813828
2021-12-22,18.18000030517578,18.5,17.90999984741211,18.260000228881836,18.260000228881836,29523000,0.0,0.0,False,0.007726235273969317,0.007696540771283422,0.00357727876064029,25.81999969482422,-0.29279626472876497,0.47315208018581867
2021-12-23,18.59000015258789,18.719999313354492,18.149999618530273,18.260000228881836,18.260000228881836,32321000,0.0,0.0,False,0.0,0.0,0.00357727876064029,25.81999969482422,-0.29279626472876497,0.4724658781623781
2021-12-27,17.65999984741211,18.239999771118164,17.549999237060547,18.170000076293945,18.170000076293945,28059300,0.0,0.0,False,-0.004928814428246109,-0.004941001094448403,-0.001369167410775085,25.81999969482422,-0.2962819407028794,0.4722485818391348
2021-12-28,18.030000686645508,18.639999389648438,17.920000076293945,18.540000915527344,18.540000915527344,28263600,0.0,0.0,False,0.020363282205823063,0.020158722911926264,0.01896623405267528,25.81999969482422,-0.28195193126807805,0.4720069731219571
2021-12-29,18.399999618530273,18.43000030517578,17.989999771118164,18.049999237060547,18.049999237060547,22627000,0.0,0.0,False,-0.026429431190395314,-0.02678496700812692,-0.007964463915556164,25.81999969482422,-0.30092953329202465,0.4726136372979507
2021-12-30,17.979999542236328,18.3799991607666,17.959999084472656,18.06999969482422,18.06999969482422,28158200,0.0,0.0,False,0.0011080586487011157,0.0011074452048293413,-0.006865230359978991,25.81999969482422,-0.30015492221533746,0.4722931732855922
2021-12-31,18.06999969482422,18.360000610351562,17.93000030517578,17.959999084472656,17.959999084472656,20657000,0.0,0.0,False,-0.006087471621987306,-0.006106075817462259,-0.012910910086971539,25.81999969482422,-0.3044152092661391,0.4717097327879418
2022-01-03,18.229999542236328,19.18000030517578,18.200000762939453,18.75,18.75,42781000,0.0,0.0,False,0.0439866901892183,0.04304674051827755,0.03050787190019033,25.81999969482422,-0.2738187365757965,0.47181440931575214
2022-01-04,19.219999313354492,19.459999084472656,18.850000381469727,19.020000457763672,19.020000457763672,29266600,0.0,0.0,False,0.014400024414062518,0.014297328768314788,0.04534721041443679,25.81999969482422,-0.2633617086534532,0.47163144558309444
2022-01-05,19.1299991607666,19.389999389648438,18.510000228881836,18.68000030517578,18.68000030517578,34447900,0.0,0.0,False,-0.017875927676390124,-0.018037632047004898,0.02666065928435213,25.81999969482422,-0.2765298014732237,0.4719967472430778
2022-01-06,18.889999389648438,19.059999465942383,18.350000381469727,18.56999969482422,18.56999969482422,19097700,0.0,0.0,False,-0.005888683541460327,-0.005906090206921602,0.02061497955735958,25.81999969482422,-0.2807900885240253,0.4719392302480385
2022-01-07,18.75,19.59000015258789,18.579999923706055,19.280000686645508,19.280000686645508,42399500,0.0,0.0,False,0.03823376432360304,0.03752096586598442,0.059636932150894495,25.81999969482422,-0.2532919862694536,0.47306190526112
2022-01-10,19.239999771118164,19.389999389648438,18.68000030517578,18.790000915527344,18.790000915527344,25707700,0.0,0.0,False,-0.025414924982734455,-0.025743462647239652,0.032706339011344676,25.81999969482422,-0.272269514422422,0.47371735327408665
2022-01-11,18.8799991607666,19.200000762939453,18.709999084472656,19.020000457763672,19.020000457763672,22531500,0.0,0.0,False,0.012240528527396988,0.012166219035181742,0.04534721041443679,25.81999969482422,-0.2633617086534532,0.4732320930412012
2022-01-12,19.15999984741211,19.260000228881836,18.350000381469727,18.5,18.5,41140900,0.0,0.0,False,-0.027339665891091824,-0.027720349100455483,0.016767766941521156,25.81999969482422,-0.28350115342145255,0.4740185282831535
2022-01-13,18.729999542236328,19.760000228881836,18.6299991607666,19.34000015258789,19.34000015258789,55911800,0.0,0.0,False,0.04540541365339945,0.04440476583062555,0.06293452798894417,25.81999969482422,-0.25096822691037,0.47259453125684997
2022-01-14,19.110000610351562,19.15999984741211,18.399999618530273,18.489999771118164,18.489999771118164,44983100,0.0,0.0,False,-0.04395038132179063,-0.04494546489455365,0.016218150163732625,25.81999969482422,-0.2838884589597962,0.4728349026086859
2022-01-18,18.229999542236328,18.610000610351562,17.770000457763672,17.899999618530273,17.899999618530273,39736900,0.0,0.0,False,-0.03190914872316464,-0.03242934148479986,-0.01620850592502121,25.81999969482422,-0.30673896862522265,0.4738207291699781
2022-01-19,17.899999618530273,17.90999984741211,17.290000915527344,17.309999465942383,17.309999465942383,36133100,0.0,0.0,False,-0.032960903081646786,-0.03351635319998243,-0.048635162013775046,25.81999969482422,-0.3295894782906492,0.4748817463418757
2022-01-20,17.6299991607666,17.729999542236328,16.68000030517578,16.760000228881836,16.760000228881836,54892800,0.0,0.0,False,-0.031773498210827644,-0.0322892296251978,-0.07886335099137465,25.81999969482422,-0.3508907658027013,0.4754968800279175
2022-01-21,16.770000457763672,16.780000686645508,16.09000015258789,16.299999237060547,16.299999237060547,52547500,0.0,0.0,False,-0.027446359519052277,-0.027830047703756893,-0.1041451986262405,25.81999969482422,-0.36870645121161705,0.47632591820542114
2022-01-24,15.850000381469727,16.440000534057617,15.380000114440918,16.40999984741211,16.40999984741211,59941000,0.0,0.0,False,0.0067485040184209755,0.006725834796915442,-0.09809951889924795,25.81999969482422,-0.3644461641608153,0.4756916034891436
2022-01-25,16.049999237060547,16.540000915527344,15.890000343322754,16.459999084472656,16.459999084472656,42471600,0.0,0.0,False,0.003046876144147781,0.003042243824047397,-0.0953515398389867,25.81999969482422,-0.3625097103400754,0.4756620120605576
2022-01-26,16.700000762939453,16.969999313354492,16.139999389648438,16.239999771118164,16.239999771118164,39331800,0.0,0.0,False,-0.013365694142840279,-0.013455818987754237,-0.10744279446429028,25.81999969482422,-0.3710302105707006,0.471274867171655
2022-01-27,16.43000030517578,16.84000015258789,15.619999885559082,15.779999732971191,15.779999732971191,43507400,0.0,0.0,False,-0.028325125900867,-0.02873402214407241,-0.13272458968481526,25.81999969482422,-0.3888458590441273,0.46287312166636296
2022-01-28,15.670000076293945,15.779999732971191,14.90999984741211,15.640000343322754,15.640000343322754,51662600,0.0,0.0,False,-0.008871951331907768,-0.00891154142700283,-0.1404190149164919,25.81999969482422,-0.3942679888389816,0.46009057237245893
2022-01-31,15.550000190734863,16.469999313354492,15.399999618530273,16.469999313354492,16.469999313354492,35533500,0.0,0.0,False,0.05306898668874349,0.051708745430120114,-0.09480192306119817,25.81999969482422,-0.36212240480173175,0.46272304151781246
2022-02-01,16.559999465942383,16.969999313354492,16.40999984741211,16.829999923706055,16.829999923706055,30798800,0.0,0.0,False,0.021857961466923648,0.02162250117063573,-0.07501613837553645,25.81999969482422,-0.34817970090527406,0.46296994418102305
2022-02-02,16.8799991607666,17.149999618530273,16.489999771118164,16.959999084472656,16.959999084472656,37904200,0.0,0.0,False,0.007724252011640731,0.007694572712686995,-0.06787132992164846,25.81999969482422,-0.34314487664876325,0.4590421173008764
2022-02-03,16.649999618530273,17.18000030517578,16.549999237060547,16.56999969482422,16.56999969482422,30642800,0.0,0.0,False,-0.022995248272477342,-0.023263763361086688,-0.08930586011199426,25.81999969482422,-0.35824942328927367,0.4594851468099066
2022-02-04,16.540000915527344,16.56999969482422,16.040000915527344,16.450000762939453,16.450000762939453,38585200,0.0,0.0,False,-0.007241939293592625,-0.007268289430425863,-0.09590105178809372,25.81999969482422,-0.3628969420074408,0.45938086987744053
2022-02-07,16.690000534057617,17.510000228881836,16.639999389648438,17.280000686645508,17.280000686645508,52927500,0.0,0.0,False,0.050455920073631866,0.04922427952166083,-0.050283907518459126,25.81999969482422,-0.33075132103470195,0.46090628327130045
2022-02-08,17.399999618530273,18.280000686645508,17.209999084472656,18.260000228881836,18.260000228881836,46702500,0.0,0.0,False,0.05671293421844026,0.055163084589085955,0.003577278760640734,25.81999969482422,-0.29279626472876497,0.46394898654069533
2022-02-09,18.450000762939453,18.969999313354492,18.350000381469727,18.760000228881836,18.760000228881836,42407300,0.0,0.0,False,0.027382255954693235,0.0270140680771783,0.031057488677979084,25.81999969482422,-0.27343143103745293,0.46471468702682484
2022-02-10,18.420000076293945,19.079999923706055,18.350000381469727,18.709999084472656,18.709999084472656,36411800,0.0,0.0,False,-0.0026653061726620297,-0.002668864425120167,0.028309404789036208,25.81999969482422,-0.27536795872917097,0.46405786900134877
2022-02-11,18.59000015258789,18.979999542236328,17.440000534057617,17.610000610351562,17.610000610351562,50338900,0.0,0.0,False,-0.05879201111420562,-0.06059113418599527,-0.032146973166162995,25.81999969482422,-0.3179705337532751,0.46759649471803777
2022-02-14,17.850000381469727,18.309999465942383,17.350000381469727,17.43000030517578,17.43000030517578,37446600,0.0,0.0,False,-0.010221482052077402,-0.010274080126907286,-0.04203986550899386,25.81999969482422,-0.32494188570150395,0.46665711899144874
2022-02-15,18.31999969482422,18.90999984741211,18.1200008392334,18.84000015258789,18.84000015258789,46447100,0.0,0.0,False,0.08089499843516434,0.07778940020678181,0.03545431807160582,25.81999969482422,-0.27033306060168205,0.4734749986289161
2022-02-16,18.56999969482422,19.110000610351562,18.5,18.81999969482422,18.81999969482422,30557500,0.0,0.0,False,-0.0010615954141022232,-0.0010621593056322784,0.034355084516028755,25.81999969482422,-0.27110767167836936,0.47319923035114225
2022-02-17,18.540000915527344,18.670000076293945,18.030000686645508,18.219999313354492,18.219999313354492,29950300,0.0,0.0,False,-0.03188099846966186,-0.032400263796279735,0.001378811649486389,25.81999969482422,-0.29434548688213946,0.47118427323341183
2022-02-18,18.219999313354492,18.40999984741211,17.75,17.8700008392334,17.8700008392334,30507500,0.0,0.0,False,-0.019209576691068264,-0.01939647801085767,-0.01785725142970518,25.81999969482422,-0.3079008113692754,0.46205851368035633
2022-02-22,17.440000534057617,17.950000762939453,17.290000915527344,17.43000030517578,17.43000030517578,32432700,0.0,0.0,False,-0.024622300693551202,-0.024930499094012258,-0.04203986550899386,25.81999969482422,-0.32494188570150395,0.4625769083979678
2022-02-23,17.6200008392334,17.760000228881836,16.610000610351562,16.639999389648438,16.639999389648438,35359100,0.0,0.0,False,-0.04532420549027505,-0.046383478327299624,-0.08545864749615573,25.81999969482422,-0.35553835839184655,0.46128308509151733
2022-02-24,15.65999984741211,17.0,15.479999542236328,16.959999084472656,16.959999084472656,56881500,0.0,0.0,False,0.0192307515962582,0.019048177668909923,-0.06787132992164824,25.81999969482422,-0.34314487664876325,0.45964921547246207
2022-02-25,17.15999984741211,17.729999542236328,16.989999771118164,17.459999084472656,17.459999084472656,43874100,0.0,0.0,False,0.02948113366690941,0.029054921593563026,-0.04039112000430989,25.81999969482422,-0.3237800429574512,0.4606012327662606
2022-02-28,17.040000915527344,17.43000030517578,16.549999237060547,17.25,17.25,51465700,0.0,0.0,False,-0.012027439603900736,-0.012100354498384806,-0.05193275785182483,25.81999969482422,-0.3319132376497328,0.4605977892009023
2022-03-01,16.969999313354492,17.06999969482422,16.079999923706055,16.290000915527344,16.290000915527344,50513700,0.0,0.0,False,-0.05565212083899451,-0.05726066466161519,-0.1046947105753473,25.81999969482422,-0.3690936828789825,0.4637197470734317
2022-03-02,16.5,16.920000076293945,16.290000915527344,16.3700008392334,16.3700008392334,43654300,0.0,0.0,False,0.004910983376913203,0.004898963833837231,-0.10029788118172034,25.81999969482422,-0.3659953124432117,0.4624434268562165
2022-03-03,16.6299991607666,16.75,15.609999656677246,15.710000038146973,15.710000038146973,47575100,0.0,0.0,False,-0.04031770111487265,-0.0411529879538641,-0.13657180230065336,25.81999969482422,-0.3915569239415545,0.4623005210201447
2022-03-04,15.270000457763672,15.479999542236328,14.420000076293945,14.59000015258789,14.59000015258789,76212200,0.0,0.0,False,-0.07129216313427766,-0.07396108170264377,-0.1981274662257705,25.81999969482422,-0.43493414697783483,0.46623808843485137
2022-03-07,14.319999694824219,14.619999885559082,12.770000457763672,12.84000015258789,12.84000015258789,89360300,0.0,0.0,False,-0.11994516666880195,-0.12777106284747577,-0.29430820093645493,25.81999969482422,-0.5027110648974271,0.47843378871487074
2022-03-08,13.039999961853027,14.270000457763672,12.4399995803833,13.510000228881836,13.510000228881836,88067100,0.0,0.0,False,0.05218069068004705,0.05086485876816091,-0.25748471545407414,25.81999969482422,-0.4767621847962299,0.48138764402941775
2022-03-09,14.4399995803833,14.75,14.050000190734863,14.300000190734863,14.300000190734863,88884200,0.0,0.0,False,0.058475199738646566,0.05682938169019572,-0.21406598588125314,25.81999969482422,-0.4461657490413763,0.48502895523464723
2022-03-10,13.819999694824219,14.4399995803833,13.460000038146973,14.199999809265137,14.199999809265137,56571700,0.0,0.0,False,-0.006993033575937835,-0.007017599428781488,-0.21956204883045716,25.81999969482422,-0.45003873055383437,0.4846638234145673
2022-03-11,14.399999618530273,14.5600004196167,13.899999618530273,14.020000457763672,14.020000457763672,48409500,0.0,0.0,False,-0.012676010839381857,-0.012757036917977667,-0.22945488875894726,25.81999969482422,-0.4570100455665741,0.48147654529590267
2022-03-14,14.039999961853027,14.829999923706055,13.699999809265137,14.25,14.25,53284300,0.0,0.0,False,0.016405102334284383,0.01627199245745476,-0.21681401735585526,25.81999969482422,-0.44810223979760533,0.4753193807366101
2022-03-15,14.90999984741211,15.800000190734863,14.899999618530273,15.569999694824219,15.569999694824219,76398400,0.0,0.0,False,0.09263155753152419,0.08858905953100445,-0.14426627994667085,25.81999969482422,-0.39697909067189796,0.48388646121500334
2022-03-16,15.850000381469727,16.489999771118164,15.529999732971191,16.469999313354492,16.469999313354492,66907400,0.0,0.0,False,0.057803444840750506,0.056194536253203704,-0.09480192306119806,25.81999969482422,-0.36212240480173175,0.48659831144347543
2022-03-17,16.059999465942383,16.56999969482422,15.890000343322754,16.549999237060547,16.549999237060547,41996300,0.0,0.0,False,0.004857311902932926,0.004845553225142598,-0.09040509366757121,25.81999969482422,-0.359024034365961,0.4863334142497005
2022-03-18,16.350000381469727,16.84000015258789,16.15999984741211,16.75,16.75,39040200,0.0,0.0,False,0.01208463880116617,0.012012202547065164,-0.07941296776916329,25.81999969482422,-0.35127807134104483,0.48636347948485903
2022-03-21,16.5,16.540000915527344,15.899999618530273,16.09000015258789,16.09000015258789,45852600,0.0,0.0,False,-0.039402975964902054,-0.0402002877833846,-0.11568683647375544,25.81999969482422,-0.3768396459038986,0.48582857264702994
2022-03-22,16.200000762939453,16.760000228881836,16.09000015258789,16.559999465942383,16.559999465942383,40143400,0.0,0.0,False,0.029210646917172234,0.028792146219566165,-0.08985547688978268,25.81999969482422,-0.3586367288276173,0.4824470488118569
2022-03-23,16.309999465942383,16.459999084472656,16.170000076293945,16.209999084472656,16.209999084472656,31336000,0.0,0.0,False,-0.021135289417704595,-0.021361837438843696,-0.10909164479765587,25.81999969482422,-0.37219212718573147,0.48246719091130147
2022-03-24,16.309999465942383,16.760000228881836,16.100000381469727,16.719999313354492,16.719999313354492,33894000,0.0,0.0,False,0.03146207635325271,0.030977287320826358,-0.08106181810252888,25.81999969482422,-0.3524399879560757,0.4814608153515124
2022-03-25,16.75,17.440000534057617,16.739999771118164,17.010000228881836,17.010000228881836,39510300,0.0,0.0,False,0.01734455307636984,0.01719585327425295,-0.06512324603270536,25.81999969482422,-0.3412083489570452,0.48173897468662835
2022-03-28,17.270000457763672,17.3799991607666,16.81999969482422,17.299999237060547,17.299999237060547,29985300,0.0,0.0,False,0.01704873628903969,0.0169050375396933,-0.049184778791563466,25.81999969482422,-0.32997678382899287,0.48206673340762224
2022-03-29,17.889999389648438,18.43000030517578,17.860000610351562,18.15999984741211,18.15999984741211,58105500,0.0,0.0,False,0.04971102013167972,0.048514907367544345,-0.0019187841885633938,25.81999969482422,-0.29666924624122304,0.4817309057207345
2022-03-30,17.920000076293945,18.25,17.770000457763672,18.049999237060547,18.049999237060547,28866400,0.0,0.0,False,-0.006057302383030483,-0.006075722259955033,-0.007964463915555942,25.81999969482422,-0.30092953329202465,0.481686664951719
2022-03-31,18.15999984741211,18.450000762939453,17.979999542236328,18.25,18.25,33338200,0.0,0.0,False,0.011080375146432564,0.011019437517725186,0.0030276619828519813,25.81999969482422,-0.2931835702671086,0.4818284134687354
2022-04-01,18.299999237060547,18.399999618530273,18.06999969482422,18.239999771118164,18.239999771118164,25182700,0.0,0.0,False,-0.0005479577469499342,-0.0005481079306615468,0.0024780452050634505,25.81999969482422,-0.29357087580545216,0.4815568337179903
2022-04-04,18.15999984741211,18.3700008392334,17.719999313354492,18.229999542236328,18.229999542236328,23037400,0.0,0.0,False,-0.0005482581692610733,-0.0005484085177268486,0.0019284284272749197,25.81999969482422,-0.2939581813437958,0.4815146660619501
2022-04-05,18.350000381469727,18.56999969482422,17.579999923706055,17.84000015258789,17.84000015258789,35187300,0.0,0.0,False,-0.021393274791086214,-0.02162542787511596,-0.019506101763070882,25.81999969482422,-0.30906272798430623,0.4819387044725573
2022-04-06,17.260000228881836,17.670000076293945,16.829999923706055,17.3799991607666,17.3799991607666,40217800,0.0,0.0,False,-0.025784808738051557,-0.026123064155058526,-0.04478794939793673,25.81999969482422,-0.326878413393222,0.4824668006555238
2022-04-07,17.139999389648438,17.25,16.3700008392334,16.950000762939453,16.950000762939453,42285200,0.0,0.0,False,-0.024740990712923683,-0.025052192712302194,-0.06842084187075514,25.81999969482422,-0.3435321083161288,0.48304732065461836
2022-04-08,16.8700008392334,17.020000457763672,16.56999969482422,16.59000015258789,16.59000015258789,22627700,0.0,0.0,False,-0.021238973106047943,-0.02146776543770007,-0.08820662655641698,25.81999969482422,-0.3574748122125865,0.48278121876837865
2022-04-11,16.5,17.229999542236328,16.40999984741211,16.969999313354492,16.969999313354492,24886200,0.0,0.0,False,0.022905313880140277,0.022646925383882372,-0.06732171314385971,25.81999969482422,-0.3427575711104197,0.48314299231931435
2022-04-12,17.1299991607666,17.15999984741211,16.690000534057617,17.1299991607666,17.1299991607666,31461600,0.0,0.0,False,0.00942839445409982,0.00938422456018392,-0.05852805435660591,25.81999969482422,-0.33656083023887806,0.48318512237507805
2022-04-13,17.8799991607666,18.989999771118164,17.860000610351562,18.950000762939453,18.950000762939453,90231900,0.0,0.0,False,0.10624645016569878,0.1009727084450899,0.041499997798598365,25.81999969482422,-0.26607277355088044,0.49474370335492995
2022-04-14,18.989999771118164,19.489999771118164,18.8799991607666,19.0,19.0,43180700,0.0,0.0,False,0.002638482060556502,0.0026350073773488063,0.044247976858859506,25.81999969482422,-0.2641363197301404,0.4947317744723311
2022-04-18,18.860000610351562,19.09000015258789,18.469999313354492,18.540000915527344,18.540000915527344,27478900,0.0,0.0,False,-0.024210478130139768,-0.02450836964753817,0.01896623405267528,25.81999969482422,-0.28195193126807805,0.49484426589427283
2022-04-19,18.860000610351562,19.799999237060547,18.860000610351562,19.59000015258789,19.59000015258789,41228000,0.0,0.0,False,0.05663426025945695,0.055088630226617516,0.07667463294761312,25.81999969482422,-0.24128581006471395,0.49503229861843506
2022-04-20,19.65999984741211,20.06999969482422,19.469999313354492,19.479999542236328,19.479999542236328,43515000,0.0,0.0,False,-0.005615140862417545,-0.00563096503029285,0.07062895322062057,25.81999969482422,-0.24554609711551556,0.49408144772612833
2022-04-21,21.260000228881836,21.420000076293945,20.110000610351562,20.219999313354492,20.219999313354492,84042900,0.0,0.0,False,0.03798766881455529,0.03728390491836836,0.11129965131883957,25.81999969482422,-0.2168861521168911,0.49345544828036886
2022-04-22,20.600000381469727,21.149999618530273,20.06999969482422,20.18000030517578,20.18000030517578,42141900,0.0,0.0,False,-0.001978190382642242,-0.0019801495854477142,0.10910128903636696,25.81999969482422,-0.21843530039928738,0.49076450984345593
2022-04-25,19.979999542236328,20.149999618530273,19.479999542236328,19.979999542236328,19.979999542236328,37047800,0.0,0.0,False,-0.009910840431858525,-0.009960279738835192,0.09810916313795892,25.81999969482422,-0.22618126342420353,0.4888970082230988
2022-04-26,19.84000015258789,19.979999542236328,18.760000228881836,18.770000457763672,18.770000457763672,33555800,0.0,0.0,False,-0.06056051612587887,-0.06247187532284674,0.03160710545576717,25.81999969482422,-0.2730441254991093,0.49248263130792325
2022-04-27,18.68000030517578,19.18000030517578,18.469999313354492,18.969999313354492,18.969999313354492,31101300,0.0,0.0,False,0.010655239782271675,0.010598872764067038,0.04259912652549369,25.81999969482422,-0.26529823634517136,0.4925928315875942
2022-04-28,19.1299991607666,19.559999465942383,18.639999389648438,19.43000030517578,19.43000030517578,27601000,0.0,0.0,False,0.024248867078105585,0.023959531345237862,0.06788097416035943,25.81999969482422,-0.2474825509362556,0.4928431585540887
2022-04-29,19.149999618530273,19.510000228881836,18.719999313354492,18.770000457763672,18.770000457763672,24044900,0.0,0.0,False,-0.033968082194846816,-0.03455840410930497,0.03160710545576717,25.81999969482422,-0.2730441254991093,0.49362260366658384
2022-05-02,18.75,18.950000762939453,18.030000686645508,18.559999465942383,18.559999465942383,32639400,0.0,0.0,False,-0.01118811863078184,-0.011251176403067751,0.020065362779570606,25.81999969482422,-0.28117739406236897,0.49362957230238924
2022-05-03,18.68000030517578,19.34000015258789,18.34000015258789,19.1299991607666,19.1299991607666,30334200,0.0,0.0,False,0.030711191337595034,0.03024904099874691,0.05139278531274738,25.81999969482422,-0.2591014954736297,0.49400421275184553
2022-05-04,18.829999923706055,19.639999389648438,18.75,19.6200008392334,19.6200008392334,30759700,0.0,0.0,False,0.025614307368697187,0.02529175732945427,0.07832348328097871,25.81999969482422,-0.2401238934496831,0.49461807705034244
2022-05-05,19.25,19.520000457763672,18.3799991607666,18.540000915527344,18.540000915527344,32054500,0.0,0.0,False,-0.0550458653164998,-0.056618887392697055,0.018966234052675057,25.81999969482422,-0.28195193126807805,0.4976703811686032
2022-05-06,18.450000762939453,18.469999313354492,17.610000610351562,17.84000015258789,17.84000015258789,34360000,0.0,0.0,False,-0.03775624209129347,-0.038487473813906076,-0.019506101763071326,25.81999969482422,-0.30906272798430623,0.49851226611979366
2022-05-09,17.360000610351562,17.579999923706055,16.209999084472656,16.31999969482422,16.31999969482422,37938900,0.0,0.0,False,-0.08520181865262921,-0.08905180486853173,-0.10304596507066366,25.81999969482422,-0.36793184013492974,0.5056831199361519
2022-05-10,16.809999465942383,16.889999389648438,16.18000030517578,16.56999969482422,16.56999969482422,35775600,0.0,0.0,False,0.01531862773743109,0.015202482184639463,-0.08930586011199437,25.81999969482422,-0.35824942328927367,0.5055790679322976
2022-05-11,16.549999237060547,17.09000015258789,15.90999984741211,15.970000267028809,15.970000267028809,34913300,0.0,0.0,False,-0.03620998423933741,-0.036881834073531114,-0.12228208056419598,25.81999969482422,-0.3814872015575548,0.5054821966924461
2022-05-12,15.710000038146973,16.1299991607666,15.09000015258789,15.489999771118164,15.489999771118164,40155400,0.0,0.0,False,-0.030056386216952058,-0.030517339294898617,-0.14866310934029814,25.81999969482422,-0.40007746110766873,0.505846992606429
2022-05-13,15.84000015258789,16.649999618530273,15.819999694824219,16.579999923706055,16.579999923706055,31753100,0.0,0.0,False,0.07036799023201068,0.06800250545290992,-0.08875624333420584,25.81999969482422,-0.35786211775093013,0.5076540085635471
2022-05-16,16.5,17.030000686645508,16.420000076293945,16.549999237060547,16.549999237060547,25223400,0.0,0.0,False,-0.0018094503488274016,-0.0018110893815738406,-0.09040509366757155,25.81999969482422,-0.359024034365961,0.505807739172291
2022-05-17,17.15999984741211,17.829999923706055,17.06999969482422,17.81999969482422,17.81999969482422,28978500,0.0,0.0,False,0.07673719131779477,0.0739353491931882,-0.020605335318648388,25.81999969482422,-0.30983733906099353,0.5116356343445988
2022-05-18,17.450000762939453,17.84000015258789,16.780000686645508,16.889999389648438,16.889999389648438,29441900,0.0,0.0,False,-0.05218857020777046,-0.0535997102343502,-0.07171854253748688,25.81999969482422,-0.3458559415461905,0.5136542965882016
2022-05-19,16.6299991607666,17.139999389648438,16.56999969482422,16.75,16.75,28299800,0.0,0.0,False,-0.008288892522651081,-0.00832343641177283,-0.07941296776916351,25.81999969482422,-0.35127807134104483,0.5134782826099219
2022-05-20,17.059999465942383,17.15999984741211,15.829999923706055,16.260000228881836,16.260000228881836,34090600,0.0,0.0,False,-0.029253717678696334,-0.029690140075037303,-0.10634356090871333,25.81999969482422,-0.3702555994940133,0.5142730869938755
2022-05-23,16.43000030517578,16.860000610351562,16.139999389648438,16.75,16.75,24684500,0.0,0.0,False,0.030135286852444265,0.029690140075037303,-0.07941296776916351,25.81999969482422,-0.35127807134104483,0.5148382165063744
2022-05-24,16.530000686645508,16.530000686645508,15.319999694824219,15.5,15.5,38817400,0.0,0.0,False,-0.07462686567164178,-0.0775582343458745,-0.1481134925625095,25.81999969482422,-0.3996901555693251,0.5200054306333757
2022-05-25,15.4399995803833,16.18000030517578,15.40999984741211,16.1299991607666,16.1299991607666,31846900,0.0,0.0,False,0.04064510714623237,0.039840816182566276,-0.11348847419128305,25.81999969482422,-0.37529049762150224,0.5207685281613569
2022-05-26,16.3700008392334,17.420000076293945,16.309999465942383,17.239999771118164,17.239999771118164,33955200,0.0,0.0,False,0.0688159124677108,0.06655141185157121,-0.05248237462961369,25.81999969482422,-0.33230054318807645,0.5249265127358183
2022-05-27,17.450000762939453,18.209999084472656,17.34000015258789,18.1299991607666,18.1299991607666,27615600,0.0,0.0,False,0.05162409521254374,0.05033572651765745,-0.0035676345219295413,25.81999969482422,-0.2978311628562539,0.527492897912459
2022-05-31,17.700000762939453,18.219999313354492,17.510000228881836,17.8700008392334,17.8700008392334,31158300,0.0,0.0,False,-0.014340779568034479,-0.014444602342403584,-0.017857251429705734,25.81999969482422,-0.3079008113692754,0.5273484221848993
2022-06-01,18.06999969482422,18.100000381469727,16.979999542236328,17.290000915527344,17.290000915527344,32637900,0.0,0.0,False,-0.032456625431861785,-0.0329950234881312,-0.04973429074067093,24.93000030517578,-0.3064580543973069,0.5261477808293112
2022-06-02,17.270000457763672,17.510000228881836,17.18000030517578,17.459999084472656,17.459999084472656,23337700,0.0,0.0,False,0.009832166567015355,0.009784145329292438,-0.04039112000431022,24.299999237060547,-0.2814814965984045,0.5251863731975236
2022-06-03,17.0,17.049999237060547,16.09000015258789,16.219999313354492,16.219999313354492,46267600,0.0,0.0,False,-0.07101946369635881,-0.07366749162174943,-0.10854202801986768,24.25,-0.33113404893383536,0.5292970161466465
2022-06-06,16.530000686645508,16.56999969482422,16.020000457763672,16.299999237060547,16.299999237060547,29567800,0.0,0.0,False,0.00493217799585155,0.004920054652610031,-0.10414519862624083,24.219999313354492,-0.32700248971216916,0.5293298058507272
2022-06-07,16.100000381469727,16.729999542236328,15.960000038146973,16.690000534057617,16.690000534057617,29278100,0.0,0.0,False,0.023926461058374926,0.02364470866578796,-0.0827105636072134,23.850000381469727,-0.3002096324063406,0.5299173349991279
2022-06-08,16.389999389648438,16.690000534057617,16.110000610351562,16.149999618530273,16.149999618530273,22558800,0.0,0.0,False,-0.03235475723475367,-0.03288974362415332,-0.11238924063570599,23.530000686645508,-0.31364219518717507,0.5306564735017414
2022-06-09,16.079999923706055,16.219999313354492,15.460000038146973,15.470000267028809,15.470000267028809,31530200,0.0,0.0,False,-0.042105223997729646,-0.0430173442022006,-0.14976229048153444,23.530000686645508,-0.3425414443014091,0.5320281102189168
2022-06-10,15.09000015258789,15.829999923706055,14.710000038146973,14.710000038146973,14.710000038146973,46180100,0.0,0.0,False,-0.04912735719220529,-0.050375144639434,-0.1915322221353306,22.989999771118164,-0.36015658179227883,0.5341750502389909
2022-06-13,14.119999885559082,14.15999984741211,13.130000114440918,13.319999694824219,13.319999694824219,55496100,0.0,0.0,False,-0.09449356490265881,-0.09926089500546609,-0.2679272245746941,22.829999923706055,-0.41655717304698314,0.5418226820993222
2022-06-14,13.600000381469727,13.65999984741211,12.760000228881836,12.949999809265137,12.949999809265137,43628700,0.0,0.0,False,-0.027777769822536436,-0.028170868784162403,-0.2882625736238037,22.829999923706055,-0.43276391359869404,0.5424098353027721
2022-06-15,13.069999694824219,13.680000305175781,13.020000457763672,13.3100004196167,13.3100004196167,49703400,0.0,0.0,False,0.027799275340065988,0.027419890516457754,-0.26847678893814186,22.450000762939453,-0.4071269502320508,0.5431990874953574
2022-06-16,12.899999618530273,12.899999618530273,11.960000038146973,12.15999984741211,12.15999984741211,56545200,0.0,0.0,False,-0.08640124237033697,-0.0903637999437688,-0.3316813031966246,22.450000762939453,-0.4583519182998923,0.5492399904136362
2022-06-17,12.199999809265137,13.069999694824219,11.930000305175781,12.9399995803833,12.9399995803833,52537800,0.0,0.0,False,0.06414471568740931,0.062171392655204556,-0.2888121904015921,22.450000762939453,-0.42360805609660823,0.5531676652504204
2022-06-21,13.220000267028809,13.239999771118164,12.619999885559082,13.039999961853027,13.039999961853027,39780800,0.0,0.0,False,0.007728005000968041,0.0076982969282463135,-0.2833161274523881,22.350000381469727,-0.4165548215084405,0.55317664965075
2022-06-22,12.819999694824219,13.430000305175781,12.760000228881836,13.100000381469727,13.100000381469727,34193500,0.0,0.0,False,0.004601259186520101,0.004590705753806248,-0.28001847919999756,22.350000381469727,-0.41387023902107534,0.5530417690389191
2022-06-23,13.020000457763672,13.180000305175781,12.579999923706055,12.979999542236328,12.979999542236328,31067800,0.0,0.0,False,-0.00916036914038132,-0.009202583317835435,-0.28661377570477875,22.350000381469727,-0.4192394039958057,0.5530669704784096
2022-06-24,12.970000267028809,13.960000038146973,12.890000343322754,13.899999618530273,13.899999618530273,41326600,0.0,0.0,False,0.07087828264556606,0.06847913668368394,-0.2360501852637289,22.260000228881836,-0.37556156893047354,0.5577280303039528
2022-06-27,13.960000038146973,13.960000038146973,13.380000114440918,13.5600004196167,13.5600004196167,26086200,0.0,0.0,False,-0.024460374693846543,-0.024764499235347157,-0.2547366839794727,22.260000228881836,-0.39083556692767185,0.5581921247379067
2022-06-28,13.800000190734863,14.479999542236328,13.470000267028809,13.5,13.5,36500500,0.0,0.0,False,-0.0044248095693196765,-0.0044346280130495444,-0.25803433223186323,22.260000228881836,-0.3935310035404195,0.557029282342594
2022-06-29,13.229999542236328,13.239999771118164,12.770000457763672,13.029999732971191,13.029999732971191,34351000,0.0,0.0,False,-0.03481483459472656,-0.03543531480101538,-0.28386574423017674,22.260000228881836,-0.41464512133898956,0.5578858258245645
2022-06-30,12.600000381469727,12.880000114440918,12.25,12.680000305175781,12.680000305175781,37521400,0.0,0.0,False,-0.02686104642886289,-0.02722839756679818,-0.3031018597237092,22.260000228881836,-0.4303683659120644,0.5584199231628552
2022-07-01,12.779999732971191,13.180000305175781,12.520000457763672,13.130000114440918,13.130000114440918,34110400,0.0,0.0,False,0.0354889430942249,0.034873723954122304,-0.2783696812809727,22.260000228881836,-0.41015274126524737,0.5594243343773894
2022-07-05,12.8100004196167,13.880000114440918,12.550000190734863,13.880000114440918,13.880000114440918,43922100,0.0,0.0,False,0.057121096227190415,0.05554926629298894,-0.2371493664049651,22.260000228881836,-0.37646001923971506,0.5624704404323159
2022-07-06,13.75,14.09000015258789,13.640000343322754,13.890000343322754,13.890000343322754,30792600,0.0,0.0,False,0.0007204775792062357,0.0007202181598315833,-0.23659974962717656,22.260000228881836,-0.37601077266383853,0.5620862744687863
2022-07-07,13.9399995803833,14.199999809265137,13.640000343322754,14.100000381469727,14.100000381469727,33327700,0.0,0.0,False,0.015118792869427411,0.01500564295519975,-0.22505805936532086,22.260000228881836,-0.36657680878298904,0.5613781672951916
2022-07-08,13.960000038146973,14.270000457763672,13.720000267028809,13.970000267028809,13.970000267028809,28114100,0.0,0.0,False,-0.009219866022965872,-0.009262632055396687,-0.23220292023354983,22.260000228881836,-0.3724168857418494,0.561433782086544
2022-07-11,13.819999694824219,13.970000267028809,13.3100004196167,13.430000305175781,13.430000305175781,25163100,0.0,0.0,False,-0.03865425565721026,-0.03942115912473149,-0.26188154484770165,22.260000228881836,-0.3966756438865321,0.5620235684197035
2022-07-12,13.630000114440918,15.039999961853027,13.5600004196167,14.770000457763672,14.770000457763672,74980100,0.0,0.0,False,0.09977662860301417,0.09510709427750444,-0.18823457388294018,22.260000228881836,-0.336477973679446,0.5710073134281042
2022-07-13,14.039999961853027,14.4399995803833,13.699999809265137,14.3100004196167,14.3100004196167,45289800,0.0,0.0,False,-0.031144212856484943,-0.03163950464441056,-0.21351636910346505,22.260000228881836,-0.35714284490213954,0.5705089011630496
2022-07-14,14.180000305175781,14.869999885559082,14.050000190734863,14.25,14.25,39441400,0.0,0.0,False,-0.004192901317769948,-0.004201716177018891,-0.2168140173558556,22.260000228881836,-0.35983828151488717,0.5696879632279904
2022-07-15,14.489999771118164,14.5600004196167,14.050000190734863,14.470000267028809,14.470000267028809,30182000,0.0,0.0,False,0.015438615230091823,0.015320652382693294,-0.20472271031621125,22.260000228881836,-0.34995507105816115,0.5698767240894762
2022-07-18,14.829999923706055,15.15999984741211,14.520000457763672,14.539999961853027,14.539999961853027,31995000,0.0,0.0,False,0.0048375738446750916,0.004825910384432351,-0.20087549770037283,22.260000228881836,-0.34681043071204853,0.5689955993333995
2022-07-19,14.899999618530273,15.270000457763672,14.869999885559082,15.15999984741211,15.15999984741211,30099600,0.0,0.0,False,0.042640982612496936,0.04175690066727611,-0.16680004369259416,22.260000228881836,-0.3189577856453766,0.5691467860053638
2022-07-20,15.140000343322754,15.420000076293945,14.899999618530273,15.210000038146973,15.210000038146973,39746400,0.0,0.0,False,0.0032981656489528,0.0032927386301595334,-0.16405201221799215,22.260000228881836,-0.3167115956085055,0.5628673106783975
2022-07-21,14.670000076293945,14.6899995803833,13.8100004196167,14.079999923706055,14.079999923706055,64624900,0.0,0.0,False,-0.07429323547711086,-0.07719776346792849,-0.2261572929208978,22.260000228881836,-0.3674753019347421,0.566127920715401
2022-07-22,14.109999656677246,14.279999732971191,13.630000114440918,13.680000305175781,13.680000305175781,38345400,0.0,0.0,False,-0.028409063970007975,-0.028820410808716907,-0.24814143988903214,22.260000228881836,-0.385444736544688,0.5666994239531771
2022-07-25,13.619999885559082,13.800000190734863,13.300000190734863,13.75,13.75,28368500,0.0,0.0,False,0.005116936642006742,0.005103889610004901,-0.24429422727319394,22.260000228881836,-0.3823000961985754,0.5667256692910295
2022-07-26,13.520000457763672,13.649999618530273,13.350000381469727,13.430000305175781,13.430000305175781,23978100,0.0,0.0,False,-0.023272705078124956,-0.023547790853995644,-0.26188154484770143,22.260000228881836,-0.3966756438865321,0.5655391034757496
2022-07-27,13.710000038146973,14.029999732971191,13.350000381469727,13.970000267028809,13.970000267028809,36408900,0.0,0.0,False,0.040208484704569836,0.039421159124731604,-0.2322029202335495,22.260000228881836,-0.3724168857418494,0.5664194387625939
2022-07-28,13.6899995803833,14.039999961853027,13.289999961853027,13.760000228881836,13.760000228881836,35834400,0.0,0.0,False,-0.015032214325908289,-0.015146343244264332,-0.2437446104954053,22.260000228881836,-0.3818508496226989,0.5665187942815254
2022-07-29,13.59000015258789,13.920000076293945,13.489999771118164,13.710000038146973,13.710000038146973,26238200,0.0,0.0,False,-0.003633734731334881,-0.0036403527824092467,-0.2464926419700073,22.260000228881836,-0.38409703965957,0.566164735765072
2022-08-01,13.670000076293945,14.319999694824219,13.520000457763672,14.279999732971191,14.279999732971191,32730800,0.0,0.0,False,0.041575469966319556,0.04073444185529919,-0.21516521943683053,22.260000228881836,-0.3584905846297691,0.5665928521023785
2022-08-02,14.050000190734863,14.399999618530273,13.899999618530273,14.0600004196167,14.0600004196167,27440000,0.0,0.0,False,-0.01540611466865327,-0.015526021984707908,-0.227256474062134,22.260000228881836,-0.3683737522439836,0.5665851125283465
2022-08-03,14.199999809265137,14.699999809265137,14.149999618530273,14.630000114440918,14.630000114440918,28366500,0.0,0.0,False,0.04054051762537281,0.03974030662714486,-0.19592905152895723,22.260000228881836,-0.34276729721418286,0.5680683993901705
2022-08-04,14.529999732971191,14.970000267028809,14.510000228881836,14.859999656677246,14.859999656677246,27102900,0.0,0.0,False,0.0157210895719202,0.015598793331414984,-0.18328818012586512,22.260000228881836,-0.33243488302409185,0.5677684702829595
2022-08-05,14.619999885559082,14.979999542236328,14.609999656677246,14.739999771118164,14.739999771118164,19503800,0.0,0.0,False,-0.00807536260642916,-0.008108144952543167,-0.18988342421630544,22.260000228881836,-0.33782571340707557,0.5627344993528341
2022-08-08,14.869999885559082,15.279999732971191,14.819999694824219,15.020000457763672,15.020000457763672,23643500,0.0,0.0,False,0.01899597632247918,0.018817805579680113,-0.17449446892427045,22.260000228881836,-0.3252470663376019,0.5630495719878001
2022-08-09,14.869999885559082,14.880000114440918,14.380000114440918,14.619999885559082,14.619999885559082,23706400,0.0,0.0,False,-0.02663119573993311,-0.02699223031899414,-0.19647866830674565,22.260000228881836,-0.3432165437900594,0.563248824012979
2022-08-10,15.109999656677246,15.390000343322754,14.949999809265137,15.069999694824219,15.069999694824219,32383200,0.0,0.0,False,0.030779740956744073,0.03031554589391811,-0.1717464898640092,22.260000228881836,-0.32300091914324236,0.5638037935304223
2022-08-11,15.399999618530273,15.460000038146973,14.899999618530273,14.989999771118164,14.989999771118164,32357500,0.0,0.0,False,-0.005308555097949363,-0.005322695542316507,-0.17614331925763604,22.260000228881836,-0.3265948060652315,0.563633754570877
2022-08-12,15.15999984741211,15.289999961853027,15.029999732971191,15.25,15.25,21151000,0.0,0.0,False,0.017344912131539214,0.017196206207882887,-0.16185359752117823,22.260000228881836,-0.3149146521475109,0.5626991944930704
2022-08-15,15.270000457763672,15.550000190734863,15.25,15.329999923706055,15.329999923706055,18364000,0.0,0.0,False,0.005245896636462577,0.005232184853528097,-0.15745676812755138,22.260000228881836,-0.31132076522552166,0.5620076243586365
2022-08-16,15.300000190734863,15.710000038146973,15.109999656677246,15.5,15.5,23668500,0.0,0.0,False,0.01108937228571416,0.011028336018252236,-0.14811349256250905,22.260000228881836,-0.30368374480566684,0.5621128634525298
2022-08-17,15.229999542236328,15.289999961853027,14.779999732971191,14.960000038146973,14.960000038146973,28352800,0.0,0.0,False,-0.034838707216324316,-0.0354600488289384,-0.17779211717666088,22.260000228881836,-0.32794250295034955,0.5627840811147775
2022-08-18,14.979999542236328,15.020000457763672,14.729999542236328,14.84000015258789,14.84000015258789,19271200,0.0,0.0,False,-0.00802138270408359,-0.008053727074825295,-0.1843873612671012,22.260000228881836,-0.33333333333333337,0.562747682816839
2022-08-19,14.5,14.569999694824219,13.960000038146973,14.170000076293945,14.170000076293945,31593300,0.0,0.0,False,-0.045148252655314636,-0.046199188934660095,-0.221210846749482,22.260000228881836,-0.3634321684368764,0.5641367677084539
2022-08-22,13.779999732971191,13.920000076293945,13.609999656677246,13.710000038146973,13.710000038146973,25120700,0.0,0.0,False,-0.03246295241144992,-0.03300156273013449,-0.24649264197000698,22.260000228881836,-0.38409703965957,0.5649212425953085
2022-08-23,13.779999732971191,13.930000305175781,13.59000015258789,13.819999694824219,13.819999694824219,25500100,0.0,0.0,False,0.008023315563178812,0.007991299900697142,-0.24044701465735518,22.260000228881836,-0.3791554558524627,0.5639846885236135
2022-08-24,13.84000015258789,14.050000190734863,13.770000457763672,13.989999771118164,13.989999771118164,17825100,0.0,0.0,False,0.012301018816781362,0.012225976059661407,-0.23110373909231285,22.260000228881836,-0.3715184354326079,0.5628227966419728
2022-08-25,14.170000076293945,14.460000038146973,14.09000015258789,14.420000076293945,14.420000076293945,22167800,0.0,0.0,False,0.03073626248825967,0.030273364830644096,-0.20747074179081282,22.260000228881836,-0.35220126109503236,0.563451733748065
2022-08-26,14.40999984741211,14.539999961853027,13.710000038146973,13.739999771118164,13.739999771118164,23177500,0.0,0.0,False,-0.04715674768224731,-0.048304867011508726,-0.24484384405098214,22.260000228881836,-0.38274934277445194,0.5652454277944466
2022-08-29,13.510000228881836,13.710000038146973,13.449999809265137,13.510000228881836,13.510000228881836,21391200,0.0,0.0,False,-0.01673941383316413,-0.016881101222368387,-0.25748471545407414,22.260000228881836,-0.39308175696454295,0.5652120944561966
2022-08-30,13.609999656677246,13.680000305175781,13.199999809265137,13.329999923706055,13.329999923706055,25076800,0.0,0.0,False,-0.013323486463825085,-0.013413040446627496,-0.267377607796905,22.260000228881836,-0.4011680239602744,0.5643097050098378
2022-08-31,13.489999771118164,13.529999732971191,12.960000038146973,12.989999771118164,12.989999771118164,27923800,0.0,0.0,False,-0.02550638818708728,-0.025837315404481292,-0.28606415892698966,22.260000228881836,-0.41644206479998414,0.5643738979161617
2022-09-01,12.869999885559082,12.949999809265137,12.5,12.930000305175781,12.930000305175781,29871200,0.0,0.0,False,-0.0046188966127455044,-0.004629596676744773,-0.28936175476503945,22.260000228881836,-0.41913745857022033,0.5642109496315161
2022-09-02,13.149999618530273,13.350000381469727,12.869999885559082,12.989999771118164,12.989999771118164,26922500,0.0,0.0,False,0.0046403298164166,0.0046295966767448,-0.28606415892698966,22.260000228881836,-0.41644206479998414,0.5641941978380505
2022-09-06,13.1899995803833,13.260000228881836,12.739999771118164,13.220000267028809,13.220000267028809,27966400,0.0,0.0,False,0.017705966124959005,0.017551041559731605,-0.2734232351095568,22.260000228881836,-0.4061096077673816,0.5641904251511874
2022-09-07,13.270000457763672,13.930000305175781,13.220000267028809,13.890000343322754,13.890000343322754,32867600,0.0,0.0,False,0.05068079143424464,0.04943832686112211,-0.236599749627176,22.260000228881836,-0.37601077266383853,0.5664709009516165
2022-09-08,13.670000076293945,14.119999885559082,13.5600004196167,13.960000038146973,13.960000038146973,26437600,0.0,0.0,False,0.005039574736790398,0.005026918583304622,-0.2327525370113377,22.260000228881836,-0.3728661323177259,0.5661516821684873
2022-09-09,14.100000381469727,14.25,14.010000228881836,14.1899995803833,14.1899995803833,23927900,0.0,0.0,False,0.016475611863025375,0.016341361533836703,-0.22011166560824558,22.260000228881836,-0.3625337181276349,0.5635639707060569
2022-09-12,14.350000381469727,14.670000076293945,14.319999694824219,14.470000267028809,14.470000267028809,27655300,0.0,0.0,False,0.019732254751620326,0.01954009749669868,-0.2047227103162106,22.260000228881836,-0.34995507105816115,0.5605806058700609
2022-09-13,13.930000305175781,14.109999656677246,13.630000114440918,13.680000305175781,13.680000305175781,31432900,0.0,0.0,False,-0.05459571162919141,-0.05614262459477755,-0.2481414398890317,22.260000228881836,-0.385444736544688,0.5628437839961873
2022-09-14,13.619999885559082,14.039999961853027,13.270000457763672,14.029999732971191,14.029999732971191,30564000,0.0,0.0,False,0.0255847529230675,0.02526294057909214,-0.22890532439549927,22.260000228881836,-0.3697214919716132,0.5634405969234911
2022-09-15,13.90999984741211,14.5600004196167,13.899999618530273,14.270000457763672,14.270000457763672,28334700,0.0,0.0,False,0.017106252983631,0.016961588485820765,-0.21571478380027775,22.260000228881836,-0.3589397883631341,0.5636403431973239
2022-09-16,13.9399995803833,14.020000457763672,13.619999885559082,13.75,13.75,27319000,0.0,0.0,False,-0.03644011500229227,-0.037120639454907865,-0.24429422727319328,22.260000228881836,-0.3823000961985754,0.5641267100582341
2022-09-19,13.600000381469727,14.300000190734863,13.600000381469727,14.210000038146973,14.210000038146973,25403200,0.0,0.0,False,0.03345454822887084,0.03290712068094508,-0.21901243205266818,22.260000228881836,-0.36163522497588185,0.565119690450764
2022-09-20,14.199999809265137,14.329999923706055,13.6899995803833,13.970000267028809,13.970000267028809,31083400,0.0,0.0,False,-0.016889498274023973,-0.017033752410209154,-0.23220292023354883,22.260000228881836,-0.3724168857418494,0.5644871130500502
2022-09-21,13.850000381469727,13.850000381469727,13.229999542236328,13.229999542236328,13.229999542236328,40988700,0.0,0.0,False,-0.0529707022654099,-0.05442524885688106,-0.2728736707461087,22.260000228881836,-0.4056604040340166,0.5662403847057177
2022-09-22,13.300000190734863,13.329999923706055,12.520000457763672,12.710000038146973,12.710000038146973,44037600,0.0,0.0,False,-0.03930457460933956,-0.04009785532373699,-0.30145306180468345,22.260000228881836,-0.42902066902694636,0.5661454308694182
2022-09-23,12.479999542236328,12.569999694824219,11.859999656677246,12.210000038146973,12.210000038146973,53874900,0.0,0.0,False,-0.039339102950380234,-0.040133796955844604,-0.3289332717220219,22.260000228881836,-0.4514824837106345,0.5670712914471755
2022-09-26,12.180000305175781,12.430000305175781,11.850000381469727,11.859999656677246,11.859999656677246,38155600,0.0,0.0,False,-0.028665059817873928,-0.029083926625230103,-0.3481694396298951,22.260000228881836,-0.46720577112622086,0.5671647112955764
2022-09-27,12.1899995803833,12.510000228881836,11.90999984741211,12.270000457763672,12.270000457763672,44010500,0.0,0.0,False,0.03457005168255578,0.033985931408748796,-0.32563562346963126,22.260000228881836,-0.44878704709788686,0.5682984397948981
2022-09-28,12.239999771118164,12.800000190734863,12.079999923706055,12.75,12.75,34069300,0.0,0.0,False,0.03911976563396258,0.03837397557406308,-0.29925464710787,22.260000228881836,-0.4272237255659517,0.56975370682595
2022-09-29,12.529999732971191,12.550000190734863,12.09000015258789,12.25,12.25,34402800,0.0,0.0,False,-0.039215686274509776,-0.04000533461369913,-0.32673485702520844,22.260000228881836,-0.4496855402496399,0.5707191446112013
2022-09-30,12.130000114440918,12.399999618530273,12.010000228881836,12.039999961853027,12.039999961853027,30111400,0.0,0.0,False,-0.01714286025689571,-0.01729150027841421,-0.33827654728706424,22.260000228881836,-0.4591195041304894,0.5705152747558359
2022-10-03,12.020000457763672,12.229999542236328,11.649999618530273,11.920000076293945,11.920000076293945,41156700,0.0,0.0,False,-0.009966767935156495,-0.010016768674619328,-0.34487179137750457,22.260000228881836,-0.4645103345134731,0.567744768881943
2022-10-04,12.3100004196167,13.050000190734863,12.300000190734863,12.949999809265137,12.949999809265137,47616000,0.0,0.0,False,0.0864093730183455,0.08287810537928325,-0.2882625736238029,22.260000228881836,-0.4182390082609787,0.5744461640878098
2022-10-05,12.630000114440918,12.960000038146973,12.430000305175781,12.869999885559082,12.869999885559082,28172500,0.0,0.0,False,-0.006177600377168968,-0.006196760701018715,-0.29265940301742976,22.260000228881836,-0.42183289518296796,0.5744437796048203
2022-10-06,12.770000457763672,13.0,12.399999618530273,12.729999542236328,12.729999542236328,31569300,0.0,0.0,False,-0.01087803765094375,-0.01093763610609255,-0.30035388066344715,22.260000228881836,-0.42812221871770473,0.572980039971776
2022-10-07,12.5,12.539999961853027,11.949999809265137,12.180000305175781,12.180000305175781,37297700,0.0,0.0,False,-0.04320496911533478,-0.0441660892726409,-0.33058206964104675,22.260000228881836,-0.45283018059575253,0.5742724327437247
2022-10-10,12.199999809265137,12.319999694824219,11.859999656677246,12.050000190734863,12.050000190734863,29602600,0.0,0.0,False,-0.010673243939548605,-0.010730611571950242,-0.3377269305092756,22.260000228881836,-0.4586702575546129,0.5743369472057086
2022-10-11,12.739999771118164,12.859999656677246,11.789999961853027,12.260000228881836,12.260000228881836,64438100,0.0,0.0,False,0.017427388781988462,0.017277273411773354,-0.3261852402474199,22.260000228881836,-0.4492362936737634,0.574628371253604
2022-10-12,12.210000038146973,12.829999923706055,11.979999542236328,12.699999809265137,12.699999809265137,40359200,0.0,0.0,False,0.0358890352503225,0.035260029268995734,-0.302002678582472,22.260000228881836,-0.4294699156028229,0.5757586510801647
2022-10-13,12.5,13.199999809265137,12.180000305175781,13.050000190734863,13.050000190734863,53206100,0.0,0.0,False,0.027559085568992447,0.027186169938348274,-0.2827665106745988,22.260000228881836,-0.4137466281872365,0.5755566019939754
2022-10-14,13.350000381469727,13.579999923706055,12.960000038146973,13.109999656677246,13.109999656677246,34831700,0.0,0.0,False,0.00459766015827201,0.00458712320335448,-0.279468914836549,22.260000228881836,-0.4110512344170004,0.5755780989356736
2022-10-17,13.529999732971191,13.59000015258789,12.920000076293945,13.199999809265137,13.199999809265137,39973800,0.0,0.0,False,0.0068650003771777435,0.006841543554959068,-0.27452246866513363,22.260000228881836,-0.40700810091913464,0.5753401371229117
2022-10-18,13.569999694824219,13.880000114440918,13.460000038146973,13.699999809265137,13.699999809265137,38762400,0.0,0.0,False,0.03787878842612158,0.03717900376911208,-0.24704225874779528,22.260000228881836,-0.3845462862354465,0.5766182292071057
2022-10-19,13.979999542236328,14.279999732971191,13.720000267028809,13.989999771118164,13.989999771118164,55466400,0.0,0.0,False,0.021167880721932875,0.02094695340517479,-0.23110373909231263,22.260000228881836,-0.3715184354326079,0.5768429814151903
2022-10-20,13.949999809265137,14.270000457763672,13.430000305175781,13.460000038146973,13.460000038146973,58239700,0.0,0.0,False,-0.03788418453482434,-0.038620445266320316,-0.26023274692867593,22.260000228881836,-0.39532794700141405,0.5780424345541818
2022-10-21,13.359999656677246,13.869999885559082,13.210000038146973,13.710000038146973,13.710000038146973,36760000,0.0,0.0,False,0.018573551210362194,0.018403169305961854,-0.24649264197000675,22.260000228881836,-0.38409703965957,0.5780294682334832
2022-10-24,13.75,14.119999885559082,13.59000015258789,14.100000381469727,14.100000381469727,32811000,0.0,0.0,False,0.02844641445934415,0.02804932808207008,-0.2250580593653202,22.260000228881836,-0.36657680878298904,0.5776079774115871
2022-10-25,14.050000190734863,14.369999885559082,13.930000305175781,14.289999961853027,14.289999961853027,27677200,0.0,0.0,False,0.013475147180350255,0.013385164833575927,-0.21461560265904167,22.260000228881836,-0.3580413380538926,0.5777592518455629
2022-10-26,14.140000343322754,14.4399995803833,13.989999771118164,14.0,14.0,28273700,0.0,0.0,False,-0.02029390921113916,-0.020502659657030187,-0.23055412231452432,22.260000228881836,-0.37106918885673135,0.5780283450185931
2022-10-27,14.180000305175781,14.479999542236328,13.960000038146973,13.970000267028809,13.970000267028809,25575200,0.0,0.0,False,-0.002142838069370767,-0.0021451372319424454,-0.23220292023354916,22.260000228881836,-0.3724168857418494,0.5777499621990556
2022-10-28,14.0,14.100000381469727,13.789999961853027,14.0,14.0,26410600,0.0,0.0,False,0.002147439684879293,0.0021451372319425347,-0.2305541223145242,22.260000228881836,-0.37106918885673135,0.5776862588023736
2022-10-31,14.029999732971191,14.319999694824219,13.890000343322754,14.180000305175781,14.180000305175781,26486700,0.0,0.0,False,0.012857164655412978,0.012775213010286888,-0.22066122997169324,22.260000228881836,-0.3629829218609999,0.5778417769559815
2022-11-01,14.4399995803833,14.539999961853027,14.100000381469727,14.109999656677246,14.109999656677246,25606900,0.0,0.0,False,-0.004936575951481781,-0.0049488010926979605,-0.22450849500187242,22.260000228881836,-0.36612760504962405,0.5770600686906361
2022-11-02,14.0,14.270000457763672,13.550000190734863,13.579999923706055,13.579999923706055,34816100,0.0,0.0,False,-0.03756199474607225,-0.03828562502040834,-0.2536375028382357,22.260000228881836,-0.38993711661843034,0.578224622206125
2022-11-03,13.359999656677246,13.869999885559082,13.199999809265137,13.729999542236328,13.729999542236328,25312300,0.0,0.0,False,0.01104562734705361,0.010985069927041393,-0.24539346082877056,22.260000228881836,-0.38319858935032847,0.5768703097998317
2022-11-04,14.0600004196167,14.399999618530273,13.859999656677246,14.109999656677246,14.109999656677246,28238500,0.0,0.0,False,0.027676629796815178,0.027300555093366825,-0.22450849500187253,22.260000228881836,-0.36612760504962405,0.577579845807408
2022-11-07,14.319999694824219,14.390000343322754,13.859999656677246,14.319999694824219,14.319999694824219,23797300,0.0,0.0,False,0.014883064724072748,0.014773398688493849,-0.21296680474001684,22.260000228881836,-0.35669364116877456,0.5748045421349954
2022-11-08,14.289999961853027,14.449999809265137,14.079999923706055,14.25,14.25,25415700,0.0,0.0,False,-0.0048882469494409,-0.004900233506681913,-0.21681401735585515,22.260000228881836,-0.35983828151488717,0.5744403920502145
2022-11-09,14.119999885559082,14.34000015258789,13.970000267028809,13.979999542236328,13.979999542236328,21047200,0.0,0.0,False,-0.018947400544819026,-0.019129202653178353,-0.2316533558701015,21.56999969482422,-0.351877619841095,0.5747148193536079
2022-11-10,14.460000038146973,14.989999771118164,14.359999656677246,14.930000305175781,14.930000305175781,35599100,0.0,0.0,False,0.06795427711348023,0.06574492793005857,-0.17944091509568583,21.329999923706055,-0.3000468655143944,0.5780710946266524
2022-11-11,15.0,15.079999923706055,14.720000267028809,14.880000114440918,14.880000114440918,24134000,0.0,0.0,False,-0.0033489745286562345,-0.0033545948956719466,-0.18218894657028784,20.31999969482422,-0.26771651880334146,0.5779838902629564
2022-11-14,14.789999961853027,15.029999732971191,14.550000190734863,14.680000305175781,14.680000305175781,26266600,0.0,0.0,False,-0.013440847293478053,-0.013531993120957394,-0.193181020054355,20.31999969482422,-0.27755902924964226,0.5761157932582698
2022-11-15,15.020000457763672,15.180000305175781,14.529999732971191,14.609999656677246,14.609999656677246,29423100,0.0,0.0,False,-0.004768436447092905,-0.004779841711464227,-0.19702828508453418,20.219999313354492,-0.2774480636590362,0.5761267412912305
2022-11-16,14.449999809265137,14.470000267028809,14.010000228881836,14.09000015258789,14.09000015258789,28858000,0.0,0.0,False,-0.0355920271258664,-0.036240865523340514,-0.22560767614310895,20.219999313354492,-0.3031651517771311,0.5767299227023174
2022-11-17,13.819999694824219,14.020000457763672,13.680000305175781,13.949999809265137,13.949999809265137,24041700,0.0,0.0,False,-0.009936149170093556,-0.00998584214548105,-0.23330215378912644,20.219999313354492,-0.31008900677599305,0.5768012321809874
2022-11-18,14.260000228881836,14.579999923706055,13.920000076293945,14.050000190734863,14.050000190734863,25968300,0.0,0.0,False,0.0071684862248750925,0.007142914760565355,-0.22780609083992243,20.219999313354492,-0.3051433893246769,0.5763949571023319
2022-11-21,14.020000457763672,14.270000457763672,13.800000190734863,13.850000381469727,13.850000381469727,25708400,0.0,0.0,False,-0.014234861676160282,-0.01433714917890209,-0.2387981643239896,20.219999313354492,-0.3150345770624057,0.5765338835016918
2022-11-22,13.850000381469727,14.029999732971191,13.359999656677246,13.979999542236328,13.979999542236328,26387000,0.0,0.0,False,0.009386220735454254,0.009342443885193374,-0.2316533558701016,20.219999313354492,-0.3086053404065596,0.5763133581037685
2022-11-23,13.979999542236328,14.430000305175781,13.880000114440918,14.420000076293945,14.420000076293945,23686400,0.0,0.0,False,0.031473572851579146,0.030988433086164204,-0.20747074179081293,20.219999313354492,-0.2868446802186527,0.5771598444397358
2022-11-25,14.399999618530273,14.699999809265137,14.350000381469727,14.5,14.5,9903900,0.0,0.0,False,0.005547844887849429,0.005532512278883532,-0.20307391239718597,20.219999313354492,-0.28288820512356116,0.5771918645810745
2022-11-28,14.34000015258789,14.4399995803833,13.819999694824219,13.829999923706055,13.829999923706055,21313800,0.0,0.0,False,-0.0462069018133755,-0.0473085092664161,-0.23989739787956665,20.219999313354492,-0.3160237194186303,0.5723436491011197
2022-11-29,13.890000343322754,14.15999984741211,13.829999923706055,14.140000343322754,14.140000343322754,17335300,0.0,0.0,False,0.022415070233321233,0.022167544588565114,-0.22285964466850694,20.219999313354492,-0.3006923430514731,0.5727958324387732
2022-11-30,14.119999885559082,14.449999809265137,13.930000305175781,14.430000305175781,14.430000305175781,21241800,0.0,0.0,False,0.020509190580746406,0.020301709185804234,-0.2069211250130244,20.219999313354492,-0.28635010904054037,0.5731657631965045
2022-12-01,14.460000038146973,14.569999694824219,13.930000305175781,13.979999542236328,13.979999542236328,26519600,0.0,0.0,False,-0.031185083397264113,-0.03168168987300096,-0.2316533558701016,20.219999313354492,-0.3086053404065596,0.5684391694260288
2022-12-02,13.819999694824219,13.979999542236328,13.670000076293945,13.970000267028809,13.970000267028809,24124300,0.0,0.0,False,-0.0007152557607251753,-0.0007155116781650257,-0.23220292023354938,20.219999313354492,-0.30909986441976844,0.5640793484511717
2022-12-05,13.84000015258789,14.34000015258789,13.819999694824219,14.109999656677246,14.109999656677246,27029000,0.0,0.0,False,0.010021430706687706,0.009971549149531416,-0.22450849500187275,20.219999313354492,-0.30217605658581004,0.5623025555674175
2022-12-06,14.140000343322754,14.34000015258789,14.0,14.329999923706055,14.329999923706055,20781500,0.0,0.0,False,0.015591798184396044,0.015471494983161447,-0.21241718796222842,20.219999313354492,-0.29129572649185653,0.5569306159406404
2022-12-07,14.239999771118164,14.239999771118164,13.529999732971191,13.550000190734863,13.550000190734863,28161400,0.0,0.0,False,-0.05443124473998362,-0.0559686751139254,-0.2552863007572609,20.219999313354492,-0.32987138225145063,0.5595547540666703
2022-12-08,13.649999618530273,13.800000190734863,13.380000114440918,13.600000381469727,13.600000381469727,25300900,0.0,0.0,False,0.0036900509248001256,0.0036832593891670336,-0.2525382692826589,20.219999313354492,-0.3273985735257926,0.5592287364389092
2022-12-09,13.520000457763672,13.65999984741211,13.420000076293945,13.529999732971191,13.529999732971191,18535400,0.0,0.0,False,-0.005147106362872744,-0.005160398344607862,-0.25638553431283795,20.219999313354492,-0.33086052460767523,0.5592304336888371
2022-12-12,13.489999771118164,14.210000038146973,13.449999809265137,14.199999809265137,14.199999809265137,23344600,0.0,0.0,False,0.04951959272114581,0.04833252872853968,-0.21956204883045727,20.219999313354492,-0.2977250103126061,0.5614251921660129
2022-12-13,14.600000381469727,14.739999771118164,13.289999961853027,13.460000038146973,13.460000038146973,51620100,0.0,0.0,False,-0.05211266063787778,-0.05351962412450153,-0.26023274692867626,20.219999313354492,-0.33432242852465444,0.5616682937304124
2022-12-14,13.579999923706055,13.6899995803833,13.239999771118164,13.350000381469727,13.350000381469727,33728900,0.0,0.0,False,-0.00817233702566833,-0.008205913629911236,-0.26627837424132794,20.219999313354492,-0.3397625699891794,0.5615958590432693
2022-12-15,13.15999984741211,13.3100004196167,12.800000190734863,12.930000305175781,12.930000305175781,26158300,0.0,0.0,False,-0.031460678973232126,-0.03196619703485507,-0.28936175476503945,20.219999313354492,-0.3605340878208616,0.5624349921712628
2022-12-16,12.970000267028809,13.100000381469727,12.59000015258789,12.8100004196167,12.8100004196167,26395000,0.0,0.0,False,-0.009280733389545825,-0.009324067720308875,-0.29595699885547977,20.219999313354492,-0.36646880046349894,0.5618423561253945
2022-12-19,12.850000381469727,12.890000343322754,12.460000038146973,12.479999542236328,12.479999542236328,21884000,0.0,0.0,False,-0.025761191769753666,-0.026098822404106027,-0.31409398562211666,20.219999313354492,-0.38278931918688086,0.5617848500658121
2022-12-20,12.420000076293945,12.619999885559082,12.380000114440918,12.529999732971191,12.529999732971191,20354200,0.0,0.0,False,0.004006425686607251,0.003998421335319191,-0.31134595414751465,20.219999313354492,-0.3803165104612227,0.5613995308155054
2022-12-21,12.6899995803833,13.220000267028809,12.649999618530273,13.029999732971191,13.029999732971191,29778900,0.0,0.0,False,0.03990423069876936,0.039128623046549654,-0.2838657442301762,20.219999313354492,-0.355588517534449,0.5608051493825672
2022-12-22,12.979999542236328,13.0,12.229999542236328,12.5600004196167,12.5600004196167,25372900,0.0,0.0,False,-0.0360705543351012,-0.0367371761943434,-0.30969710381414883,20.219999313354492,-0.37883279692688576,0.561854773001535
2022-12-23,12.510000228881836,12.710000038146973,12.329999923706055,12.710000038146973,12.710000038146973,17181200,0.0,0.0,False,0.011942644388450718,0.011871893753673176,-0.30145306180468356,20.219999313354492,-0.3714144179148151,0.5620000263600348
2022-12-27,12.619999885559082,12.789999961853027,12.399999618530273,12.529999732971191,12.529999732971191,18878200,0.0,0.0,False,-0.014162101072819788,-0.014263340605879221,-0.3113459541475144,20.219999313354492,-0.3803165104612227,0.5621437566171638
2022-12-28,12.520000457763672,12.680000305175781,12.25,12.319999694824219,12.319999694824219,20470400,0.0,0.0,False,-0.016759779937934316,-0.016901814262206872,-0.32288764440937023,20.219999313354492,-0.39070226937706387,0.561963096124524
2022-12-29,12.390000343322754,12.710000038146973,12.300000190734863,12.699999809265137,12.699999809265137,19706300,0.0,0.0,False,0.03084416589722494,0.030378045111440426,-0.3020026785824721,20.219999313354492,-0.37190898909292736,0.5622791885916838
2022-12-30,12.550000190734863,12.829999923706055,12.529999732971191,12.720000267028809,12.720000267028809,19002800,0.0,0.0,False,0.001574839217641566,0.001573600458754368,-0.30090344502689503,20.219999313354492,-0.37091984673670275,0.562280946824206
2023-01-03,12.90999984741211,13.0,12.529999732971191,12.739999771118164,12.739999771118164,21865100,0.0,0.0,False,0.0015722880243325132,0.0015710532736032035,-0.29980426388565873,20.219999313354492,-0.3699307515453817,0.5622603542325314
2023-01-04,12.859999656677246,13.609999656677246,12.859999656677246,13.59000015258789,13.59000015258789,34359100,0.0,0.0,False,0.06671902643175032,0.064587607212596,-0.2530878860604471,20.219999313354492,-0.32789314470390485,0.5645306933991021
2023-01-05,13.5,14.010000228881836,13.420000076293945,13.989999771118164,13.989999771118164,27378000,0.0,0.0,False,0.02943337851648975,0.029008532925995104,-0.23110373909231274,20.219999313354492,-0.30811076922844727,0.5651328246226174
2023-01-06,14.010000228881836,14.25,13.920000076293945,14.180000305175781,14.180000305175781,29546400,0.0,0.0,False,0.01358116777456031,0.013489770308544282,-0.22066122997169335,20.219999313354492,-0.2987141055039273,0.5650421226762362
2023-01-09,14.25,14.789999961853027,14.229999542236328,14.609999656677246,14.609999656677246,31496900,0.0,0.0,False,0.030324354178223212,0.029873659637900483,-0.19702828508453418,20.219999313354492,-0.2774480636590362,0.5658528000326347
2023-01-10,14.5600004196167,15.199999809265137,14.5600004196167,15.1899995803833,15.1899995803833,31109900,0.0,0.0,False,0.039698832124268835,0.03893108671969928,-0.16515124577356888,20.219999313354492,-0.248763595637171,0.5659549017311575
2023-01-11,15.09000015258789,15.5,15.050000190734863,15.34000015258789,15.34000015258789,28664300,0.0,0.0,False,0.009874955651631767,0.009826516903024189,-0.15690715134976285,20.219999313354492,-0.24134516946019668,0.5654834651924827
2023-01-12,16.030000686645508,16.899999618530273,15.880000114440918,16.829999923706055,16.829999923706055,96441800,0.0,0.0,False,0.09713166599068113,0.09269919778333396,-0.07501613837553611,20.219999313354492,-0.1676557618579878,0.5736671230539481
2023-01-13,16.219999313354492,17.06999969482422,16.010000228881836,17.020000457763672,17.020000457763672,50828000,0.0,0.0,False,0.011289396014196651,0.011226146371357224,-0.06457362925491661,20.219999313354492,-0.15825909813346783,0.5731080166139948
2023-01-17,16.899999618530273,17.1200008392334,16.739999771118164,17.079999923706055,17.079999923706055,32875700,0.0,0.0,False,0.0035252329217778655,0.0035190338527045614,-0.061276033416866826,20.219999313354492,-0.15529176539460088,0.5713275183556353
2023-01-18,17.530000686645508,17.639999389648438,16.600000381469727,16.639999389648438,16.639999389648438,42352600,0.0,0.0,False,-0.025761155504861688,-0.026098785180284724,-0.0854586474961555,20.219999313354492,-0.17705242558250778,0.5702063076830396
2023-01-19,16.40999984741211,16.489999771118164,16.010000228881836,16.280000686645508,16.280000686645508,32630200,0.0,0.0,False,-0.02163453823363004,-0.021871995961644616,-0.1052443273531356,20.219999313354492,-0.19485651634551615,0.5697173570194941
2023-01-20,16.3700008392334,16.540000915527344,16.139999389648438,16.34000015258789,16.34000015258789,22487700,0.0,0.0,False,0.0036854707255387087,0.003678696018525093,-0.10194673151508593,20.219999313354492,-0.1918891836066492,0.568749460255976
2023-01-23,16.389999389648438,16.440000534057617,16.15999984741211,16.170000076293945,16.170000076293945,23408500,0.0,0.0,False,-0.010403921340662925,-0.010458420462905191,-0.11129000708012826,20.219999313354492,-0.20029670497494456,0.5679362990584981
2023-01-24,16.010000228881836,16.43000030517578,15.960000038146973,16.020000457763672,16.020000457763672,21641500,0.0,0.0,False,-0.00927641421289671,-0.009319708092531676,-0.11953404908959353,20.219999313354492,-0.20771508398701533,0.5673291544310807
2023-01-25,15.970000267028809,16.479999542236328,15.899999618530273,16.260000228881836,16.260000228881836,34131000,0.0,0.0,False,0.0149812586929019,0.014870147981314023,-0.10634356090871289,20.219999313354492,-0.19584565870174075,0.5674789330981211
2023-01-26,16.540000915527344,16.739999771118164,15.729999542236328,16.610000610351562,16.610000610351562,47488900,0.0,0.0,False,0.021525238409777936,0.0212968421751949,-0.0871073930008397,20.219999313354492,-0.17853604478703777,0.5678596665868701
2023-01-27,16.540000915527344,16.809999465942383,16.3700008392334,16.43000030517578,16.43000030517578,26257000,0.0,0.0,False,-0.010836863248734785,-0.010896009747754577,-0.09700028534367056,20.219999313354492,-0.1874381373334454,0.5678025286390004
2023-01-30,16.290000915527344,16.600000381469727,15.90999984741211,15.960000038146973,15.960000038146973,23586000,0.0,0.0,False,-0.02860622387698608,-0.02902335621165457,-0.12283169734198407,20.219999313354492,-0.2106824638907857,0.5678170159717977
2023-01-31,16.010000228881836,16.239999771118164,15.90999984741211,16.139999389648438,16.139999389648438,19866900,0.0,0.0,False,0.011278154829024833,0.011215030613896122,-0.11293885741349408,20.219999313354492,-0.20178041850928152,0.5678341703445876
2023-02-01,16.040000915527344,16.719999313354492,15.920000076293945,16.690000534057617,16.690000534057617,26925300,0.0,0.0,False,0.03407689995093355,0.03350914464668194,-0.08271056360721296,20.219999313354492,-0.1745795696919462,0.5663934811940842
2023-02-02,16.729999542236328,17.31999969482422,16.719999313354492,17.059999465942383,17.059999465942383,31552200,0.0,0.0,False,0.022168898744475474,0.02192674108646353,-0.06237526697244433,20.219999313354492,-0.1562809077508256,0.5664052355319437
2023-02-03,16.850000381469727,17.219999313354492,16.850000381469727,17.020000457763672,17.020000457763672,22108200,0.0,0.0,False,-0.002344607821269995,-0.002347360718005038,-0.06457362925491694,20.219999313354492,-0.15825909813346783,0.5663691405063191
2023-02-06,16.8799991607666,17.09000015258789,16.790000915527344,16.920000076293945,16.920000076293945,19340800,0.0,0.0,False,-0.0058754629130525204,-0.005892791353685025,-0.07006969220412096,20.219999313354492,-0.163204715584784,0.5659101937776763
2023-02-07,16.920000076293945,17.030000686645508,16.540000915527344,16.959999084472656,16.959999084472656,19053400,0.0,0.0,False,0.0023640075649142833,0.0023612176950147377,-0.06787132992164846,20.219999313354492,-0.16122652520214165,0.5658561090941346
2023-02-08,17.260000228881836,17.440000534057617,16.799999237060547,16.969999313354492,16.969999313354492,20774200,0.0,0.0,False,0.00058963616873009,0.0005894624016272432,-0.06732171314386004,20.219999313354492,-0.1607319540240294,0.5636515677257566
2023-02-09,17.110000610351562,17.15999984741211,16.59000015258789,16.65999984741211,16.65999984741211,17558700,0.0,0.0,False,-0.018267500205402465,-0.018436411204058242,-0.084359413940579,20.219999313354492,-0.17606328322628317,0.5611329728349437
2023-02-10,16.40999984741211,16.43000030517578,16.139999389648438,16.280000686645508,16.280000686645508,14210100,0.0,0.0,False,-0.022809073484213127,-0.023073224828123778,-0.10524432735313627,20.219999313354492,-0.19485651634551615,0.560941836430894
2023-02-13,16.25,16.600000381469727,16.209999084472656,16.510000228881836,16.510000228881836,15649900,0.0,0.0,False,0.014127735413733467,0.014028869043625092,-0.09260345595004427,20.219999313354492,-0.18348166223835383,0.5611112972949532
2023-02-14,16.489999771118164,16.850000381469727,16.329999923706055,16.790000915527344,16.790000915527344,17467900,0.0,0.0,False,0.016959459888782336,0.01681725382231945,-0.07721450065800928,20.219999313354492,-0.16963395224063005,0.5582315099143138
2023-02-15,16.639999389648438,16.84000015258789,16.579999923706055,16.799999237060547,16.799999237060547,12457100,0.0,0.0,False,0.0005954926139377648,0.0005953153785692156,-0.07666498870890226,20.219999313354492,-0.16913947539232477,0.5581291573892307
2023-02-16,16.59000015258789,16.670000076293945,16.360000610351562,16.389999389648438,16.389999389648438,15054700,0.0,0.0,False,-0.024404753930443945,-0.024707485479677414,-0.09919875245482523,20.219999313354492,-0.1894164220458947,0.5528029174172122
2023-02-17,16.3799991607666,16.559999465942383,16.149999618530273,16.360000610351562,16.360000610351562,21921300,0.0,0.0,False,-0.0018303099703482761,-0.0018319870343190873,-0.10084749795950931,20.219999313354492,-0.1909000412504246,0.5528050055866257
2023-02-21,16.059999465942383,16.200000762939453,15.520000457763672,15.6899995803833,15.6899995803833,24449000,0.0,0.0,False,-0.04095360666089021,-0.04181582848142497,-0.13767103585623086,20.219999313354492,-0.22403560271039724,0.5534052378530685
2023-02-22,15.640000343322754,15.819999694824219,15.420000076293945,15.5600004196167,15.5600004196167,22273800,0.0,0.0,False,-0.008285478919268785,-0.008319994282828693,-0.14481584431011896,20.219999313354492,-0.2304648393662433,0.5531320443090356
2023-02-23,15.65999984741211,16.170000076293945,15.5,15.869999885559082,15.869999885559082,25607100,0.0,0.0,False,0.019922844317636468,0.01972698160927028,-0.1277781435134001,20.219999313354492,-0.21513351016398952,0.5529303848182008
2023-02-24,15.510000228881836,15.670000076293945,15.359999656677246,15.5600004196167,15.5600004196167,20471800,0.0,0.0,False,-0.01953367789400351,-0.019726981609270413,-0.14481584431011907,20.219999313354492,-0.2304648393662433,0.5513963594829439
2023-02-27,15.739999771118164,15.829999923706055,15.550000190734863,15.630000114440918,15.630000114440918,15494300,0.0,0.0,False,0.00449869491879773,0.004488606037361685,-0.14096863169428064,20.219999313354492,-0.2270029354492641,0.5510862043432765
2023-02-28,15.550000190734863,16.049999237060547,15.529999732971191,15.979999542236328,15.979999542236328,15597800,0.0,0.0,False,0.022392797519690255,0.022145759936830246,-0.12173251620074821,20.219999313354492,-0.20969336869946453,0.5507545470734303
2023-03-01,15.930000305175781,16.049999237060547,15.75,16.030000686645508,16.030000686645508,11730500,0.0,0.0,False,0.003128982843649153,0.003124097764398012,-0.11898443231180544,20.219999313354492,-0.20722051280890297,0.5506239183772188
2023-03-02,15.880000114440918,16.149999618530273,15.729999542236328,16.1200008392334,16.1200008392334,11728300,0.0,0.0,False,0.005614482141779842,0.005598779683616812,-0.11403798614039007,20.219999313354492,-0.20276946653569916,0.5477736534615841
2023-03-03,16.3700008392334,16.549999237060547,16.139999389648438,16.360000610351562,16.360000610351562,14389500,0.0,0.0,False,0.014888322495247408,0.01477857934204703,-0.10084749795950931,20.219999313354492,-0.1909000412504246,0.5479442163597847
2023-03-06,16.469999313354492,16.549999237060547,16.100000381469727,16.1200008392334,16.1200008392334,13504800,0.0,0.0,False,-0.014669912112735939,-0.01477857934204691,-0.11403798614038996,20.219999313354492,-0.20276946653569916,0.5466204168418467
2023-03-07,16.239999771118164,16.65999984741211,16.139999389648438,16.360000610351562,16.360000610351562,17951300,0.0,0.0,False,0.014888322495247408,0.01477857934204703,-0.1008474979595092,20.219999313354492,-0.1909000412504246,0.5420001280084467
2023-03-08,16.40999984741211,16.600000381469727,16.270000457763672,16.59000015258789,16.59000015258789,11399600,0.0,0.0,False,0.014058651201443118,0.013960744917782436,-0.08820662655641709,20.219999313354492,-0.17952518714326238,0.5283639398414736
2023-03-09,16.549999237060547,16.799999237060547,15.850000381469727,15.880000114440918,15.880000114440918,18505000,0.0,0.0,False,-0.0427968674874436,-0.04373965037433886,-0.12722852673561125,20.219999313354492,-0.21463893898587727,0.5277655309601162
2023-03-10,15.979999542236328,16.0,15.109999656677246,15.460000038146973,15.460000038146973,27280200,0.0,0.0,False,-0.026448367334204637,-0.026804417398857992,-0.15031190725932275,20.219999313354492,-0.23541045681755945,0.525337896357554
2023-03-13,15.020000457763672,15.260000228881836,14.6899995803833,14.850000381469727,14.850000381469727,32541700,0.0,0.0,False,-0.03945664004994143,-0.040256154689833165,-0.1838377444893129,20.219999313354492,-0.2655785912088582,0.5268256015552605
2023-03-14,15.050000190734863,15.319999694824219,14.489999771118164,14.65999984741211,14.65999984741211,35258900,0.0,0.0,False,-0.012794648429417244,-0.012877204886850914,-0.1942802536099324,20.219999313354492,-0.27497525493337815,0.5268286444646078
2023-03-15,14.239999771118164,14.420000076293945,13.510000228881836,13.859999656677246,13.859999656677246,41843700,0.0,0.0,False,-0.05457027278728688,-0.05611571705905902,-0.23824859996054204,20.219999313354492,-0.31454005304919685,0.5294818318735801
2023-03-16,13.699999809265137,14.229999542236328,13.630000114440918,14.119999885559082,14.119999885559082,24557900,0.0,0.0,False,0.018759035737535346,0.018585254969219717,-0.22395887822408422,20.219999313354492,-0.3016814854076977,0.521663963455297
2023-03-17,13.949999809265137,14.170000076293945,13.670000076293945,13.979999542236328,13.979999542236328,31268800,0.0,0.0,False,-0.009915038559308753,-0.009964519898733955,-0.2316533558701016,20.219999313354492,-0.3086053404065596,0.5185357866176832
2023-03-20,14.020000457763672,14.210000038146973,13.869999885559082,13.960000038146973,13.960000038146973,28076200,0.0,0.0,False,-0.0014305797384994712,-0.0014316039946635285,-0.2327525370113379,20.219999313354492,-0.3095944355978807,0.5185133110131394
2023-03-21,14.289999961853027,14.539999961853027,14.25,14.369999885559082,14.369999885559082,17788600,0.0,0.0,False,0.02936961649654357,0.02894659206023863,-0.21021877326541494,20.219999313354492,-0.28931748894431075,0.5192102588904073
2023-03-22,14.359999656677246,14.430000305175781,13.789999961853027,13.819999694824219,13.819999694824219,21378100,0.0,0.0,False,-0.03827419590222669,-0.03902589586971645,-0.2404470146573554,20.219999313354492,-0.31651829059674264,0.5191256415284439
2023-03-23,14.0,14.180000305175781,13.470000267028809,13.630000114440918,13.630000114440918,25033400,0.0,0.0,False,-0.013748160968082956,-0.013843542152646259,-0.25088947136363404,20.219999313354492,-0.32591490715635907,0.518469827944244
2023-03-24,13.5,13.739999771118164,13.359999656677246,13.720000267028809,13.720000267028809,19871300,0.0,0.0,False,0.006603092577566194,0.006581387655786724,-0.24594302519221856,20.219999313354492,-0.32146386088315526,0.5180894737924071
2023-03-27,13.960000038146973,14.0600004196167,13.710000038146973,13.9399995803833,13.9399995803833,17126700,0.0,0.0,False,0.01603493506360798,0.015907733470268814,-0.23385177056691508,20.219999313354492,-0.3105835779541053,0.5173741271505937
2023-03-28,13.90999984741211,14.079999923706055,13.850000381469727,13.979999542236328,13.979999542236328,11553000,0.0,0.0,False,0.0028694378089735295,0.002865328830732077,-0.23165335587010172,20.219999313354492,-0.3086053404065596,0.5170838966957032
2023-03-29,14.180000305175781,14.390000343322754,14.0600004196167,14.350000381469727,14.350000381469727,15907000,0.0,0.0,False,0.026466441441256983,0.026122264727404757,-0.21131795440665146,20.219999313354492,-0.29030658413563193,0.5174858437158442
2023-03-30,14.5600004196167,14.699999809265137,14.460000038146973,14.470000267028809,14.470000267028809,13673500,0.0,0.0,False,0.008362361140703545,0.008327590308466967,-0.20472271031621103,20.219999313354492,-0.2843718714929947,0.515127375150505
2023-03-31,14.609999656677246,14.760000228881836,14.5600004196167,14.75,14.75,12348700,0.0,0.0,False,0.019350361285700668,0.01916552368847608,-0.1893338074385169,20.219999313354492,-0.27052420866017435,0.5154726088960054
2023-04-03,14.520000457763672,14.619999885559082,14.279999732971191,14.420000076293945,14.420000076293945,14317400,0.0,0.0,False,-0.022372876183461288,-0.022626945638183526,-0.20747074179081293,20.219999313354492,-0.2868446802186527,0.5158180077059923
2023-04-04,14.550000190734863,14.550000190734863,14.020000457763672,14.15999984741211,14.15999984741211,16124100,0.0,0.0,False,-0.018030528953274283,-0.01819505965805255,-0.22176046352727063,20.219999313354492,-0.2997032478601519,0.5161188884875729
2023-04-05,14.0600004196167,14.140000343322754,13.699999809265137,13.890000343322754,13.890000343322754,19213300,0.0,0.0,False,-0.019067761793705174,-0.019251896006079693,-0.23659974962717611,20.219999313354492,-0.3130563395148599,0.5164535291203378
2023-04-06,13.949999809265137,14.180000305175781,13.869999885559082,14.010000228881836,14.010000228881836,14067000,0.0,0.0,False,0.008639300402664807,0.008602195202435806,-0.2300045055367358,20.219999313354492,-0.30712162687222266,0.5161098935358754
2023-04-10,13.979999542236328,14.170000076293945,13.90999984741211,14.149999618530273,14.149999618530273,18832300,0.0,0.0,False,0.00999281851258127,0.009943220444306284,-0.22231008030505917,20.219999313354492,-0.30019781903826426,0.5155853120677227
2023-04-11,14.220000267028809,14.510000228881836,14.079999923706055,14.319999694824219,14.319999694824219,17518200,0.0,0.0,False,0.012014139991305628,0.011942543091086333,-0.21296680474001695,20.219999313354492,-0.2917902976699689,0.5151453253854674
2023-04-12,13.850000381469727,13.850000381469727,12.90999984741211,13.0,13.0,96958800,0.0,0.0,False,-0.09217875160299871,-0.0967077827598047,-0.28551454214920136,20.219999313354492,-0.3570721839038824,0.5228879329350712
2023-04-13,13.149999618530273,13.180000305175781,12.770000457763672,12.949999809265137,12.949999809265137,47388900,0.0,0.0,False,-0.0038461685180664062,-0.0038535840445509595,-0.28826257362380336,20.219999313354492,-0.35954499262954054,0.5223735266706547
2023-04-14,12.979999542236328,13.0600004196167,12.729999542236328,12.789999961853027,12.789999961853027,27538600,0.0,0.0,False,-0.012355200754337936,-0.012432160808796775,-0.29705623241105705,20.219999313354492,-0.36745794281972355,0.5224106554012071
2023-04-17,12.859999656677246,13.170000076293945,12.800000190734863,13.100000381469727,13.100000381469727,26307900,0.0,0.0,False,0.024237718572423406,0.023948646718742982,-0.28001847919999723,20.219999313354492,-0.35212656645256635,0.5118989798028765
2023-04-18,13.199999809265137,13.300000190734863,12.970000267028809,13.289999961853027,13.289999961853027,24684700,0.0,0.0,False,0.014503784339736425,0.014399610527870551,-0.2695760224937185,20.219999313354492,-0.3427299498929498,0.512119842240693
2023-04-19,13.130000114440918,13.680000305175781,13.130000114440918,13.630000114440918,13.630000114440918,31596500,0.0,0.0,False,0.025583156776810334,0.025261384249890988,-0.25088947136363393,20.219999313354492,-0.32591490715635907,0.5122648489379837
2023-04-20,13.470000267028809,13.699999809265137,13.3100004196167,13.319999694824219,13.319999694824219,24240100,0.0,0.0,False,-0.02274397777064252,-0.02300661190354532,-0.26792722457469376,20.219999313354492,-0.3412462835235164,0.5094876320998646
2023-04-21,13.3100004196167,13.420000076293945,13.15999984741211,13.399999618530273,13.399999618530273,16548000,0.0,0.0,False,0.006006000415836432,0.005988036287827164,-0.2635303951810668,20.219999313354492,-0.3372898084284248,0.5095148345147472
2023-04-24,13.420000076293945,13.5600004196167,13.050000190734863,13.319999694824219,13.319999694824219,25019800,0.0,0.0,False,-0.005970143730110733,-0.005988036287827113,-0.26792722457469365,20.18000030517578,-0.33994056028790565,0.5080345216964297
2023-04-25,13.15999984741211,13.170000076293945,12.8100004196167,12.84000015258789,12.84000015258789,33615600,0.0,0.0,False,-0.03603600249501826,-0.03670133205554097,-0.29430820093645493,19.979999542236328,-0.3573573349966789,0.5092308597128099
2023-04-26,12.899999618530273,13.079999923706055,12.649999618530273,12.739999771118164,12.739999771118164,33435200,0.0,0.0,False,-0.007788191610696438,-0.007818677967197195,-0.29980426388565895,19.6200008392334,-0.35066262863544573,0.5091991588318208
2023-04-27,12.970000267028809,13.399999618530273,12.75,12.880000114440918,12.880000114440918,48368000,0.0,0.0,False,0.01098903813484653,0.010929097382962018,-0.29210978623964157,19.6200008392334,-0.34352703549913965,0.5058507498417576
2023-04-28,12.9399995803833,13.699999809265137,12.850000381469727,13.640000343322754,13.640000343322754,45057400,0.0,0.0,False,0.05900622842617298,0.05733094802423357,-0.2503398545858454,19.6200008392334,-0.3047910418001948,0.509267196371674
2023-05-01,13.600000381469727,14.029999732971191,13.520000457763672,13.890000343322754,13.890000343322754,29101800,0.0,0.0,False,0.018328445286468265,0.018162503897907353,-0.23659974962717623,19.6200008392334,-0.29204894244716706,0.5090092430012596
2023-05-02,13.829999923706055,13.869999885559082,13.520000457763672,13.770000457763672,13.770000457763672,22469800,0.0,0.0,False,-0.008639300402664807,-0.00867683549940095,-0.24319499371761655,19.6200008392334,-0.2981651443037502,0.5079822608100609
2023-05-03,13.789999961853027,14.039999961853027,13.680000305175781,13.789999961853027,13.789999961853027,20844800,0.0,0.0,False,0.0014523967628541357,0.0014513430548204619,-0.24209581257638024,19.6200008392334,-0.2971458016312788,0.5078779417692115
2023-05-04,13.789999961853027,13.890000343322754,13.350000381469727,13.510000228881836,13.510000228881836,22983700,0.0,0.0,False,-0.020304549220141244,-0.020513520125164417,-0.25748471545407425,19.6200008392334,-0.3114169392966395,0.5072753001604958
2023-05-05,13.729999542236328,13.949999809265137,13.630000114440918,13.869999885559082,13.869999885559082,20618700,0.0,0.0,False,0.026646902337398526,0.026298057162004736,-0.2376989831827533,18.540000915527344,-0.25188785325555796,0.5073304736715474
2023-05-08,14.34000015258789,14.65999984741211,14.229999542236328,14.359999656677246,14.359999656677246,34586900,0.0,0.0,False,0.03532802993230977,0.03471831363603531,-0.21076839004320347,18.1299991607666,-0.207942618786638,0.5056873866342266
2023-05-09,14.380000114440918,14.5600004196167,14.210000038146973,14.470000267028809,14.470000267028809,19682700,0.0,0.0,False,0.007660209817652364,0.007631019385544844,-0.2047227103162108,18.1299991607666,-0.20187529305892338,0.5043664133297548
2023-05-10,14.670000076293945,14.699999809265137,14.050000190734863,14.34000015258789,14.34000015258789,21469100,0.0,0.0,False,-0.00898411278796829,-0.009024713285160984,-0.21186757118443966,18.1299991607666,-0.2090457354449462,0.49719730259486133
2023-05-11,14.260000228881836,14.289999961853027,14.020000457763672,14.069999694824219,14.069999694824219,17049600,0.0,0.0,False,-0.018828483604649504,-0.019007996375715434,-0.226706909698686,18.1299991607666,-0.22393820484714855,0.49731192607774205
2023-05-12,14.1899995803833,14.199999809265137,13.869999885559082,14.020000457763672,14.020000457763672,16744000,0.0,0.0,False,-0.0035536061226028037,-0.003559935179271784,-0.22945488875894715,18.1299991607666,-0.22669602279392187,0.49600574165265265
2023-05-15,14.039999961853027,14.319999694824219,13.920000076293945,14.279999732971191,14.279999732971191,14994100,0.0,0.0,False,0.018544883503448295,0.018375023954737033,-0.2151652194368302,18.1299991607666,-0.21235519062388186,0.49543270391565714
2023-05-16,14.210000038146973,14.449999809265137,13.970000267028809,14.199999809265137,14.199999809265137,20303200,0.0,0.0,False,-0.005602235658404231,-0.005617987036759381,-0.21956204883045705,18.1299991607666,-0.21676776246112583,0.49042375357984275
2023-05-17,14.399999618530273,15.010000228881836,14.369999885559082,14.90999984741211,14.90999984741211,34905500,0.0,0.0,False,0.05000000335800814,0.048790167367534984,-0.1805401486512629,18.1299991607666,-0.1776061479540818,0.4929765860386792
2023-05-18,14.90999984741211,15.079999923706055,14.800000190734863,15.050000190734863,15.050000190734863,21604500,0.0,0.0,False,0.00938969448393756,0.009345885325580216,-0.1728456710052454,18.1299991607666,-0.16988412093790217,0.4870249360230167
2023-05-19,15.069999694824219,15.09000015258789,14.630000114440918,14.819999694824219,14.819999694824219,17879700,0.0,0.0,False,-0.015282424783770954,-0.015400404592514828,-0.18548659482267826,18.1299991607666,-0.1825703044214826,0.4844612767589393
2023-05-22,14.920000076293945,14.979999542236328,14.100000381469727,14.380000114440918,14.380000114440918,28517200,0.0,0.0,False,-0.02968958093413243,-0.030139239024542876,-0.20966915648762618,18.1299991607666,-0.20683944952632416,0.4852984353915233
2023-05-23,14.350000381469727,14.640000343322754,14.069999694824219,14.069999694824219,14.069999694824219,28899400,0.0,0.0,False,-0.021557748063255278,-0.02179351081476336,-0.226706909698686,18.1299991607666,-0.22393820484714855,0.4848957480352511
2023-05-24,13.979999542236328,13.979999542236328,13.550000190734863,13.800000190734863,13.800000190734863,30501800,0.0,0.0,False,-0.019189730628684898,-0.019376243451950652,-0.2415461957985915,18.1299991607666,-0.23883062164734548,0.4843153742960327
2023-05-25,13.880000114440918,14.390000343322754,13.800000190734863,14.380000114440918,14.380000114440918,29719900,0.0,0.0,False,0.0420289793978017,0.04116975426671403,-0.20966915648762618,18.1299991607666,-0.20683944952632416,0.48037548096734656
2023-05-26,14.40999984741211,14.539999961853027,14.279999732971191,14.350000381469727,14.350000381469727,17083800,0.0,0.0,False,-0.002086212290156042,-0.0020883914623538854,-0.21131795440665113,18.1299991607666,-0.20849415081478928,0.4786571689292489
2023-05-30,14.4399995803833,14.75,14.420000076293945,14.619999885559082,14.619999885559082,20424600,0.0,0.0,False,0.018815295952048006,0.018640477705050226,-0.19647866830674565,18.1299991607666,-0.19360173401459246,0.47402799090250636
2023-05-31,15.09000015258789,15.109999656677246,14.489999771118164,14.779999732971191,14.779999732971191,31783200,0.0,0.0,False,0.010943902097437785,0.010884450959217563,-0.18768500951949185,17.8700008392334,-0.17291555462482922,0.47129970022570294
2023-06-01,14.869999885559082,14.880000114440918,14.609999656677246,14.699999809265137,14.699999809265137,21239100,0.0,0.0,False,-0.005412714827564669,-0.005427416643624009,-0.1920818389131187,17.459999084472656,-0.15807556815177692,0.4711185385468639
2023-06-02,14.899999618530273,15.069999694824219,14.640000343322754,14.869999885559082,14.869999885559082,31077100,0.0,0.0,False,0.011564631190457364,0.01149827196643987,-0.18273856334807637,17.459999084472656,-0.14833902260721676,0.47016088845730686
2023-06-05,14.869999885559082,14.90999984741211,14.680000305175781,14.8100004196167,14.8100004196167,15399300,0.0,0.0,False,-0.004034933853674816,-0.00404309616292713,-0.18603615918612615,17.079999923706055,-0.13290395282371914,0.47006946795213816
2023-06-06,14.8100004196167,15.020000457763672,14.699999809265137,14.930000305175781,14.930000305175781,15840000,0.0,0.0,False,0.008102625398992869,0.008069975378497024,-0.17944091509568583,17.079999923706055,-0.12587819836850223,0.4647329531491927
2023-06-07,15.0,15.270000457763672,14.899999618530273,15.15999984741211,15.15999984741211,19871400,0.0,0.0,False,0.015405193404891993,0.015287738157521725,-0.1668000436925937,17.079999923706055,-0.11241218295493638,0.46496027809894225
2023-06-08,15.15999984741211,15.600000381469727,15.09000015258789,15.300000190734863,15.300000190734863,21698100,0.0,0.0,False,0.009234851235612185,0.0091924707156594,-0.15910556604657622,17.079999923706055,-0.1042154415059835,0.4644374940015836
2023-06-09,15.3100004196167,15.670000076293945,15.3100004196167,15.569999694824219,15.569999694824219,21155800,0.0,0.0,False,0.017647026191075277,0.01749312538094324,-0.14426627994667074,17.079999923706055,-0.08840750794067875,0.46362238389413735
2023-06-12,15.739999771118164,16.3700008392334,15.729999542236328,16.020000457763672,16.020000457763672,28381900,0.0,0.0,False,0.028901783671135384,0.028492003969060216,-0.11953404908959353,17.079999923706055,-0.06206085893894908,0.4625413128854486
2023-06-13,16.25,16.350000381469727,16.100000381469727,16.309999465942383,16.309999465942383,21911600,0.0,0.0,False,0.018102309606250477,0.017940413674015408,-0.10359558184845163,17.079999923706055,-0.04508199421564141,0.46017012078315694
2023-06-14,16.399999618530273,16.700000762939453,16.31999969482422,16.59000015258789,16.59000015258789,22866000,0.0,0.0,False,0.01716742463604537,0.017021729511195863,-0.08820662655641687,17.079999923706055,-0.028688511317735532,0.450391421861488
2023-06-15,16.450000762939453,16.649999618530273,16.399999618530273,16.649999618530273,16.649999618530273,17235100,0.0,0.0,False,0.0036166043032268558,0.0036100801154225312,-0.08490903071836708,17.079999923706055,-0.025175662007993704,0.44945167738016384
2023-06-16,16.670000076293945,16.719999313354492,16.43000030517578,16.479999542236328,16.479999542236328,22658900,0.0,0.0,False,-0.010210215026356328,-0.010262696810954442,-0.09425230628340941,17.079999923706055,-0.0351288281118175,0.44881665003636323
2023-06-20,16.3799991607666,16.43000030517578,16.15999984741211,16.31999969482422,16.31999969482422,17926100,0.0,0.0,False,-0.009708728874782357,-0.009756165867939072,-0.10304596507066321,17.079999923706055,-0.044496500718773424,0.4402509724299496
2023-06-21,16.25,16.350000381469727,16.0,16.299999237060547,16.299999237060547,18543400,0.0,0.0,False,-0.0012255182682395782,-0.001226269829850212,-0.10414519862624028,17.079999923706055,-0.04566748771250939,0.4357497620508825
2023-06-22,16.229999542236328,16.389999389648438,16.06999969482422,16.360000610351562,16.360000610351562,12694200,0.0,0.0,False,0.0036810660183710375,0.0036743074755389944,-0.10084749795950876,17.079999923706055,-0.04215452673130138,0.4357085237321042
2023-06-23,15.9399995803833,16.329999923706055,15.920000076293945,16.260000228881836,16.260000228881836,24595400,0.0,0.0,False,-0.006112492526831104,-0.006131250286114892,-0.10634356090871278,17.079999923706055,-0.04800935002851536,0.43575810282450944
2023-06-26,16.149999618530273,16.489999771118164,16.110000610351562,16.440000534057617,16.440000534057617,19715400,0.0,0.0,False,0.011070129313778043,0.011009303917251818,-0.0964506685658818,17.079999923706055,-0.03747069042782347,0.43574333673700855
2023-06-27,16.530000686645508,17.479999542236328,16.520000457763672,17.350000381469727,17.350000381469727,42031500,0.0,0.0,False,0.05535278697387658,0.05387510626630581,-0.04643669490262048,17.350000381469727,0.0,0.4335257576521758
2023-06-28,17.350000381469727,17.579999923706055,17.280000686645508,17.549999237060547,17.549999237060547,26466300,0.0,0.0,False,0.01152731130798279,0.011461378059944727,-0.03544467383289396,17.549999237060547,0.0,0.43287618934171784
2023-06-29,17.639999389648438,17.979999542236328,17.530000686645508,17.600000381469727,17.600000381469727,20315700,0.0,0.0,False,0.0028490681813586605,0.0028450172789816867,-0.03269658994395119,17.600000381469727,0.0,0.4328391516608667
2023-06-30,17.719999313354492,17.989999771118164,17.670000076293945,17.940000534057617,17.940000534057617,18610200,0.0,0.0,False,0.01931819006923785,0.01913396268122543,-0.014010038813866532,17.940000534057617,0.0,0.4316726538983789
2023-07-03,17.860000610351562,18.18000030517578,17.81999969482422,18.100000381469727,18.100000381469727,12883700,0.0,0.0,False,0.00891860884331419,0.008879072947707678,-0.0052163800266128435,18.100000381469727,0.0,0.4307830789746152
2023-07-05,17.979999542236328,18.420000076293945,17.889999389648438,18.31999969482422,18.31999969482422,19351500,0.0,0.0,False,0.012154657940213198,0.012081383240462106,0.006874874598690628,18.31999969482422,0.0,0.4295801111936597
2023-07-06,18.020000457763672,18.139999389648438,17.670000076293945,17.8799991607666,17.8799991607666,25768000,0.0,0.0,False,-0.02401749680061005,-0.024310619779541423,-0.01730773948059805,18.31999969482422,-0.02401749680061005,0.4267210606400892
2023-07-07,17.93000030517578,18.549999237060547,17.93000030517578,18.350000381469727,18.350000381469727,21952900,0.0,0.0,False,0.02628642297335393,0.025946872480743958,0.00852372493205622,18.350000381469727,0.0,0.42744758826073215
2023-07-10,18.31999969482422,18.719999313354492,18.290000915527344,18.56999969482422,18.56999969482422,21371900,0.0,0.0,False,0.011989063148829748,0.011917763641687975,0.02061497955735958,18.56999969482422,0.0,0.4273586707784096
2023-07-11,18.639999389648438,18.8700008392334,18.440000534057617,18.799999237060547,18.799999237060547,23613200,0.0,0.0,False,0.012385543673457011,0.012309470323208841,0.033255850960451694,18.799999237060547,0.0,0.4273630787126483
2023-07-12,18.93000030517578,19.06999969482422,18.489999771118164,18.56999969482422,18.56999969482422,23388600,0.0,0.0,False,-0.012234018700539528,-0.01230947032320878,0.02061497955735958,18.799999237060547,-0.012234018700539528,0.4256817415690139
2023-07-13,19.049999237060547,19.079999923706055,18.239999771118164,18.450000762939453,18.450000762939453,30683600,0.0,0.0,False,-0.0064619781290686795,-0.006482947092540898,0.014019787881260015,18.799999237060547,-0.018616940868334653,0.4141950080651645
2023-07-14,18.440000534057617,18.559999465942383,17.959999084472656,18.139999389648438,18.139999389648438,23255100,0.0,0.0,False,-0.016802241759995784,-0.016945000798000622,-0.0030180177441405664,18.799999237060547,-0.03510637628702917,0.4133171953272477
2023-07-17,18.040000915527344,18.3799991607666,18.0,18.18000030517578,18.18000030517578,14825400,0.0,0.0,False,0.0022051222091092892,0.002202694495412604,-0.0008195506329863322,18.799999237060547,-0.03297866792795168,0.4132816721503996
2023-07-18,18.200000762939453,18.719999313354492,18.200000762939453,18.68000030517578,18.68000030517578,16815600,0.0,0.0,False,0.027502749813356875,0.02713134360205051,0.02666065928435213,18.799999237060547,-0.006382922167795124,0.4138715696143295
2023-07-19,18.700000762939453,18.799999237060547,18.440000534057617,18.600000381469727,18.600000381469727,20416100,0.0,0.0,False,-0.004282651092028522,-0.004291847909449223,0.022263829890725173,18.799999237060547,-0.01063823743123149,0.4138949484612332
2023-07-20,18.149999618530273,18.170000076293945,17.280000686645508,17.440000534057617,17.440000534057617,54010900,0.0,0.0,False,-0.06236558191513586,-0.0643951521248775,-0.041490248731205326,18.799999237060547,-0.07234035947841722,0.4166798095747562
2023-07-21,17.5,17.670000076293945,17.100000381469727,17.420000076293945,17.420000076293945,28617500,0.0,0.0,False,-0.0011468152036242518,-0.0011474732993708024,-0.0425894822867825,18.799999237060547,-0.07340421365795602,0.41667782733493025
2023-07-24,17.290000915527344,17.31999969482422,16.860000610351562,16.8799991607666,16.8799991607666,28457900,0.0,0.0,False,-0.03099890431471386,-0.03148953635384071,-0.0722681593152752,18.799999237060547,-0.10212766777719007,0.4110469240937798
2023-07-25,16.549999237060547,16.829999923706055,16.190000534057617,16.649999618530273,16.649999618530273,40053800,0.0,0.0,False,-0.013625565975791343,-0.013719245934833528,-0.0849090307183673,18.799999237060547,-0.1143616864777296,0.4102481361258557
2023-07-26,16.719999313354492,16.899999618530273,16.510000228881836,16.760000228881836,16.760000228881836,21833000,0.0,0.0,False,0.006606643415723479,0.006584915195013069,-0.07886335099137476,18.799999237060547,-0.10851058994498519,0.410265440412109
2023-07-27,16.549999237060547,16.690000534057617,16.34000015258789,16.56999969482422,16.56999969482422,24395800,0.0,0.0,False,-0.011336547223322668,-0.011401295689267276,-0.08930586011199426,18.799999237060547,-0.11861700174116585,0.4097262712821551
2023-07-28,16.790000915527344,16.860000610351562,16.59000015258789,16.790000915527344,16.790000915527344,18588400,0.0,0.0,False,0.013277080552502651,0.013189712596476673,-0.07721450065800906,18.799999237060547,-0.10691480867567704,0.4080313417433941
2023-07-31,16.850000381469727,16.8700008392334,16.59000015258789,16.75,16.75,21646200,0.0,0.0,False,-0.0023824248568296014,-0.0023852673465049904,-0.07941296776916329,18.799999237060547,-0.10904251703475454,0.40772647579142207
2023-08-01,16.540000915527344,16.540000915527344,15.9399995803833,16.229999542236328,16.229999542236328,31342400,0.0,0.0,False,-0.031044803448577407,-0.03153690494936167,-0.10799241124207881,18.799999237060547,-0.1367021169744499,0.4089661111448832
2023-08-02,16.010000228881836,16.110000610351562,15.779999732971191,15.949999809265137,15.949999809265137,29884600,0.0,0.0,False,-0.017251986498368677,-0.01740253604915885,-0.12338131411977282,18.799999237060547,-0.15159572039647695,0.4073340587106639
2023-08-03,15.770000457763672,16.020000457763672,15.699999809265137,15.979999542236328,15.979999542236328,40463900,0.0,0.0,False,0.001880861023820568,0.001879094419536347,-0.12173251620074788,18.799999237060547,-0.14999998985452812,0.40701166014519174
2023-08-04,16.100000381469727,16.18000030517578,15.779999732971191,15.84000015258789,15.84000015258789,23541700,0.0,0.0,False,-0.008760913245235646,-0.008799515672737526,-0.1294269414324245,18.799999237060547,-0.15744676620186204,0.40516474394385765
2023-08-07,15.729999542236328,16.010000228881836,15.6899995803833,15.989999771118164,15.989999771118164,22485700,0.0,0.0,False,0.00946967279579014,0.00942511651244806,-0.12118289942295934,18.799999237060547,-0.14946806276475877,0.4049793046757316
2023-08-08,15.800000190734863,16.219999313354492,15.770000457763672,16.18000030517578,16.18000030517578,25107600,0.0,0.0,False,0.011882460086134916,0.011812417959840518,-0.11074039030233984,18.799999237060547,-0.139361650968578,0.40504110558469825
2023-08-09,16.190000534057617,16.239999771118164,15.720000267028809,15.760000228881836,15.760000228881836,18744600,0.0,0.0,False,-0.025957977031656365,-0.026300831538950135,-0.13382377082605146,18.799999237060547,-0.1617020814652983,0.4054961222593107
2023-08-10,15.930000305175781,16.020000457763672,15.649999618530273,15.760000228881836,15.760000228881836,19104200,0.0,0.0,False,0.0,0.0,-0.13382377082605146,18.799999237060547,-0.1617020814652983,0.40457961195297876
2023-08-11,15.65999984741211,15.75,15.5600004196167,15.649999618530273,15.649999618530273,16065900,0.0,0.0,False,-0.006979734057996678,-0.007004206341592536,-0.139869450553044,18.799999237060547,-0.1675531779980427,0.4035143497691742
2023-08-14,15.569999694824219,15.880000114440918,15.460000038146973,15.880000114440918,15.880000114440918,23646600,0.0,0.0,False,0.014696517668812747,0.014589570414496935,-0.12722852673561125,18.799999237060547,-0.15531910857014386,0.4037224962421203
2023-08-15,15.710000038146973,15.779999732971191,15.510000228881836,15.550000190734863,15.550000190734863,20041500,0.0,0.0,False,-0.020780851469009765,-0.020999812134445895,-0.14536546108790738,18.799999237060547,-0.17287229671365845,0.4039303782459502
2023-08-16,15.579999923706055,15.84000015258789,15.390000343322754,15.4399995803833,15.4399995803833,20012000,0.0,0.0,False,-0.007073994148058205,-0.007099133471768281,-0.15141114081489992,18.799999237060547,-0.17872339324640285,0.4039698514163239
2023-08-17,15.4399995803833,15.460000038146973,15.010000228881836,15.050000190734863,15.050000190734863,22240800,0.0,0.0,False,-0.025259028513442194,-0.025583513551084874,-0.17284567100524573,18.799999237060547,-0.199468042473815,0.4046344832075129
2023-08-18,14.829999923706055,15.149999618530273,14.800000190734863,15.039999961853027,15.039999961853027,20819500,0.0,0.0,False,-0.0006644670269169151,-0.0006646878829716416,-0.17339528778303437,18.799999237060547,-0.19999996956358446,0.4031031148945666
2023-08-21,15.0600004196167,15.199999809265137,14.949999809265137,15.15999984741211,15.15999984741211,23656300,0.0,0.0,False,0.007978715815388782,0.00794705416373545,-0.16680004369259394,18.799999237060547,-0.1936169966684299,0.4030873701832213
2023-08-22,15.300000190734863,15.329999923706055,14.819999694824219,14.829999923706055,14.829999923706055,25070200,0.0,0.0,False,-0.02176780521289956,-0.022008219143788615,-0.18493697804488995,18.799999237060547,-0.2111701848119445,0.4011077816461477
2023-08-23,14.779999732971191,14.920000076293945,14.569999694824219,14.779999732971191,14.779999732971191,18599700,0.0,0.0,False,-0.0033715570459941224,-0.0033772535521188456,-0.18768500951949196,18.799999237060547,-0.21382976953343202,0.3997603591907253
2023-08-24,14.65999984741211,14.760000228881836,14.460000038146973,14.569999694824219,14.569999694824219,23360500,0.0,0.0,False,-0.0142083925535198,-0.014310298191529945,-0.19922669978134777,18.799999237060547,-0.22499998478179217,0.3999647799358644
2023-08-25,14.649999618530273,14.710000038146973,14.420000076293945,14.579999923706055,14.579999923706055,15560800,0.0,0.0,False,0.0006863575217086471,0.0006861220861073485,-0.19867708300355924,18.799999237060547,-0.22446805769202283,0.3997900679625839
2023-08-28,14.65999984741211,14.829999923706055,14.569999694824219,14.729999542236328,14.729999542236328,19455200,0.0,0.0,False,0.010288039733552079,0.01023547804984381,-0.19043304099409397,18.799999237060547,-0.21648935425491955,0.3987579474906131
2023-08-29,14.739999771118164,14.989999771118164,14.6899995803833,14.899999618530273,14.899999618530273,22186400,0.0,0.0,False,0.01154107817902461,0.011474987951843166,-0.18108976542905164,18.799999237060547,-0.2074467966382776,0.39604083311061944
2023-08-30,14.930000305175781,14.949999809265137,14.760000228881836,14.770000457763672,14.770000457763672,19981100,0.0,0.0,False,-0.008724776113747668,-0.00876305981332908,-0.18823457388293974,18.799999237060547,-0.21436164589584217,0.3957689077284664
2023-08-31,14.890000343322754,14.920000076293945,14.680000305175781,14.729999542236328,14.729999542236328,13994500,0.0,0.0,False,-0.002708254183317771,-0.0027119281385140828,-0.19043304099409397,18.799999237060547,-0.21648935425491955,0.3955345609111053
2023-09-01,14.800000190734863,14.84000015258789,14.59000015258789,14.680000305175781,14.680000305175781,14755500,0.0,0.0,False,-0.0033943814402153105,-0.0034001554226646977,-0.19318102005435522,18.799999237060547,-0.21914888824904777,0.39468054584064094
2023-09-05,14.529999732971191,14.529999732971191,14.119999885559082,14.300000190734863,14.300000190734863,25690400,0.0,0.0,False,-0.02588556584068602,-0.026226493370946468,-0.21406598588125336,18.799999237060547,-0.23936166111404988,0.39554532229344186
2023-09-06,14.270000457763672,14.75,14.239999771118164,14.329999923706055,14.329999923706055,25490000,0.0,0.0,False,0.002097883396577016,0.002095685912045043,-0.21241718796222853,18.799999237060547,-0.23776593057210116,0.39552811950537037
2023-09-07,14.25,14.260000228881836,13.920000076293945,14.0,14.0,24678300,0.0,0.0,False,-0.023028606103489002,-0.023297906900750266,-0.23055412231452455,18.799999237060547,-0.25531911871561574,0.3958670049131056
2023-09-08,14.0,14.130000114440918,13.90999984741211,13.979999542236328,13.979999542236328,17141500,0.0,0.0,False,-0.0014286041259765625,-0.0014296255537774901,-0.23165335587010172,18.799999237060547,-0.25638297289515444,0.3926567229185681
2023-09-11,14.020000457763672,14.1899995803833,13.9399995803833,14.09000015258789,14.09000015258789,20957900,0.0,0.0,False,0.007868427321419347,0.007837632678624374,-0.22560767614310917,18.799999237060547,-0.25053187636241003,0.39270097559223344
2023-09-12,14.1899995803833,14.289999961853027,14.079999923706055,14.109999656677246,14.109999656677246,20755000,0.0,0.0,False,0.0014194112045968765,0.001418404792741956,-0.22450849500187287,18.799999237060547,-0.24946807291023065,0.3923684027033437
2023-09-13,13.5,13.729999542236328,13.199999809265137,13.3100004196167,13.3100004196167,58836000,0.0,0.0,False,-0.05669732505499847,-0.05836807759940404,-0.26847678893814164,18.799999237060547,-0.29202122554459375,0.39599162001850147
2023-09-14,13.4399995803833,13.470000267028809,13.149999618530273,13.260000228881836,13.260000228881836,31461300,0.0,0.0,False,-0.003756588216268675,-0.0037636619146535445,-0.27122482041274365,18.799999237060547,-0.2946808102660813,0.39220262353511876
2023-09-15,13.220000267028809,13.449999809265137,13.210000038146973,13.3100004196167,13.3100004196167,25018500,0.0,0.0,False,0.0037707533839974605,0.00376366191465355,-0.26847678893814164,18.799999237060547,-0.29202122554459375,0.3913897920448149
2023-09-18,13.239999771118164,13.270000457763672,13.079999923706055,13.109999656677246,13.109999656677246,21613900,0.0,0.0,False,-0.0150263528650747,-0.01514039234568838,-0.2794689148365497,18.799999237060547,-0.30265956443054376,0.39130650181273285
2023-09-19,13.079999923706055,13.350000381469727,13.050000190734863,13.1899995803833,13.1899995803833,25325000,0.0,0.0,False,0.006102206392149645,0.006083663328222917,-0.2750720854429227,18.799999237060547,-0.2984042491671075,0.38964175972509274
2023-09-20,13.319999694824219,13.470000267028809,13.050000190734863,13.0600004196167,13.0600004196167,27822800,0.0,0.0,False,-0.00985588816545091,-0.009904778937777753,-0.2822168938968108,18.799999237060547,-0.305319098424672,0.38832820650056216
2023-09-21,12.949999809265137,13.270000457763672,12.930000305175781,13.0600004196167,13.0600004196167,24978100,0.0,0.0,False,0.0,0.0,-0.2822168938968108,18.799999237060547,-0.305319098424672,0.38795944447960684
2023-09-22,13.09000015258789,13.15999984741211,12.859999656677246,12.899999618530273,12.899999618530273,24670900,0.0,0.0,False,-0.012251209490475756,-0.012326874181870815,-0.2910106050984054,18.799999237060547,-0.3138297796789039,0.3844959102151905
2023-09-25,12.8100004196167,12.979999542236328,12.710000038146973,12.90999984741211,12.90999984741211,24618800,0.0,0.0,False,0.0007752115641515012,0.0007749112428652377,-0.29046098832061684,18.799999237060547,-0.31329785258913456,0.3824459470305396
2023-09-26,12.829999923706055,13.039999961853027,12.6899995803833,12.699999809265137,12.699999809265137,25467700,0.0,0.0,False,-0.016266463255541264,-0.016400214593142375,-0.30200267858247254,18.799999237060547,-0.3244680678374947,0.3807341174351747
2023-09-27,12.739999771118164,12.829999923706055,12.5,12.609999656677246,12.609999656677246,29983300,0.0,0.0,False,-0.007086626294453335,-0.007111855695453981,-0.306949124753888,18.799999237060547,-0.3292553101907004,0.379687929365866
2023-09-28,12.600000381469727,13.09000015258789,12.5600004196167,12.920000076293945,12.920000076293945,35234200,0.0,0.0,False,0.024583697704745555,0.02428638150896153,-0.2899113715428283,18.799999237060547,-0.3127659254993652,0.3789195459979468
2023-09-29,13.020000457763672,13.069999694824219,12.649999618530273,12.8100004196167,12.8100004196167,33999300,0.0,0.0,False,-0.008513905265300825,-0.00855035559395431,-0.2959569988554801,18.799999237060547,-0.3186169713047503,0.3770331266948663
2023-10-02,12.84000015258789,13.100000381469727,12.680000305175781,12.75,12.75,38342700,0.0,0.0,False,-0.004683873352948287,-0.004694877061170422,-0.29925464710787064,18.799999237060547,-0.3218084831160072,0.3749753693057697
2023-10-03,12.649999618530273,12.710000038146973,12.25,12.289999961853027,12.289999961853027,40692300,0.0,0.0,False,-0.03607843436446845,-0.0367453511303951,-0.3245364423283956,18.799999237060547,-0.34627657124444555,0.3763422206374994
2023-10-04,12.399999618530273,12.819999694824219,12.34000015258789,12.729999542236328,12.729999542236328,49738100,0.0,0.0,False,0.035801430573557225,0.0351754561358345,-0.3003538806634477,18.799999237060547,-0.3228723372955459,0.3778611862075114
2023-10-05,12.90999984741211,13.010000228881836,12.720000267028809,12.850000381469727,12.850000381469727,36272900,0.0,0.0,False,0.009426617717876118,0.009382464417714065,-0.2937585841586665,18.799999237060547,-0.3164893136730321,0.3680111507643861
2023-10-06,12.800000190734863,13.0,12.670000076293945,12.760000228881836,12.760000228881836,31865400,0.0,0.0,False,-0.0070039027172073,-0.007028545173496792,-0.298705030330082,18.799999237060547,-0.32127655602623784,0.3680265382568704
2023-10-09,12.369999885559082,12.369999885559082,11.9399995803833,12.239999771118164,12.239999771118164,51462700,0.0,0.0,False,-0.040752386241080796,-0.04160603746940818,-0.3272844738029975,18.799999237060547,-0.3489361559659331,0.37013857744314055
2023-10-10,12.399999618530273,12.649999618530273,12.239999771118164,12.260000228881836,12.260000228881836,37144200,0.0,0.0,False,0.001634024357652919,0.001632690792373341,-0.32618524024742035,18.799999237060547,-0.3478723017863944,0.3675768805292368
2023-10-11,12.319999694824219,12.680000305175781,12.279999732971191,12.479999542236328,12.479999542236328,35569100,0.0,0.0,False,0.01794447873142957,0.01778537708444282,-0.3140939856221169,18.799999237060547,-0.3361702101756242,0.3678336224939105
2023-10-12,12.600000381469727,12.619999885559082,11.930000305175781,12.0600004196167,12.0600004196167,50281200,0.0,0.0,False,-0.033653777085345005,-0.03423310016837294,-0.3371773137314876,18.799999237060547,-0.3585105899449852,0.3690054915754331
2023-10-13,11.869999885559082,12.039999961853027,11.680000305175781,11.720000267028809,11.720000267028809,48056300,0.0,0.0,False,-0.028192383147420896,-0.028597419160232285,-0.3558638648615723,18.799999237060547,-0.3765957051782691,0.3683473323730997
2023-10-16,11.819999694824219,12.050000190734863,11.720000267028809,11.9399995803833,11.9399995803833,35242600,0.0,0.0,False,0.018771272042834575,0.018597265887783876,-0.3437726102362688,18.799999237060547,-0.36489361356749894,0.3677904247623861
2023-10-17,11.880000114440918,12.100000381469727,11.880000114440918,11.9399995803833,11.9399995803833,35207300,0.0,0.0,False,0.0,0.0,-0.3437726102362688,18.799999237060547,-0.36489361356749894,0.36776038786760157
2023-10-18,11.739999771118164,11.739999771118164,11.220000267028809,11.359999656677246,11.359999656677246,67141500,0.0,0.0,False,-0.04857620972273391,-0.049795689749746776,-0.3756496495472341,18.799999237060547,-0.39574467459109186,0.3708715032969572
2023-10-19,11.350000381469727,12.010000228881836,11.350000381469727,11.449999809265137,11.449999809265137,63900500,0.0,0.0,False,0.007922548882736136,0.007891330271250477,-0.37070320337581864,18.799999237060547,-0.39095743223788615,0.3689785055529939
2023-10-20,11.399999618530273,11.430000305175781,11.039999961853027,11.079999923706055,11.079999923706055,50037700,0.0,0.0,False,-0.032314401023804784,-0.032848038908779256,-0.39103855242492813,18.799999237060547,-0.4106382780131189,0.36970901331277
2023-10-23,11.020000457763672,11.40999984741211,10.9399995803833,11.289999961853027,11.289999961853027,45680300,0.0,0.0,False,0.018953072165431184,0.01877570034933967,-0.3794968621630723,18.799999237060547,-0.39946806276475877,0.3683290780449721
2023-10-24,11.359999656677246,11.430000305175781,11.09000015258789,11.210000038146973,11.210000038146973,39302800,0.0,0.0,False,-0.007085910006763618,-0.007111134295732392,-0.3838936915566993,18.799999237060547,-0.403723378028195,0.367893517814923
2023-10-25,11.119999885559082,11.239999771118164,11.039999961853027,11.039999961853027,11.039999961853027,40461800,0.0,0.0,False,-0.01516503797640012,-0.015281203093402407,-0.3932369671217416,18.799999237060547,-0.4127659356448371,0.3670286747592448
2023-10-26,11.050000190734863,11.25,10.970000267028809,11.149999618530273,11.149999618530273,40009500,0.0,0.0,False,0.009963737052294697,0.009914426299988215,-0.3871913398090898,18.799999237060547,-0.406914889839452,0.3669092590427754
2023-10-27,11.180000305175781,11.229999542236328,10.880000114440918,10.920000076293945,10.920000076293945,39890700,0.0,0.0,False,-0.02062776234127306,-0.020843486390211628,-0.3998322112121818,18.799999237060547,-0.41914890853999154,0.36692729383774375
2023-10-30,11.010000228881836,11.239999771118164,11.0,11.180000305175781,11.180000305175781,38208500,0.0,0.0,False,0.023809544603050625,0.023530517720150336,-0.385542489475724,18.799999237060547,-0.40531910857014386,0.36774308391859106
2023-10-31,11.109999656677246,11.15999984741211,10.859999656677246,11.149999618530273,11.149999618530273,42086200,0.0,0.0,False,-0.0026834244925395545,-0.002687031329938637,-0.3871913398090897,18.799999237060547,-0.406914889839452,0.3677383651681705
2023-11-01,11.109999656677246,11.220000267028809,10.979999542236328,11.140000343322754,11.140000343322754,30449500,0.0,0.0,False,-0.0008967960134188546,-0.0008971983755395133,-0.3877409041725375,18.799999237060547,-0.40744676620186204,0.36748883887850514
2023-11-02,11.350000381469727,11.470000267028809,11.279999732971191,11.399999618530273,11.399999618530273,29763600,0.0,0.0,False,0.023339251992336107,0.023071056620136435,-0.3734512348504204,18.799999237060547,-0.3936170169593737,0.3682478213373248
2023-11-03,11.630000114440918,12.079999923706055,11.619999885559082,11.979999542236328,11.979999542236328,52932800,0.0,0.0,False,0.05087718799247032,0.04962523253845297,-0.3415741955394551,18.799999237060547,-0.36276595593578076,0.36994616956911736
2023-11-06,12.0600004196167,12.100000381469727,11.539999961853027,11.65999984741211,11.65999984741211,33159500,0.0,0.0,False,-0.026711160855727667,-0.027074386640739228,-0.3591615131139626,18.799999237060547,-0.379787216989526,0.3707170512963323
2023-11-07,11.720000267028809,11.84000015258789,11.609999656677246,11.75,11.75,27819600,0.0,0.0,False,0.007718709585392114,0.007689072754261737,-0.3542150669425471,18.799999237060547,-0.3749999746363203,0.36973669114525987
2023-11-08,11.859999656677246,12.270000457763672,11.850000381469727,12.010000228881836,12.010000228881836,40867800,0.0,0.0,False,0.02212767905377322,0.02188641455932896,-0.3399253452060894,18.799999237060547,-0.3611701746664727,0.37010922593378964
2023-11-09,12.15999984741211,12.239999771118164,11.670000076293945,11.75,11.75,37774500,0.0,0.0,False,-0.021648644789912908,-0.021886414559328982,-0.3542150669425471,18.799999237060547,-0.3749999746363203,0.37069109559243707
2023-11-10,11.670000076293945,11.850000381469727,11.510000228881836,11.800000190734863,11.800000190734863,31056200,0.0,0.0,False,0.004255335381690539,0.004246307045422489,-0.3514670354679451,18.799999237060547,-0.37234038991483287,0.3702573224416015
2023-11-13,11.699999809265137,11.890000343322754,11.619999885559082,11.779999732971191,11.779999732971191,20147700,0.0,0.0,False,-0.001694954020371564,-0.0016963920801303248,-0.35256626902352217,18.799999237060547,-0.37340424409437156,0.36384297500527035
2023-11-14,12.149999618530273,12.300000190734863,12.039999961853027,12.25,12.25,35529800,0.0,0.0,False,0.03989815600023472,0.0391227814352759,-0.32673485702520866,18.799999237060547,-0.34840422887616374,0.36608751702031095
2023-11-15,12.350000381469727,12.720000267028809,12.350000381469727,12.420000076293945,12.420000076293945,37557800,0.0,0.0,False,0.013877557248485273,0.013782145657426373,-0.3173915814601663,18.799999237060547,-0.33936167125952177,0.36613774123368026
2023-11-16,12.420000076293945,12.600000381469727,12.15999984741211,12.1899995803833,12.1899995803833,34506600,0.0,0.0,False,-0.01851855833315541,-0.018692173578009827,-0.3300325052775992,18.799999237060547,-0.3515957406874206,0.3665604754750143
2023-11-17,12.270000457763672,12.3100004196167,12.140000343322754,12.289999961853027,12.289999961853027,25699200,0.0,0.0,False,0.008203477023137173,0.008170011403887472,-0.3245364423283952,18.799999237060547,-0.34627657124444555,0.3649581516846817
2023-11-20,12.229999542236328,12.449999809265137,12.170000076293945,12.399999618530273,12.399999618530273,23878800,0.0,0.0,False,0.00895033824399305,0.008910521373263038,-0.3184908150157434,18.799999237060547,-0.34042552543906046,0.3649450717339606
2023-11-21,12.300000190734863,12.329999923706055,12.050000190734863,12.130000114440918,12.130000114440918,24497700,0.0,0.0,False,-0.021774154225446485,-0.022014709456808692,-0.333330101115649,18.799999237060547,-0.3547872017713182,0.3655053233672124
2023-11-22,12.369999885559082,12.770000457763672,12.170000076293945,12.3100004196167,12.3100004196167,40937600,0.0,0.0,False,0.014839266568636544,0.014730241893332505,-0.3234372087728181,18.799999237060547,-0.34521271706490686,0.36555028712136095
2023-11-24,12.390000343322754,12.479999542236328,12.25,12.3100004196167,12.3100004196167,14803800,0.0,0.0,False,0.0,0.0,-0.3234372087728181,18.799999237060547,-0.34521271706490686,0.365423562724196
2023-11-27,12.25,12.3100004196167,12.079999923706055,12.180000305175781,12.180000305175781,27427600,0.0,0.0,False,-0.010560528839118066,-0.010616686946593434,-0.33058206964104697,18.799999237060547,-0.35212761704983075,0.364176449262299
2023-11-28,12.1899995803833,12.260000228881836,11.949999809265137,12.170000076293945,12.170000076293945,33964600,0.0,0.0,False,-0.000821036833438038,-0.0008213740687800289,-0.3311316864188355,18.799999237060547,-0.3526595441396001,0.3641275772668968
2023-11-29,12.270000457763672,12.5600004196167,12.229999542236328,12.229999542236328,12.229999542236328,31763200,0.0,0.0,False,0.004930112207579773,0.004917999001054354,-0.3278340905807857,18.799999237060547,-0.34946808305570254,0.3612529603215577
2023-11-30,12.329999923706055,12.470000267028809,12.079999923706055,12.430000305175781,12.430000305175781,34595600,0.0,0.0,False,0.016353292757595783,0.016221017804662858,-0.3168419646823777,18.799999237060547,-0.3388297441697524,0.3609221789943178
2023-12-01,12.460000038146973,13.0600004196167,12.4399995803833,13.020000457763672,13.020000457763672,48885300,0.0,0.0,False,0.047465819638171425,0.04637374186475199,-0.28441530859362385,18.799999237060547,-0.30744675605639016,0.36347672474206016
2023-12-04,13.029999732971191,13.489999771118164,12.930000305175781,13.350000381469727,13.350000381469727,50756400,0.0,0.0,False,0.025345615368951746,0.025029741481846696,-0.26627837424132783,18.799999237060547,-0.28989356791287557,0.36302592069686834
2023-12-05,13.220000267028809,13.289999961853027,13.010000228881836,13.130000114440918,13.130000114440918,40142400,0.0,0.0,False,-0.016479420280330226,-0.01661671639007703,-0.27836968128097217,18.799999237060547,-0.30159571025100507,0.36340256961827433
2023-12-06,13.359999656677246,13.739999771118164,13.34000015258789,13.479999542236328,13.479999542236328,51354300,0.0,0.0,False,0.02665646799275101,0.026307374494738685,-0.25913356578743973,18.799999237060547,-0.282978718655311,0.36424221185476563
2023-12-07,13.6899995803833,14.149999618530273,13.680000305175781,13.90999984741211,13.90999984741211,49511700,0.0,0.0,False,0.03189913351469187,0.031400923440266244,-0.2355005684859396,18.799999237060547,-0.26010636106882146,0.3653028997679754
2023-12-08,13.869999885559082,13.979999542236328,13.710000038146973,13.760000228881836,13.760000228881836,30196900,0.0,0.0,False,-0.010783581608606596,-0.010842145826645435,-0.24374461049540486,18.799999237060547,-0.2680850645059246,0.3613419715408453
2023-12-11,13.760000228881836,13.789999961853027,13.609999656677246,13.720000267028809,13.720000267028809,28383700,0.0,0.0,False,-0.002906973923522793,-0.002911207378571679,-0.24594302519221833,18.799999237060547,-0.2702127221376428,0.36134040301137776
2023-12-12,13.8100004196167,14.180000305175781,13.800000190734863,14.039999961853027,14.039999961853027,34298800,0.0,0.0,False,0.023323592463275977,0.023055754120163998,-0.22835570761771085,18.799999237060547,-0.25319146108389756,0.362031039014405
2023-12-13,13.880000114440918,14.149999618530273,13.640000343322754,14.09000015258789,14.09000015258789,39046300,0.0,0.0,False,0.003561267156033887,0.0035549408594613666,-0.22560767614310884,18.799999237060547,-0.25053187636241003,0.35867295005871225
2023-12-14,14.300000190734863,14.649999618530273,14.270000457763672,14.59000015258789,14.59000015258789,42803900,0.0,0.0,False,0.03548616001314708,0.034871036252977425,-0.19812746622577038,18.799999237060547,-0.22393613060225348,0.35653069901366
2023-12-15,14.630000114440918,14.670000076293945,14.40999984741211,14.489999771118164,14.489999771118164,34742400,0.0,0.0,False,-0.006854035669902947,-0.006877632456339913,-0.2036235291749744,18.799999237060547,-0.22925530004522854,0.35650067665474416
2023-12-18,14.430000305175781,14.430000305175781,14.0600004196167,14.239999771118164,14.239999771118164,28471700,0.0,0.0,False,-0.017253278395373495,-0.017403850626076047,-0.21736363413364357,18.799999237060547,-0.24255317292530676,0.35550053550310146
2023-12-19,14.380000114440918,14.449999809265137,14.279999732971191,14.300000190734863,14.300000190734863,22574300,0.0,0.0,False,0.0042135126812568036,0.004204660693296972,-0.21406598588125292,18.799999237060547,-0.23936166111404988,0.355378827060933
2023-12-20,14.199999809265137,14.390000343322754,13.949999809265137,13.979999542236328,13.979999542236328,26557500,0.0,0.0,False,-0.022377667428694625,-0.02263184654248266,-0.23165335587010127,18.799999237060547,-0.25638297289515444,0.35514204872772526
2023-12-21,14.210000038146973,14.430000305175781,14.199999809265137,14.350000381469727,14.350000381469727,30372600,0.0,0.0,False,0.026466441441256983,0.026122264727404757,-0.21131795440665102,18.799999237060547,-0.23670207639256235,0.3560610312296726
2023-12-22,14.380000114440918,14.399999618530273,14.210000038146973,14.3100004196167,14.3100004196167,25183600,0.0,0.0,False,-0.0027874537135678112,-0.0027913458972075524,-0.2135163691034645,18.799999237060547,-0.23882973402428054,0.35390524903067644
2023-12-26,14.25,14.260000228881836,14.039999961853027,14.109999656677246,14.109999656677246,22157900,0.0,0.0,False,-0.013976293296629416,-0.014074881358830898,-0.22450849500187253,18.799999237060547,-0.24946807291023065,0.3522915663294122
2023-12-27,14.100000381469727,14.180000305175781,13.90999984741211,13.989999771118164,13.989999771118164,23428500,0.0,0.0,False,-0.008504598758249826,-0.008540969215846444,-0.23110373909231285,18.799999237060547,-0.2558510458053851,0.3522302285808509
2023-12-28,13.920000076293945,14.039999961853027,13.819999694824219,13.979999542236328,13.979999542236328,17093400,0.0,0.0,False,-0.0007148126551425049,-0.0007150682555199956,-0.23165335587010139,18.799999237060547,-0.25638297289515444,0.35191996400373193
2023-12-29,13.949999809265137,13.970000267028809,13.6899995803833,13.739999771118164,13.739999771118164,24308300,0.0,0.0,False,-0.017167366164289044,-0.017316433925344658,-0.24484384405098203,18.799999237060547,-0.2691489186854634,0.35194047746847623
2024-01-02,13.649999618530273,13.720000267028809,13.390000343322754,13.4399995803833,13.4399995803833,34607500,0.0,0.0,False,-0.02183407538080684,-0.022075966262614037,-0.2613319804842532,18.799999237060547,-0.2851063762870292,0.351349113170251
2024-01-03,13.149999618530273,13.170000076293945,12.890000343322754,12.949999809265137,12.949999809265137,41757700,0.0,0.0,False,-0.03645831744171746,-0.037139530456536604,-0.28826257362380303,18.799999237060547,-0.3111701949574164,0.35328209735977933
2024-01-04,13.010000228881836,13.25,12.949999809265137,13.09000015258789,13.09000015258789,29105800,0.0,0.0,False,0.010810837481448399,0.010752818161651584,-0.28056809597778565,18.799999237060547,-0.30372336788272325,0.353435799555986
2024-01-05,13.050000190734863,13.670000076293945,13.010000228881836,13.600000381469727,13.600000381469727,37541700,0.0,0.0,False,0.038961055992120075,0.0382212292126132,-0.25253826928265855,18.799999237060547,-0.27659569503279724,0.3492683704929838
2024-01-08,14.029999732971191,14.670000076293945,14.020000457763672,14.579999923706055,14.579999923706055,61134100,0.0,0.0,False,0.07205878784912367,0.06958090055648065,-0.1986770830035588,18.799999237060547,-0.22446805769202283,0.35539222506730234
2024-01-09,14.510000228881836,14.630000114440918,14.359999656677246,14.380000114440918,14.380000114440918,35790700,0.0,0.0,False,-0.013717408114656493,-0.013812361096491357,-0.20966915648762596,18.799999237060547,-0.23510634585061363,0.35542517831013026
2024-01-10,14.34000015258789,14.40999984741211,14.199999809265137,14.350000381469727,14.350000381469727,29831200,0.0,0.0,False,-0.002086212290156042,-0.0020883914623538854,-0.2113179544066509,18.799999237060547,-0.23670207639256235,0.3541523172900282
2024-01-11,14.479999542236328,14.630000114440918,14.239999771118164,14.59000015258789,14.59000015258789,33047700,0.0,0.0,False,0.016724722281406867,0.0165864042041969,-0.19812746622577027,18.799999237060547,-0.22393613060225348,0.35231868314684167
2024-01-12,13.930000305175781,13.979999542236328,13.1899995803833,13.210000038146973,13.210000038146973,80523100,0.0,0.0,False,-0.09458533927404666,-0.09936225157111447,-0.2739728518873452,18.799999237060547,-0.2973403949875687,0.36467381394415704
2024-01-16,13.079999923706055,13.199999809265137,12.779999732971191,13.1899995803833,13.1899995803833,55891500,0.0,0.0,False,-0.0015140391904554518,-0.0015151865059905884,-0.2750720854429224,18.799999237060547,-0.2984042491671075,0.3513020852881802
2024-01-17,12.960000038146973,13.210000038146973,12.869999885559082,12.930000305175781,12.930000305175781,36991500,0.0,0.0,False,-0.01971184863373321,-0.01990871853006353,-0.28936175476503934,18.799999237060547,-0.31223399840959587,0.3516057576094874
2024-01-18,13.0600004196167,13.869999885559082,13.010000228881836,13.819999694824219,13.819999694824219,58528200,0.0,0.0,False,0.06883212441164277,0.06656657987142535,-0.24044701465735507,18.799999237060547,-0.26489360342202706,0.3584194746872206
2024-01-19,13.829999923706055,13.829999923706055,13.40999984741211,13.65999984741211,13.65999984741211,38805500,0.0,0.0,False,-0.011577413237717438,-0.011644953285112322,-0.24924067344460876,18.799999237060547,-0.2734042339488997,0.35769911502658486
2024-01-22,13.960000038146973,14.079999923706055,13.539999961853027,13.619999885559082,13.619999885559082,38029500,0.0,0.0,False,-0.002928254926782059,-0.0029325506532779156,-0.25143908814142213,18.799999237060547,-0.27553189158061786,0.35707953914405133
2024-01-23,14.140000343322754,14.470000267028809,13.930000305175781,14.0,14.0,49961900,0.0,0.0,False,0.0279001554797238,0.02751803729630928,-0.230554122314524,18.799999237060547,-0.25531911871561574,0.3581807114404826
2024-01-24,14.15999984741211,14.180000305175781,13.850000381469727,13.930000305175781,13.930000305175781,42219600,0.0,0.0,False,-0.004999978201729927,-0.005012519915735403,-0.2344013349303623,18.799999237060547,-0.25904250688928265,0.3580692902680543
2024-01-25,14.59000015258789,15.460000038146973,14.520000457763672,15.359999656677246,15.359999656677246,96168300,0.0,0.0,False,0.10265608902895274,0.09772189566826077,-0.15580797020852621,18.799999237060547,-0.18297870850983922,0.37246906106782274
2024-01-26,15.550000190734863,15.84000015258789,15.0,15.130000114440918,15.130000114440918,45618600,0.0,0.0,False,-0.014973928865704367,-0.015087170003678336,-0.16844884161161833,18.799999237060547,-0.19521272721037874,0.37247265785489914
2024-01-29,15.369999885559082,15.390000343322754,14.859999656677246,14.9399995803833,14.9399995803833,36835300,0.0,0.0,False,-0.012557867324552774,-0.01263738374622871,-0.17889135073223783,18.799999237060547,-0.2053191390065594,0.3720532637292945
2024-01-30,14.789999961853027,14.880000114440918,14.529999732971191,14.529999732971191,14.529999732971191,24943100,0.0,0.0,False,-0.027443096313767845,-0.027826692413442704,-0.2014251144781608,18.799999237060547,-0.22712764241351036,0.3729019532830764
2024-01-31,14.489999771118164,14.609999656677246,14.210000038146973,14.229999542236328,14.229999542236328,31538800,0.0,0.0,False,-0.020646950877370562,-0.02086307927158975,-0.217913250911432,18.799999237060547,-0.24308510001507622,0.3723780702495829
2024-02-01,14.350000381469727,14.399999618530273,13.869999885559082,14.34000015258789,14.34000015258789,39247200,0.0,0.0,False,0.007730190716104257,0.00770046587934722,-0.21186757118443933,18.799999237060547,-0.2372340034823318,0.37228534683256026
2024-02-02,14.180000305175781,14.670000076293945,14.140000343322754,14.5600004196167,14.5600004196167,33135700,0.0,0.0,False,0.015341719992179037,0.015225225776175843,-0.199776264144795,18.799999237060547,-0.2255318611442022,0.37102303803714437
2024-02-05,14.359999656677246,14.390000343322754,14.109999656677246,14.260000228881836,14.260000228881836,25289600,0.0,0.0,False,-0.020604408110502015,-0.020819640551598344,-0.21626440057806617,18.799999237060547,-0.24148931874576807,0.3708914917203296
2024-02-06,14.239999771118164,14.949999809265137,14.199999809265137,14.899999618530273,14.899999618530273,33592500,0.0,0.0,False,0.04488074189172875,0.04390275631264875,-0.18108976542905109,18.799999237060547,-0.2074467966382776,0.37364424833967114
2024-02-07,14.920000076293945,15.029999732971191,14.710000038146973,14.90999984741211,14.90999984741211,31178200,0.0,0.0,False,0.0006711563179773172,0.0006709311932993384,-0.18054014865126256,18.799999237060547,-0.20691486954850824,0.37360266847209966
2024-02-08,14.979999542236328,14.989999771118164,14.609999656677246,14.949999809265137,14.949999809265137,28024300,0.0,0.0,False,0.0026827607151163058,0.0026791685357931377,-0.17834173395444908,18.799999237060547,-0.20478721191679006,0.37360502263838075
2024-02-09,15.029999732971191,15.180000305175781,14.710000038146973,14.880000114440918,14.880000114440918,26960700,0.0,0.0,False,-0.004682253894133015,-0.004693249982642885,-0.1821889465702874,18.799999237060547,-0.20851060009045708,0.37363068608315453
2024-02-12,14.800000190734863,15.100000381469727,14.779999732971191,14.930000305175781,14.930000305175781,27722300,0.0,0.0,False,0.0033602278461233315,0.003354594895671895,-0.17944091509568538,18.799999237060547,-0.20585101536896955,0.3732090306381532
2024-02-13,14.6899995803833,14.869999885559082,14.40999984741211,14.609999656677246,14.609999656677246,35285700,0.0,0.0,False,-0.0214333986575741,-0.0216664297280936,-0.19702828508453374,18.799999237060547,-0.2228723271500741,0.3731277362780742
2024-02-14,14.739999771118164,14.970000267028809,14.680000305175781,14.859999656677246,14.859999656677246,28226900,0.0,0.0,False,0.017111567821683105,0.016966813922347532,-0.18328818012586456,18.799999237060547,-0.20957445426999577,0.37325430826604583
2024-02-15,15.020000457763672,15.149999618530273,14.84000015258789,14.899999618530273,14.899999618530273,25314600,0.0,0.0,False,0.0026917875354763865,0.0026881711636244487,-0.18108976542905109,18.799999237060547,-0.2074467966382776,0.3728704896095321
2024-02-16,14.729999542236328,14.890000343322754,14.520000457763672,14.640000343322754,14.640000343322754,21563200,0.0,0.0,False,-0.017449616232484533,-0.01760365536524503,-0.19537943475116804,18.799999237060547,-0.22127654588076595,0.3732683359141286
2024-02-20,14.5,14.949999809265137,14.489999771118164,14.699999809265137,14.699999809265137,30253100,0.0,0.0,False,0.004098324080282545,0.004089948825356866,-0.19208183891311814,18.799999237060547,-0.2180850847968684,0.3725055485012132
2024-02-21,14.59000015258789,14.859999656677246,14.569999694824219,14.789999961853027,14.789999961853027,22996300,0.0,0.0,False,0.006122459439160455,0.006103793333937887,-0.18713539274170266,18.799999237060547,-0.21329784244366268,0.3725545768527273
2024-02-22,14.9399995803833,15.279999732971191,14.890000343322754,15.239999771118164,15.239999771118164,35702500,0.0,0.0,False,0.03042595067111531,0.02997226109653944,-0.1624032142989662,18.799999237060547,-0.18936168140499365,0.37153757654751834
2024-02-23,15.149999618530273,15.289999961853027,14.949999809265137,15.130000114440918,15.130000114440918,22914900,0.0,0.0,False,-0.007217825349689955,-0.007243999875901149,-0.168448841611618,18.799999237060547,-0.19521272721037874,0.371514751106758
2024-02-26,15.130000114440918,15.479999542236328,15.130000114440918,15.279999732971191,15.279999732971191,23675800,0.0,0.0,False,0.009914052702954423,0.009865230898561167,-0.16020479960215273,18.799999237060547,-0.18723402377327547,0.3711148642945057
2024-02-27,15.550000190734863,15.670000076293945,15.380000114440918,15.539999961853027,15.539999961853027,25223400,0.0,0.0,False,0.017015722082822204,0.01687257622207428,-0.14591507786569502,18.799999237060547,-0.1734042238034278,0.37097110672019323
2024-02-28,15.359999656677246,15.579999923706055,15.3100004196167,15.460000038146973,15.460000038146973,18194600,0.0,0.0,False,-0.0051480002511219425,-0.005161296858002657,-0.15031190725932186,18.799999237060547,-0.17765953906686416,0.37098605722105094
2024-02-29,15.550000190734863,15.789999961853027,15.449999809265137,15.680000305175781,15.680000305175781,33255900,0.0,0.0,False,0.014230288905948685,0.014129988758264229,-0.13822060021967753,18.799999237060547,-0.16595739672873466,0.3705860401629851
2024-03-01,15.699999809265137,15.699999809265137,15.369999885559082,15.65999984741211,15.65999984741211,25751900,0.0,0.0,False,-0.0012755393733678844,-0.001276353566144664,-0.1393198337752547,18.799999237060547,-0.16702125090827336,0.37057722205603355
2024-03-04,15.699999809265137,16.149999618530273,14.8100004196167,14.8100004196167,14.8100004196167,65053000,0.0,0.0,False,-0.0542783803370136,-0.05580702420581551,-0.18603615918612548,18.799999237060547,-0.21223398826412398,0.37451427935074066
2024-03-05,14.75,14.770000457763672,14.289999961853027,14.670000076293945,14.670000076293945,43648000,0.0,0.0,False,-0.009453095162463065,-0.009498059257474321,-0.19373063683214298,18.799999237060547,-0.21968081533881711,0.37432992008386934
2024-03-06,14.800000190734863,14.979999542236328,14.619999885559082,14.880000114440918,14.880000114440918,31408700,0.0,0.0,False,0.014314930951249583,0.014213439740299498,-0.18218894657028717,18.799999237060547,-0.20851060009045708,0.37432372120542534
2024-03-07,14.850000381469727,15.0,14.8100004196167,14.899999618530273,14.899999618530273,23657300,0.0,0.0,False,0.0013440526838401912,0.0013431502535504545,-0.18108976542905075,18.799999237060547,-0.2074467966382776,0.3740263243967907
2024-03-08,14.9399995803833,15.149999618530273,14.65999984741211,14.680000305175781,14.680000305175781,28464500,0.0,0.0,False,-0.014765054965564683,-0.014875143374507802,-0.19318102005435434,18.799999237060547,-0.21914888824904777,0.3740419545868078
2024-03-11,14.600000381469727,14.670000076293945,14.420000076293945,14.649999618530273,14.649999618530273,23617200,0.0,0.0,False,-0.002043643461978051,-0.0020457345507235067,-0.19482987038772004,18.799999237060547,-0.22074466951835592,0.37159540127088825
2024-03-12,14.1899995803833,14.380000114440918,13.800000190734863,13.960000038146973,13.960000038146973,48594900,0.0,0.0,False,-0.04709894869284126,-0.048244209357369255,-0.23275253701133714,18.799999237060547,-0.2574467763473339,0.3736366612988337
2024-03-13,13.920000076293945,14.180000305175781,13.859999656677246,14.0,14.0,26375200,0.0,0.0,False,0.002865326772472976,0.0028612295484409644,-0.23055412231452377,18.799999237060547,-0.25531911871561574,0.37155532674113867
2024-03-14,13.960000038146973,14.029999732971191,13.779999732971191,13.989999771118164,13.989999771118164,24683800,0.0,0.0,False,-0.0007143020629882812,-0.0007145572982574997,-0.2311037390923123,18.799999237060547,-0.2558510458053851,0.3713327106599664
2024-03-15,13.960000038146973,14.15999984741211,13.880000114440918,13.960000038146973,13.960000038146973,21114000,0.0,0.0,False,-0.0021443697971407216,-0.0021466722501835393,-0.23275253701133714,18.799999237060547,-0.2574467763473339,0.3672637760949023
2024-03-18,13.979999542236328,14.170000076293945,13.859999656677246,14.109999656677246,14.109999656677246,23693800,0.0,0.0,False,0.0107449583180792,0.010687641466029919,-0.22450849500187198,18.799999237060547,-0.24946807291023065,0.36694657431319516
2024-03-19,14.079999923706055,14.109999656677246,13.899999618530273,13.930000305175781,13.930000305175781,19305800,0.0,0.0,False,-0.012756864343103191,-0.012838931833324234,-0.23440133493036208,18.799999237060547,-0.25904250688928265,0.36703670967769
2024-03-20,13.960000038146973,14.579999923706055,13.920000076293945,14.569999694824219,14.569999694824219,33974600,0.0,0.0,False,0.04594396092085096,0.044919789562100604,-0.199226699781347,18.799999237060547,-0.22499998478179217,0.36986512675775013
2024-03-21,14.619999885559082,14.819999694824219,14.600000381469727,14.779999732971191,14.779999732971191,25527600,0.0,0.0,False,0.01441318068260311,0.014310298191530022,-0.18768500951949119,18.799999237060547,-0.21382976953343202,0.3689920033942146
2024-03-22,14.710000038146973,14.880000114440918,14.649999618530273,14.819999694824219,14.819999694824219,16151700,0.0,0.0,False,0.0027063574137822233,0.002702701822628785,-0.18548659482267782,18.799999237060547,-0.21170211190171395,0.36695186123056656
2024-03-25,14.6899995803833,14.930000305175781,14.630000114440918,14.920000076293945,14.920000076293945,21392400,0.0,0.0,False,0.006747664205732029,0.006725000613367243,-0.1799905318734739,18.799999237060547,-0.2063829424587389,0.3667227483006784
2024-03-26,14.989999771118164,15.119999885559082,14.899999618530273,14.920000076293945,14.920000076293945,20898500,0.0,0.0,False,0.0,0.0,-0.1799905318734739,18.799999237060547,-0.2063829424587389,0.36667412034714636
2024-03-27,15.0,15.300000190734863,14.899999618530273,15.300000190734863,15.300000190734863,24789300,0.0,0.0,False,0.025469176440869656,0.02515024097557073,-0.15910556604657577,18.799999237060547,-0.18617016959373678,0.36719386611609645
2024-03-28,15.279999732971191,15.5,15.130000114440918,15.350000381469727,15.350000381469727,36396000,0.0,0.0,False,0.0032679862818003613,0.003262658019933277,-0.15635753457197366,18.799999237060547,-0.18351058487224925,0.3671965161213097
2024-04-01,15.420000076293945,15.609999656677246,15.319999694824219,15.40999984741211,15.40999984741211,23249600,0.0,0.0,False,0.003908759899108105,0.0039011405454957115,-0.15305993873392387,18.799999237060547,-0.1803191237883517,0.3662952538653017
2024-04-02,15.0600004196167,15.109999656677246,14.359999656677246,14.399999618530273,14.399999618530273,34155400,0.0,0.0,False,-0.06554187143950241,-0.0677884593391482,-0.20856997534638932,18.799999237060547,-0.23404254239843414,0.37212153866153636
2024-04-03,14.300000190734863,14.479999542236328,14.050000190734863,14.15999984741211,14.15999984741211,33357700,0.0,0.0,False,-0.016666651213610217,-0.016807102601408698,-0.22176046352726997,18.799999237060547,-0.24680848818874312,0.372008951081376
2024-04-04,14.239999771118164,14.350000381469727,13.760000228881836,13.829999923706055,13.829999923706055,47483600,0.0,0.0,False,-0.023305079608907264,-0.023580937329480037,-0.239897397879566,18.799999237060547,-0.2643616763322577,0.3720666829543554
2024-04-05,13.829999923706055,13.9399995803833,13.699999809265137,13.760000228881836,13.760000228881836,30632100,0.0,0.0,False,-0.0050614385546186025,-0.00507429102106071,-0.2437446104954043,18.799999237060547,-0.2680850645059246,0.3716577087974065
2024-04-08,13.819999694824219,14.079999923706055,13.739999771118164,13.899999618530273,13.899999618530273,28521000,0.0,0.0,False,0.010174374078467219,0.010122963553728718,-0.23605018526372756,18.799999237060547,-0.2606382881585908,0.3712890652826812
2024-04-09,13.960000038146973,14.069999694824219,13.880000114440918,13.949999809265137,13.949999809265137,27832200,0.0,0.0,False,0.0035971361228102072,0.0035906819018440145,-0.23330215378912555,18.799999237060547,-0.2579787034371033,0.37120926261733445
2024-04-10,14.010000228881836,14.149999618530273,13.300000190734863,13.40999984741211,13.40999984741211,49024100,0.0,0.0,False,-0.038709675214072536,-0.03947880867970187,-0.2629807784032775,18.799999237060547,-0.286702106828978,0.3731166458981519
2024-04-11,13.4399995803833,13.720000267028809,13.300000190734863,13.619999885559082,13.619999885559082,27814200,0.0,0.0,False,0.01565995828012623,0.015538606404026779,-0.2514390881414217,18.799999237060547,-0.27553189158061786,0.37325168155696087
2024-04-12,13.239999771118164,13.300000190734863,13.020000457763672,13.149999618530273,13.149999618530273,35571100,0.0,0.0,False,-0.0345080962538874,-0.0351175627042809,-0.2772705001397352,18.799999237060547,-0.3005319067988257,0.3632622121968939
2024-04-15,13.279999732971191,13.470000267028809,12.899999618530273,12.9399995803833,12.9399995803833,27451700,0.0,0.0,False,-0.015969585113223217,-0.016098472969789175,-0.2888121904015909,18.799999237060547,-0.3117021220471857,0.36360347253564246
2024-04-16,12.949999809265137,13.140000343322754,12.720000267028809,13.029999732971191,13.029999732971191,26477200,0.0,0.0,False,0.0069551897609276825,0.006931113998489135,-0.2838657442301754,18.799999237060547,-0.3069148796939801,0.3634436901681206
2024-04-17,13.449999809265137,13.970000267028809,13.380000114440918,13.890000343322754,13.890000343322754,52414800,0.0,0.0,False,0.0660015831140357,0.06391481084014451,-0.23659974962717523,18.799999237060547,-0.26117016452100084,0.36856490255997587
2024-04-18,14.039999961853027,14.34000015258789,13.960000038146973,14.020000457763672,14.020000457763672,34966400,0.0,0.0,False,0.009359259267651021,0.009315732773691795,-0.22945488875894626,18.799999237060547,-0.25425526453607694,0.36840452545167734
2024-04-19,13.880000114440918,14.279999732971191,13.859999656677246,14.109999656677246,14.109999656677246,27447600,0.0,0.0,False,0.006419343507491515,0.006398827275642752,-0.22450849500187164,18.799999237060547,-0.24946807291023065,0.36759101516770315
2024-04-22,14.279999732971191,14.680000305175781,14.180000305175781,14.529999732971191,14.529999732971191,27763800,0.0,0.0,False,0.029766129448145717,0.029331717671586988,-0.20142511447816003,18.799999237060547,-0.22712764241351036,0.368021491592303
2024-04-23,13.960000038146973,14.4399995803833,13.880000114440918,14.229999542236328,14.229999542236328,40237300,0.0,0.0,False,-0.020646950877370562,-0.02086307927158975,-0.21791325091143132,18.799999237060547,-0.24308510001507622,0.3685939750742444
2024-04-24,14.220000267028809,14.329999923706055,13.819999694824219,13.920000076293945,13.920000076293945,41035100,0.0,0.0,False,-0.021784924519657745,-0.022025719545684223,-0.23495095170815028,18.799999237060547,-0.259574433979052,0.36921170846623025
2024-04-25,14.210000038146973,14.279999732971191,13.449999809265137,14.130000114440918,14.130000114440918,58363000,0.0,0.0,False,0.015086209554309393,0.014973544408420567,-0.22340926144629447,18.799999237060547,-0.24840421873069185,0.36767660634420074
2024-04-26,14.069999694824219,14.09000015258789,13.640000343322754,13.880000114440918,13.880000114440918,36527800,0.0,0.0,False,-0.017692851944459576,-0.017851241471899662,-0.23714936640496365,18.799999237060547,-0.2617020916107702,0.3680379552031857
2024-04-29,13.850000381469727,14.020000457763672,13.729999542236328,13.979999542236328,13.979999542236328,28817400,0.0,0.0,False,0.007204569666492189,0.007178740737799735,-0.2316533558701005,18.799999237060547,-0.25638297289515444,0.36795022029836405
2024-04-30,13.850000381469727,13.930000305175781,13.5,13.510000228881836,13.510000228881836,25788900,0.0,0.0,False,-0.03361940835080368,-0.03419753514771305,-0.25748471545407325,18.799999237060547,-0.28138293738600295,0.3648320807450701
2024-05-01,13.5,13.8100004196167,13.329999923706055,13.579999923706055,13.579999923706055,28428300,0.0,0.0,False,0.00518132447359787,0.005167947598671134,-0.25363750283823494,18.799999237060547,-0.27765954921233604,0.3644137288982714
2024-05-02,13.779999732971191,13.899999618530273,13.6899995803833,13.859999656677246,13.859999656677246,24191500,0.0,0.0,False,0.020618537153480165,0.020408852478556175,-0.23824859996054082,18.799999237060547,-0.2627659457903089,0.3648776764731826
2024-05-03,14.0,14.069999694824219,13.720000267028809,13.850000381469727,13.850000381469727,22056600,0.0,0.0,False,-0.0007214484455417836,-0.0007217088147077227,-0.2387981643239886,18.799999237060547,-0.263297822152719,0.3648771893748222
2024-05-06,13.920000076293945,14.75,13.920000076293945,14.649999618530273,14.649999618530273,46744300,0.0,0.0,False,0.05776167617517802,0.05615504924789908,-0.1948298703877197,18.799999237060547,-0.22074466951835592,0.36878587443032435
2024-05-07,14.539999961853027,14.630000114440918,14.140000343322754,14.25,14.25,25770500,0.0,0.0,False,-0.027303728938281147,-0.02768340270952721,-0.21681401735585415,18.799999237060547,-0.2420212458355374,0.36890495375501203
2024-05-08,14.260000228881836,14.520000457763672,14.180000305175781,14.420000076293945,14.420000076293945,22832400,0.0,0.0,False,0.01192982991536451,0.011859230432985653,-0.20747074179081182,18.799999237060547,-0.23297868821889545,0.36741824661960126
2024-05-09,14.359999656677246,14.630000114440918,14.319999694824219,14.479999542236328,14.479999542236328,23590200,0.0,0.0,False,0.004160850598122989,0.004152218196411188,-0.20417314595276215,18.799999237060547,-0.22978722713499788,0.36736436102346265
2024-05-10,14.539999961853027,14.609999656677246,14.319999694824219,14.399999618530273,14.399999618530273,16180700,0.0,0.0,False,-0.005524856784194343,-0.005540175253055251,-0.2085699753463891,18.799999237060547,-0.23404254239843414,0.36729316567806447
2024-05-13,14.539999961853027,15.069999694824219,14.520000457763672,14.930000305175781,14.930000305175781,33380100,0.0,0.0,False,0.036805604214287024,0.03614445190053837,-0.17944091509568483,18.799999237060547,-0.20585101536896955,0.36859803946739095
2024-05-14,15.09000015258789,15.359999656677246,15.069999694824219,15.1899995803833,15.1899995803833,27970400,0.0,0.0,False,0.017414552571535236,0.017264656991605745,-0.16515124577356777,18.799999237060547,-0.19202126612648118,0.3689625641289637
2024-05-15,15.199999809265137,15.25,14.90999984741211,14.9399995803833,14.9399995803833,25983600,0.0,0.0,False,-0.01645819663634851,-0.016595137365268197,-0.17889135073223694,18.799999237060547,-0.2053191390065594,0.36891242250982437
2024-05-16,15.0,15.079999923706055,14.65999984741211,14.789999961853027,14.789999961853027,22652500,0.0,0.0,False,-0.01004013539111659,-0.010090877474409515,-0.1871353927417021,18.799999237060547,-0.21329784244366268,0.3690121685240372
2024-05-17,14.850000381469727,14.989999771118164,14.720000267028809,14.729999542236328,14.729999542236328,18472100,0.0,0.0,False,-0.004056823513959085,-0.0040650747458926,-0.19043304099409264,18.799999237060547,-0.21648935425491955,0.36566591640752777
2024-05-20,14.770000457763672,14.779999732971191,14.420000076293945,14.520000457763672,14.520000457763672,26818800,0.0,0.0,False,-0.014256557433726447,-0.01435915847450175,-0.20197467884160758,18.799999237060547,-0.2276595187759204,0.3658348017925315
2024-05-21,14.430000305175781,14.489999771118164,14.010000228881836,14.029999732971191,14.029999732971191,22692900,0.0,0.0,False,-0.033746605326756884,-0.03432916584140575,-0.22890532439549827,18.799999237060547,-0.2537233881736669,0.36707919775323017
2024-05-22,14.069999694824219,14.25,14.010000228881836,14.100000381469727,14.100000381469727,19136400,0.0,0.0,False,0.004989354941613344,0.0049769493570452385,-0.2250580593653192,18.799999237060547,-0.2499999492726407,0.3658947868958371
2024-05-23,14.130000114440918,14.140000343322754,13.720000267028809,13.819999694824219,13.819999694824219,29089800,0.0,0.0,False,-0.019858204189376227,-0.020058028181373103,-0.24044701465735419,18.799999237060547,-0.26489360342202706,0.36579732171933965
2024-05-24,13.869999885559082,14.029999732971191,13.65999984741211,13.84000015258789,13.84000015258789,19605600,0.0,0.0,False,0.001447211158127848,0.0014461649573204258,-0.239347781101777,18.799999237060547,-0.26382974924248837,0.36528125022729585
2024-05-28,13.850000381469727,13.90999984741211,13.420000076293945,13.4399995803833,13.4399995803833,32710300,0.0,0.0,False,-0.02890177512966252,-0.029327657341137677,-0.2613319804842523,18.799999237060547,-0.2851063762870292,0.3640255669297074
2024-05-29,12.15999984741211,12.170000076293945,11.3100004196167,11.619999885559082,11.619999885559082,158980400,0.0,0.0,False,-0.13541664818804355,-0.14550756229837325,-0.3613599278107752,18.799999237060547,-0.3819148746212442,0.38839192030060127
2024-05-30,11.760000228881836,11.779999732971191,11.390000343322754,11.4399995803833,11.4399995803833,56881900,0.0,0.0,False,-0.015490559978359353,-0.015611792303279396,-0.37125282015360617,18.799999237060547,-0.3914893593276555,0.3881908771561171
2024-05-31,11.510000228881836,11.569999694824219,11.25,11.5,11.5,60868400,0.0,0.0,False,0.005244792116914532,0.005231086097334672,-0.3679551719012155,18.799999237060547,-0.3882978475163986,0.38806147297499566
2024-06-03,11.600000381469727,11.949999809265137,11.5,11.529999732971191,11.529999732971191,52899000,0.0,0.0,False,0.002608672432277581,0.002605275752282712,-0.36630637398219057,18.799999237060547,-0.3867021169744499,0.3880464655040799
2024-06-04,11.539999961853027,11.789999961853027,11.479999542236328,11.5,11.5,39161500,0.0,0.0,False,-0.002601884966692891,-0.002605275752282591,-0.3679551719012154,18.799999237060547,-0.3882978475163986,0.3878568350018275
2024-06-05,11.510000228881836,11.770000457763672,11.449999809265137,11.619999885559082,11.619999885559082,34340900,0.0,0.0,False,0.01043477265731152,0.010380706205944773,-0.3613599278107751,18.799999237060547,-0.3819148746212442,0.38800252397836227
2024-06-06,11.579999923706055,11.729999542236328,11.319999694824219,11.430000305175781,11.430000305175781,35840600,0.0,0.0,False,-0.016351082810200812,-0.016486237068886744,-0.3718023845170537,18.799999237060547,-0.39202123569006553,0.3882184838712185
2024-06-07,11.359999656677246,11.569999694824219,11.350000381469727,11.5,11.5,29411400,0.0,0.0,False,0.006124207607634213,0.0061055308629420465,-0.3679551719012154,18.799999237060547,-0.3882978475163986,0.38794135765305554
2024-06-10,11.430000305175781,11.569999694824219,11.369999885559082,11.489999771118164,11.489999771118164,23395200,0.0,0.0,False,-0.000869585120159666,-0.0008699634286304457,-0.36850478867900394,18.799999237060547,-0.38882977460616797,0.38781062946738015
2024-06-11,11.40999984741211,11.449999809265137,11.260000228881836,11.279999732971191,11.279999732971191,25439700,0.0,0.0,False,-0.018276766086178675,-0.018445849543428164,-0.38004647894085974,18.799999237060547,-0.3999999898545281,0.38775555636127657
2024-06-12,11.399999618530273,11.6899995803833,11.390000343322754,11.5,11.5,40769700,0.0,0.0,False,0.019503570233760925,0.0193158129720585,-0.3679551719012154,18.799999237060547,-0.3882978475163986,0.3871418627056317
2024-06-13,11.449999809265137,11.470000267028809,11.220000267028809,11.4399995803833,11.4399995803833,33290000,0.0,0.0,False,-0.005217427792756468,-0.0052310860973346284,-0.37125282015360594,18.799999237060547,-0.3914893593276555,0.38668777007909366
2024-06-14,11.319999694824219,11.359999656677246,11.09000015258789,11.279999732971191,11.279999732971191,42272500,0.0,0.0,False,-0.013986001160915085,-0.01408472687472389,-0.38004647894085974,18.799999237060547,-0.3999999898545281,0.3864644092207583
2024-06-17,11.220000267028809,11.489999771118164,11.210000038146973,11.4399995803833,11.4399995803833,30074100,0.0,0.0,False,0.014184383971608927,0.014084726874723943,-0.37125282015360594,18.799999237060547,-0.3914893593276555,0.38674190134136105
2024-06-18,11.40999984741211,11.5,11.270000457763672,11.279999732971191,11.279999732971191,18841500,0.0,0.0,False,-0.013986001160915085,-0.01408472687472389,-0.38004647894085974,18.799999237060547,-0.3999999898545281,0.3868487359379007
2024-06-20,11.300000190734863,11.3100004196167,11.1899995803833,11.239999771118164,11.239999771118164,21364400,0.0,0.0,False,-0.0035460959929022318,-0.0035523982947536976,-0.3822448936376732,18.799999237060547,-0.4021276474862463,0.38676180214999734
2024-06-21,11.220000267028809,11.34000015258789,11.109999656677246,11.199999809265137,11.199999809265137,28014100,0.0,0.0,False,-0.0035587155398179027,-0.0035650628312419866,-0.3844433083344867,18.799999237060547,-0.4042553051179645,0.3867691134421193
2024-06-24,11.220000267028809,11.34000015258789,11.149999618530273,11.15999984741211,11.15999984741211,25666400,0.0,0.0,False,-0.003571425226269853,-0.0035778179907354503,-0.3866417230313002,18.799999237060547,-0.40638296274968255,0.386745414315907
2024-06-25,11.180000305175781,11.369999885559082,11.119999885559082,11.130000114440918,11.130000114440918,28424800,0.0,0.0,False,-0.002688148152452552,-0.0026917677107584676,-0.388290520950325,18.799999237060547,-0.4079786932916314,0.38671706681373946
2024-06-26,11.050000190734863,11.329999923706055,10.960000038146973,11.119999885559082,11.119999885559082,39848700,0.0,0.0,False,-0.0008984931517530548,-0.0008988970386694701,-0.38884013772811354,18.799999237060547,-0.40851062038140074,0.38652081383546083
2024-06-27,11.119999885559082,11.319999694824219,11.020000457763672,11.279999732971191,11.279999732971191,23780800,0.0,0.0,False,0.014388475634778741,0.01428594386615902,-0.38004647894085974,18.799999237060547,-0.3999999898545281,0.382649138422494
2024-06-28,11.239999771118164,11.359999656677246,11.199999809265137,11.329999923706055,11.329999923706055,28121100,0.0,0.0,False,0.004432641127527059,0.00442284590896977,-0.37729844746625774,18.799999237060547,-0.3973404051330406,0.38247395383870064
2024-07-01,11.329999923706055,11.40999984741211,11.0,11.039999961853027,11.039999961853027,28624300,0.0,0.0,False,-0.025595760265298195,-0.02592903091250814,-0.3932369671217404,18.799999237060547,-0.4127659356448371,0.3832105000575659
2024-07-02,11.0600004196167,11.109999656677246,10.949999809265137,11.050000190734863,11.050000190734863,22487900,0.0,0.0,False,0.0009058178366294634,0.0009054078312276754,-0.39268735034395186,18.799999237060547,-0.41223400855506764,0.3826454738985326
2024-07-03,11.15999984741211,11.220000267028809,11.069999694824219,11.119999885559082,11.119999885559082,16150100,0.0,0.0,False,0.0063348139018957195,0.006314833306151426,-0.38884013772811354,18.799999237060547,-0.40851062038140074,0.3825826867477884
2024-07-05,11.130000114440918,11.1899995803833,10.979999542236328,11.039999961853027,11.039999961853027,24396000,0.0,0.0,False,-0.007194237817389371,-0.007220241137379281,-0.3932369671217404,18.799999237060547,-0.4127659356448371,0.38237151337199393
2024-07-08,11.079999923706055,11.130000114440918,10.90999984741211,10.930000305175781,10.930000305175781,32261700,0.0,0.0,False,-0.009963737052294586,-0.010013707284229196,-0.3992825944343922,18.799999237060547,-0.4186169814502222,0.3818064224034213
2024-07-09,10.960000038146973,11.09000015258789,10.869999885559082,10.979999542236328,10.979999542236328,26579300,0.0,0.0,False,0.004574495486232566,0.004564064281324934,-0.3965346153741309,18.799999237060547,-0.415957447456094,0.3808269519651821
2024-07-10,11.039999961853027,11.220000267028809,10.989999771118164,11.149999618530273,11.149999618530273,28502000,0.0,0.0,False,0.015482703404495757,0.01536406930289235,-0.3871913398090886,18.799999237060547,-0.406914889839452,0.38096945864519643
2024-07-11,10.680000305175781,10.760000228881836,10.34000015258789,10.729999542236328,10.729999542236328,80291500,0.0,0.0,False,-0.03766816956620733,-0.03839594971302785,-0.4102747203328002,18.68000030517578,-0.4255888989860829,0.38239266744858497
2024-07-12,10.710000038146973,10.800000190734863,10.569999694824219,10.680000305175781,10.680000305175781,33133100,0.0,0.0,False,-0.004659761341436752,-0.004670651874008084,-0.41302269939306135,18.68000030517578,-0.4282655176286797,0.3822627708396885
2024-07-15,10.670000076293945,10.770000457763672,10.5600004196167,10.630000114440918,10.630000114440918,28634200,0.0,0.0,False,-0.0046816656653682065,-0.0046926589868595886,-0.41577073086766336,18.68000030517578,-0.4309421873245045,0.3822455899701735
2024-07-16,10.649999618530273,11.239999771118164,10.649999618530273,11.1899995803833,11.1899995803833,48708700,0.0,0.0,False,0.05268104044341637,0.0513402817048748,-0.3849929251122751,18.68000030517578,-0.40096362968030463,0.38582329545711874
2024-07-17,10.989999771118164,11.109999656677246,10.84000015258789,11.010000228881836,11.010000228881836,32356200,0.0,0.0,False,-0.016085733534522584,-0.016216513301445672,-0.3948857650407652,18.68000030517578,-0.4105995691107549,0.3860747951535608
2024-07-18,10.960000038146973,11.09000015258789,10.609999656677246,10.619999885559082,10.619999885559082,46855200,0.0,0.0,False,-0.03542237377068269,-0.03606496648531764,-0.4163203476454519,18.600000381469727,-0.4290322759273021,0.38642549045739444
2024-07-19,10.630000114440918,10.649999618530273,10.430000305175781,10.579999923706055,10.579999923706055,25697300,0.0,0.0,False,-0.0037664747913432883,-0.0037735858188063507,-0.41851876234226526,17.440000534057617,-0.3933486468050872,0.3864226942175273
2024-07-22,10.489999771118164,10.739999771118164,10.350000381469727,10.6899995803833,10.6899995803833,38897200,0.0,0.0,False,0.01039694305013894,0.01034326656474857,-0.41247313502961347,17.420000076293945,-0.3863375698298178,0.38182220382516313
2024-07-23,10.630000114440918,10.739999771118164,10.470000267028809,10.479999542236328,10.479999542236328,30548000,0.0,0.0,False,-0.019644531935467335,-0.019840050570598393,-0.4240148252914693,16.8799991607666,-0.3791469156826438,0.3822455755177022
2024-07-24,10.449999809265137,10.539999961853027,10.119999885559082,10.170000076293945,10.170000076293945,47312000,0.0,0.0,False,-0.029580103004110625,-0.030026417650824047,-0.44105252608818823,16.790000915527344,-0.3942823393839866,0.38213909655867145
2024-07-25,9.920000076293945,10.899999618530273,9.760000228881836,10.600000381469727,10.600000381469727,96280800,0.0,0.0,False,0.04228124896263297,0.041411819543399384,-0.4174195287866881,16.790000915527344,-0.36867184017441734,0.384472464851251
2024-07-26,10.699999809265137,10.760000228881836,10.210000038146973,10.619999885559082,10.619999885559082,45684500,0.0,0.0,False,0.0018867456009075134,0.0018849679320809226,-0.4163203476454518,16.790000915527344,-0.36748068454613736,0.38440156690956434
2024-07-29,10.5600004196167,10.720000267028809,10.369999885559082,10.430000305175781,10.430000305175781,30164500,0.0,0.0,False,-0.017890732808920173,-0.01805270676570811,-0.4267628043517304,16.790000915527344,-0.37879691861540354,0.38462551545040896
2024-07-30,10.460000038146973,10.930000305175781,10.460000038146973,10.760000228881836,10.760000228881836,52969500,0.0,0.0,False,0.031639493197550106,0.03114927773308063,-0.4086258699994343,16.75,-0.3576119266339203,0.38577234673468386
2024-07-31,10.649999618530273,11.029999732971191,10.579999923706055,10.640000343322754,10.640000343322754,39205400,0.0,0.0,False,-0.011152405483875416,-0.011215059824510343,-0.4152211140898746,16.229999542236328,-0.34442386670229874,0.385892895487607
2024-08-01,10.649999618530273,10.680000305175781,10.09000015258789,10.140000343322754,10.140000343322754,47149600,0.0,0.0,False,-0.046992479686692845,-0.04813248415937758,-0.44270132400721307,16.18000030517578,-0.373300361429592,0.38744506190017974
2024-08-02,9.930000305175781,9.930000305175781,9.59000015258789,9.630000114440918,9.630000114440918,48427200,0.0,0.0,False,-0.05029587885740794,-0.05160479432747008,-0.4707311507023402,16.18000030517578,-0.40482077053111054,0.39018762263625006
2024-08-05,9.100000381469727,9.59000015258789,9.069999694824219,9.279999732971191,9.279999732971191,44554500,0.0,0.0,False,-0.036344795151650566,-0.03702171967037354,-0.4899673186102135,16.18000030517578,-0.42645243770467456,0.39170521772666594
2024-08-06,9.460000038146973,9.529999732971191,9.220000267028809,9.3100004196167,9.3100004196167,28905900,0.0,0.0,False,0.003232832705686084,0.0032276183371330344,-0.4883184682768478,16.18000030517578,-0.4245982543870197,0.391676338854573
2024-08-07,9.399999618530273,9.520000457763672,9.210000038146973,9.260000228881836,9.260000228881836,29020900,0.0,0.0,False,-0.0053705895253785,-0.00538506298523712,-0.4910664997514498,16.18000030517578,-0.4276885009748933,0.39152872141411965
2024-08-08,9.350000381469727,9.90999984741211,9.350000381469727,9.890000343322754,9.890000343322754,34701800,0.0,0.0,False,0.06803456791242346,0.06582010697340238,-0.45644142896588236,15.880000114440918,-0.3772040130951253,0.3974886864679587
2024-08-09,9.890000343322754,9.960000038146973,9.720000267028809,9.859999656677246,9.859999656677246,22614800,0.0,0.0,False,-0.003033436360370123,-0.003038046553959492,-0.45809027929924806,15.880000114440918,-0.37909322508689514,0.39674078434828625
2024-08-12,9.789999961853027,9.800000190734863,9.59000015258789,9.609999656677246,9.609999656677246,29791200,0.0,0.0,False,-0.02535497045689028,-0.025681946538163754,-0.47183038425791723,15.880000114440918,-0.39483629802129994,0.3974511502624888
2024-08-13,9.640000343322754,9.819999694824219,9.5600004196167,9.8100004196167,9.8100004196167,29921900,0.0,0.0,False,0.020811734660207692,0.02059812909502632,-0.4608382583595092,15.880000114440918,-0.38224179162973027,0.3980479477097634
2024-08-14,9.880000114440918,9.970000267028809,9.699999809265137,9.739999771118164,9.739999771118164,29574700,0.0,0.0,False,-0.00713564174355763,-0.00716122219637231,-0.46468552338968827,15.680000305175781,-0.3788265572990387,0.39775267896486055
2024-08-15,9.960000038146973,10.15999984741211,9.949999809265137,10.09000015258789,10.09000015258789,32307300,0.0,0.0,False,0.03593433159080517,0.03530375533292072,-0.44544935548181497,15.680000305175781,-0.3565051048336203,0.3990514465333674
2024-08-16,10.020000457763672,10.140000343322754,9.970000267028809,10.050000190734863,10.050000190734863,35389700,0.0,0.0,False,-0.003964317269387618,-0.003972196004524487,-0.44764777017862845,15.680000305175781,-0.3590561227592911,0.399019153115902
2024-08-19,10.149999618530273,10.380000114440918,10.119999885559082,10.3100004196167,10.3100004196167,30380100,0.0,0.0,False,0.025870669049492312,0.025541685245160647,-0.43335804844217063,15.680000305175781,-0.3424744758318984,0.39922363902750735
2024-08-20,10.3100004196167,10.449999809265137,10.210000038146973,10.289999961853027,10.289999961853027,23537400,0.0,0.0,False,-0.0019399085305192854,-0.0019417925900691113,-0.4344572819977478,15.680000305175781,-0.34375001520526627,0.39922401440660754
2024-08-21,10.369999885559082,10.449999809265137,10.300000190734863,10.399999618530273,10.399999618530273,20233700,0.0,0.0,False,0.010689956956757563,0.01063322332877544,-0.428411654685096,15.680000305175781,-0.3367347311149377,0.39929571397105706
2024-08-22,10.40999984741211,10.539999961853027,10.130000114440918,10.140000343322754,10.140000343322754,25624700,0.0,0.0,False,-0.024999931225407335,-0.025317737446248604,-0.44270132400721296,15.680000305175781,-0.35331631722126555,0.3994760928325892
2024-08-23,10.229999542236328,10.5,10.170000076293945,10.390000343322754,10.390000343322754,24640000,0.0,0.0,False,0.024654831512370246,0.02435580613341502,-0.4289612190485438,15.680000305175781,-0.33737243998055677,0.40030468882468656
2024-08-26,10.430000305175781,10.449999809265137,10.199999809265137,10.210000038146973,10.210000038146973,21028300,0.0,0.0,False,-0.017324379136470447,-0.01747620224190095,-0.43885411139137476,15.680000305175781,-0.3488520510566079,0.40041941031579487
2024-08-27,10.260000228881836,10.270000457763672,9.979999542236328,10.170000076293945,10.170000076293945,23303100,0.0,0.0,False,-0.003917723967049813,-0.003925418350479121,-0.44105252608818823,15.680000305175781,-0.3514030689822787,0.4004253628443147
2024-08-28,10.170000076293945,10.210000038146973,10.039999961853027,10.149999618530273,10.149999618530273,20533800,0.0,0.0,False,-0.001966613334673628,-0.0019685496577600387,-0.4421517596437653,15.680000305175781,-0.3526786083556466,0.4002626600427899
2024-08-29,10.239999771118164,10.510000228881836,10.210000038146973,10.390000343322754,10.390000343322754,22240100,0.0,0.0,False,0.023645392493840678,0.023370170250140165,-0.4289612190485438,15.680000305175781,-0.33737243998055677,0.4008308355889985
2024-08-30,10.489999771118164,10.890000343322754,10.479999542236328,10.619999885559082,10.619999885559082,26521400,0.0,0.0,False,0.022136625085305228,0.021895166883100357,-0.41632034764545167,15.680000305175781,-0.32270410211321576,0.4014298105388858
2024-09-03,10.520000457763672,10.739999771118164,10.5,10.600000381469727,10.600000381469727,23374800,0.0,0.0,False,-0.0018831924957504187,-0.001884967932080847,-0.417419528786688,15.680000305175781,-0.3239795806655187,0.40142710723575736
2024-09-04,10.529999732971191,10.779999732971191,10.5,10.630000114440918,10.630000114440918,22113000,0.0,0.0,False,0.0028301633859970643,0.0028261660139692027,-0.41577073086766314,15.680000305175781,-0.3220663324265318,0.40143784221661344
2024-09-05,10.84000015258789,11.15999984741211,10.75,10.800000190734863,10.800000190734863,38467300,0.0,0.0,False,0.015992481134877723,0.01586594867110911,-0.4064274553026208,15.680000305175781,-0.31122449103716454,0.401011309357369
2024-09-06,10.779999732971191,11.100000381469727,10.699999809265137,10.800000190734863,10.800000190734863,27842800,0.0,0.0,False,0.0,0.0,-0.4064274553026208,15.680000305175781,-0.31122449103716454,0.40100161212685903
2024-09-09,10.850000381469727,11.229999542236328,10.850000381469727,11.220000267028809,11.220000267028809,44496200,0.0,0.0,False,0.03888889526634043,0.03815177210309963,-0.3833440747789093,15.680000305175781,-0.2844387724070885,0.4023339491440051
2024-09-10,11.210000038146973,11.25,10.869999885559082,10.989999771118164,10.989999771118164,31767700,0.0,0.0,False,-0.020499152445345836,-0.020712176304751948,-0.3959849985963422,15.680000305175781,-0.29910717109549445,0.40282715400145475
2024-09-11,10.949999809265137,11.010000228881836,10.489999771118164,10.770000457763672,10.770000457763672,40526800,0.0,0.0,False,-0.02001813629993443,-0.02022121391727003,-0.40807625322164565,15.680000305175781,-0.3131377392761515,0.4032014673474177
2024-09-12,11.029999732971191,11.140000343322754,10.430000305175781,10.880000114440918,10.880000114440918,37815400,0.0,0.0,False,0.010213523862754537,0.010161718274376284,-0.40203062590899385,15.680000305175781,-0.30612245518582293,0.4033446769225396
2024-09-13,10.979999542236328,11.180000305175781,10.609999656677246,10.6899995803833,10.6899995803833,36956000,0.0,0.0,False,-0.017463284196608697,-0.017617566162509302,-0.41247313502961336,15.680000305175781,-0.318239835948558,0.3997690553310734
2024-09-16,10.649999618530273,10.869999885559082,10.619999885559082,10.8100004196167,10.8100004196167,31026800,0.0,0.0,False,0.011225523287541117,0.01116298468481815,-0.4058778385248323,15.680000305175781,-0.3105867213504807,0.3999291702381929
2024-09-17,10.989999771118164,11.260000228881836,10.949999809265137,11.170000076293945,11.170000076293945,38180000,0.0,0.0,False,0.033302464634872964,0.03275994944279199,-0.3860921062535112,15.680000305175781,-0.28762756001944323,0.4013330822704831
2024-09-18,11.239999771118164,11.289999961853027,10.920000076293945,11.029999732971191,11.029999732971191,37396500,0.0,0.0,False,-0.012533602718577952,-0.012612810855274034,-0.3937865838995287,15.680000305175781,-0.29655615316982364,0.4012494495564304
2024-09-19,11.319999694824219,11.390000343322754,11.0600004196167,11.109999656677246,11.109999656677246,34544400,0.0,0.0,False,0.007252939768159328,0.007226763693309985,-0.38938975450590185,15.680000305175781,-0.2914541173184819,0.4012697201124961
2024-09-20,11.069999694824219,11.119999885559082,10.880000114440918,11.010000228881836,11.010000228881836,165832100,0.0,0.0,False,-0.009000848864591071,-0.009041601226270787,-0.3948857650407651,15.680000305175781,-0.29783163172212657,0.40125031673142736
2024-09-23,11.0,11.029999732971191,10.760000228881836,10.979999542236328,10.979999542236328,30785100,0.0,0.0,False,-0.0027248579493039937,-0.0027285771324260986,-0.3965346153741308,15.680000305175781,-0.2997449407821784,0.40125713463282414
2024-09-24,11.020000457763672,11.1899995803833,10.920000076293945,11.039999961853027,11.039999961853027,29446500,0.0,0.0,False,0.005464519318593597,0.005449643002904319,-0.3932369671217403,15.680000305175781,-0.2959183834831397,0.4011214435539676
2024-09-25,11.0600004196167,11.180000305175781,10.970000267028809,11.0,11.0,29157100,0.0,0.0,False,-0.003623184962974757,-0.0036297645952370152,-0.39543538181855376,15.680000305175781,-0.2984694014088105,0.4011337483025663
2024-09-26,11.359999656677246,11.979999542236328,11.350000381469727,11.789999961853027,11.789999961853027,62353500,0.0,0.0,False,0.07181817835027515,0.06935643851537268,-0.35201665224573264,15.680000305175781,-0.24808675176101314,0.4072417375652052
2024-09-27,11.819999694824219,11.859999656677246,11.5600004196167,11.5600004196167,11.5600004196167,30783800,0.0,0.0,False,-0.01950801891268028,-0.01970081177049015,-0.36465752364882476,15.680000305175781,-0.26275508962835414,0.4076490384085013
2024-09-30,11.470000267028809,11.579999923706055,11.199999809265137,11.239999771118164,11.239999771118164,26661600,0.0,0.0,False,-0.02768171599332392,-0.028072075440861,-0.3822448936376731,15.680000305175781,-0.28316329385478556,0.40783314325899095
2024-10-01,11.270000457763672,11.329999923706055,10.819999694824219,10.899999618530273,10.899999618530273,42847400,0.0,0.0,False,-0.030249124511687375,-0.03071606986451739,-0.40093144476775777,15.680000305175781,-0.30484697663352,0.40885471148885816
2024-10-02,10.729999542236328,10.859999656677246,10.609999656677246,10.739999771118164,10.739999771118164,28779600,0.0,0.0,False,-0.014678885597399938,-0.014787686468314241,-0.40972510355501157,15.680000305175781,-0.31505104833620323,0.4090842086914053
2024-10-03,10.6899995803833,10.9399995803833,10.569999694824219,10.819999694824219,10.819999694824219,32925600,0.0,0.0,False,0.007448782626717554,0.007421177443988948,-0.4053282741613846,15.680000305175781,-0.3099490124848616,0.40758021072338796
2024-10-04,11.359999656677246,11.970000267028809,11.289999961853027,11.510000228881836,11.510000228881836,53708000,0.0,0.0,False,0.06377084598141725,0.06181999740571831,-0.36740555512342665,15.680000305175781,-0.2659438772407089,0.4110041753505725
2024-10-07,11.550000190734863,11.680000305175781,11.369999885559082,11.529999732971191,11.529999732971191,27611000,0.0,0.0,False,0.0017375763415861112,0.0017360685022193532,-0.36630637398219035,15.680000305175781,-0.26466839868840586,0.4108978210053875
2024-10-08,11.649999618530273,12.119999885559082,11.630000114440918,11.920000076293945,11.920000076293945,44740000,0.0,0.0,False,0.03382483541673542,0.033265356916215426,-0.3448717913775037,15.680000305175781,-0.23979592829731677,0.4122348623641707
2024-10-09,12.010000228881836,12.25,11.869999885559082,11.930000305175781,11.930000305175781,34210700,0.0,0.0,False,0.0008389453706232342,0.0008385936526568156,-0.34432217459971515,15.680000305175781,-0.23915815861063283,0.4101931418417702
2024-10-10,11.770000457763672,12.0,11.649999618530273,11.760000228881836,11.760000228881836,26494600,0.0,0.0,False,-0.014249796474874454,-0.01435229975713746,-0.3536654501647575,15.680000305175781,-0.25,0.4104460984123904
2024-10-11,11.720000267028809,11.819999694824219,11.529999732971191,11.789999961853027,11.789999961853027,17698000,0.0,0.0,False,0.002550997651982412,0.002547749380521354,-0.35201665224573264,15.680000305175781,-0.24808675176101314,0.41006527686292826
2024-10-14,11.850000381469727,11.949999809265137,11.699999809265137,11.869999885559082,11.869999885559082,20610500,0.0,0.0,False,0.0067854049164459695,0.006762487666644013,-0.3476198228521057,15.680000305175781,-0.24298471590967152,0.4087142947666178
2024-10-15,12.119999885559082,12.470000267028809,12.0,12.029999732971191,12.029999732971191,36494700,0.0,0.0,False,0.013479347005450615,0.013389308809291626,-0.3388261640648519,15.680000305175781,-0.23278064420698819,0.4079245313239334
2024-10-16,12.1899995803833,12.920000076293945,12.140000343322754,12.890000343322754,12.890000343322754,53137600,0.0,0.0,False,0.07148799912227077,0.06904833579623093,-0.2915601694618516,15.680000305175781,-0.17793366757346818,0.41366961238714567
2024-10-17,12.869999885559082,12.970000267028809,12.670000076293945,12.8100004196167,12.8100004196167,30152400,0.0,0.0,False,-0.006206355436405908,-0.006225694920304227,-0.29595699885547855,15.680000305175781,-0.1830357034248098,0.41372585344473917
2024-10-18,12.859999656677246,13.239999771118164,12.760000228881836,13.09000015258789,13.09000015258789,38307300,0.0,0.0,False,0.02185790193592907,0.021622442913031878,-0.2805680959777844,15.680000305175781,-0.16517857794511415,0.4113058051552046
2024-10-21,12.979999542236328,13.100000381469727,12.779999732971191,12.970000267028809,12.970000267028809,27952600,0.0,0.0,False,-0.009167294435467044,-0.009209572662096304,-0.28716334006822475,15.680000305175781,-0.17283163172212657,0.4113678093986297
2024-10-22,12.930000305175781,13.029999732971191,12.619999885559082,12.960000038146973,12.960000038146973,24163100,0.0,0.0,False,-0.0007710276542751693,-0.0007713250489731815,-0.2877129568460133,15.680000305175781,-0.1734694014088105,0.4100233462879259
2024-10-23,12.850000381469727,13.039999961853027,12.65999984741211,12.829999923706055,12.829999923706055,30252700,0.0,0.0,False,-0.010030872998323392,-0.01008152118655019,-0.29485781771424224,15.680000305175781,-0.18176022487250687,0.4097703836107303
2024-10-24,13.180000305175781,13.630000114440918,12.420000076293945,12.779999732971191,12.779999732971191,65532900,0.0,0.0,False,-0.0038971310235534906,-0.0039047446259022228,-0.29760584918884425,15.680000305175781,-0.18494901248486162,0.40972086118921136
2024-10-25,12.9399995803833,13.4399995803833,12.75,13.149999618530273,13.149999618530273,44350800,0.0,0.0,False,0.028951478348197224,0.02854030155955288,-0.27727050013973475,15.680000305175781,-0.1613520814671403,0.4103638641281812
2024-10-28,13.65999984741211,13.850000381469727,13.5600004196167,13.600000381469727,13.600000381469727,37079200,0.0,0.0,False,0.034220591330309746,0.03364809117658211,-0.25253826928265743,15.680000305175781,-0.13265305377701242,0.41160919087453174
2024-10-29,13.380000114440918,13.859999656677246,13.279999732971191,13.819999694824219,13.819999694824219,28711500,0.0,0.0,False,0.016176419645858697,0.016046975466089214,-0.24044701465735385,15.680000305175781,-0.11862248559635535,0.4113017869834634
2024-10-30,13.65999984741211,13.989999771118164,13.609999656677246,13.9399995803833,13.9399995803833,22463500,0.0,0.0,False,0.008683059928288106,0.008645578973409309,-0.23385177056691353,15.680000305175781,-0.11096943181934293,0.4107473392634988
2024-10-31,13.789999961853027,13.890000343322754,13.380000114440918,13.399999618530273,13.399999618530273,26340900,0.0,0.0,False,-0.03873744462753992,-0.03950769674177382,-0.26353039518106547,15.680000305175781,-0.14540820422643153,0.4126683404928208
2024-11-01,13.470000267028809,13.65999984741211,13.399999618530273,13.539999961853027,13.539999961853027,22838300,0.0,0.0,False,0.01044778711255745,0.010393586177799835,-0.255835917535048,15.680000305175781,-0.1364796110760511,0.4127700550407351
2024-11-04,13.5,13.5,12.960000038146973,12.989999771118164,12.989999771118164,25654100,0.0,0.0,False,-0.040620398248479184,-0.041468451604115726,-0.28606415892698844,15.680000305175781,-0.17155615316982364,0.41426485406446156
2024-11-05,12.949999809265137,13.220000267028809,12.920000076293945,13.1899995803833,13.1899995803833,19112800,0.0,0.0,False,0.015396444402548282,0.015279121853318612,-0.2750720854429213,15.680000305175781,-0.1588010635414695,0.41147382572181607
2024-11-06,14.010000228881836,14.170000076293945,13.800000190734863,14.0,14.0,38602600,0.0,0.0,False,0.061410192978426315,0.05959839469928081,-0.23055412231452288,15.680000305175781,-0.10714287452030424,0.4149972164514785
2024-11-07,13.9399995803833,14.0,13.600000381469727,13.619999885559082,13.619999885559082,19654600,0.0,0.0,False,-0.027142865317208442,-0.027518037296309243,-0.251439088141421,15.680000305175781,-0.1313775752247095,0.4158995298425929
2024-11-08,13.6899995803833,14.029999732971191,13.670000076293945,13.8100004196167,13.8100004196167,20259200,0.0,0.0,False,0.013950112749932408,0.013853705487239874,-0.24099657902080163,15.680000305175781,-0.11926019446197444,0.4155613113138044
2024-11-11,13.949999809265137,14.15999984741211,13.890000343322754,14.15999984741211,14.15999984741211,22833300,0.0,0.0,False,0.02534391145261994,0.025028079683403273,-0.2217604635272692,15.680000305175781,-0.09693880281762102,0.4156586901347459
2024-11-12,13.979999542236328,14.079999923706055,13.729999542236328,13.90999984741211,13.90999984741211,20437600,0.0,0.0,False,-0.017655367421892332,-0.01781308252389545,-0.23550056848593848,15.680000305175781,-0.1128826800583298,0.41606809296473773
2024-11-13,14.050000190734863,14.550000190734863,13.970000267028809,14.010000228881836,14.010000228881836,30234700,0.0,0.0,False,0.007189100112630964,0.007163381720251566,-0.23000450553673446,15.680000305175781,-0.1065051048336203,0.41610524968438
2024-11-14,14.220000267028809,14.670000076293945,14.180000305175781,14.260000228881836,14.260000228881836,33149200,0.0,0.0,False,0.01784439656786163,0.0176870543508206,-0.21626440057806529,15.680000305175781,-0.09056122759291152,0.4146188603323541
2024-11-15,14.220000267028809,14.399999618530273,14.050000190734863,14.390000343322754,14.390000343322754,22756500,0.0,0.0,False,0.009116417416152656,0.009075113720933134,-0.20911953970983632,15.680000305175781,-0.08227040412921505,0.41449706720897017
2024-11-18,14.390000343322754,14.4399995803833,14.029999732971191,14.289999961853027,14.289999961853027,18705500,0.0,0.0,False,-0.006949296670178962,-0.0069735554854136565,-0.21461560265904034,15.680000305175781,-0.08864797935392454,0.4141134868178264
2024-11-19,13.930000305175781,14.399999618530273,13.84000015258789,14.329999923706055,14.329999923706055,25329900,0.0,0.0,False,0.002799157589909562,0.0027952472437201862,-0.21241718796222686,15.680000305175781,-0.08609696142825374,0.4140539825646264
2024-11-20,14.180000305175781,14.489999771118164,14.0,14.460000038146973,14.460000038146973,25407100,0.0,0.0,False,0.009071885215146347,0.009030982852712883,-0.205272327093998,15.680000305175781,-0.07780613796455738,0.4140563584530199
2024-11-21,14.470000267028809,14.579999923706055,14.180000305175781,14.199999809265137,14.199999809265137,20758600,0.0,0.0,False,-0.017980652019082166,-0.018144268193539495,-0.21956204883045582,15.680000305175781,-0.09438778489195021,0.41386466900133295
2024-11-22,14.220000267028809,14.4399995803833,14.09000015258789,14.380000114440918,14.380000114440918,20237000,0.0,0.0,False,0.012676077999545843,0.012596409076057465,-0.20966915648762496,15.680000305175781,-0.08290817381589899,0.41379750963366985
2024-11-25,14.649999618530273,15.130000114440918,14.5600004196167,14.920000076293945,14.920000076293945,31551800,0.0,0.0,False,0.03755215282027291,0.03686423963791017,-0.17999053187347303,15.680000305175781,-0.04846940140881051,0.41541115714710597
2024-11-26,14.789999961853027,15.010000228881836,14.609999656677246,14.640000343322754,14.640000343322754,21625300,0.0,0.0,False,-0.018766738038833997,-0.018945067904977003,-0.19537943475116715,15.680000305175781,-0.06632652688850627,0.4157234658387529
2024-11-27,14.680000305175781,14.75,14.460000038146973,14.640000343322754,14.640000343322754,14433900,0.0,0.0,False,0.0,0.0,-0.19537943475116715,15.680000305175781,-0.06632652688850627,0.41572052138961035
2024-11-29,14.680000305175781,14.739999771118164,14.5,14.520000457763672,14.520000457763672,9503500,0.0,0.0,False,-0.00819671330225158,-0.00823049106109974,-0.20197467884160747,15.680000305175781,-0.07397958066551868,0.4158055794812631
2024-12-02,14.569999694824219,14.75,14.380000114440918,14.609999656677246,14.609999656677246,18780400,0.0,0.0,False,0.006198291740786566,0.006179161340372787,-0.19702828508453285,15.680000305175781,-0.06823983594855798,0.4155536372207453
2024-12-03,14.59000015258789,14.75,14.4399995803833,14.470000267028809,14.470000267028809,16129000,0.0,0.0,False,-0.009582436203853906,-0.009628643166093182,-0.20472271031620948,15.680000305175781,-0.07716836827787343,0.41305538493303096
2024-12-04,14.899999618530273,15.050000190734863,14.609999656677246,14.880000114440918,14.880000114440918,18414700,0.0,0.0,False,0.028334474073668847,0.027940477998514828,-0.1821889465702865,15.680000305175781,-0.051020419334481315,0.4132447843880874
2024-12-05,16.010000228881836,17.799999237060547,15.960000038146973,17.3799991607666,17.3799991607666,110116900,0.0,0.0,False,0.16801068730499913,0.15530203445407,-0.044787949397934956,17.3799991607666,0.0,0.4454414738977239
2024-12-06,17.510000228881836,18.09000015258789,17.270000457763672,17.399999618530273,17.399999618530273,43091800,0.0,0.0,False,0.0011507743802900983,0.0011501127469980461,-0.043688715842357784,17.399999618530273,0.0,0.44472500873496185
2024-12-09,17.520000457763672,17.520000457763672,17.010000228881836,17.15999984741211,17.15999984741211,29733000,0.0,0.0,False,-0.01379309059654088,-0.01388909912918768,-0.05687920402323854,17.399999618530273,-0.01379309059654088,0.4439255204449308
2024-12-10,17.950000762939453,18.200000762939453,17.3700008392334,17.489999771118164,17.489999771118164,34174800,0.0,0.0,False,0.01923076495573639,0.019048190776322627,-0.03874226967094241,17.489999771118164,0.0,0.44412540390410765
2024-12-11,17.610000610351562,17.739999771118164,17.40999984741211,17.579999923706055,17.579999923706055,20711800,0.0,0.0,False,0.005145806390261409,0.005132611973145458,-0.03379582349952692,17.579999923706055,0.0,0.44412113670055076
2024-12-12,17.610000610351562,17.799999237060547,17.229999542236328,17.239999771118164,17.239999771118164,17692200,0.0,0.0,False,-0.019340168035462346,-0.01952963595787768,-0.05248237462961158,17.579999923706055,-0.019340168035462346,0.4440529865797788
2024-12-13,17.280000686645508,17.309999465942383,16.809999465942383,16.920000076293945,16.920000076293945,20174300,0.0,0.0,False,-0.018561467463607983,-0.018735893272162744,-0.07006969220411918,17.579999923706055,-0.03754265359933939,0.4444857714040952
2024-12-16,16.90999984741211,16.950000762939453,16.459999084472656,16.520000457763672,16.520000457763672,15741000,0.0,0.0,False,-0.02364063928644422,-0.023924562884678667,-0.09205383917225363,17.579999923706055,-0.06029576055418573,0.44382722008962133
2024-12-17,16.450000762939453,16.739999771118164,16.219999313354492,16.719999313354492,16.719999313354492,23622000,0.0,0.0,False,0.012106467920636854,0.012033770786742773,-0.0810618181025271,17.579999923706055,-0.04891926132444857,0.4439005790437843
2024-12-18,16.770000457763672,17.280000686645508,16.260000228881836,16.469999313354492,16.469999313354492,25019500,0.0,0.0,False,-0.014952153724092643,-0.015065064090372062,-0.09480192306119628,17.579999923706055,-0.06313996673314903,0.4438117777820744
2024-12-19,16.649999618530273,16.799999237060547,16.479999542236328,16.639999389648438,16.639999389648438,17832700,0.0,0.0,False,0.010321802269663838,0.01026889621441281,-0.08545864749615395,17.579999923706055,-0.05346988271541786,0.4438987275685066
2024-12-20,16.56999969482422,17.18000030517578,16.530000686645508,16.8799991607666,16.8799991607666,28664900,0.0,0.0,False,0.014423063697193816,0.01432004073691106,-0.0722681593152732,17.579999923706055,-0.0398180185425101,0.44347927996753644
2024-12-23,16.8700008392334,17.270000457763672,16.8700008392334,17.25,17.25,15777200,0.0,0.0,False,0.021919482087023656,0.021682704027177303,-0.05193275785182283,17.579999923706055,-0.018771326799669752,0.4432417467008792
2024-12-24,17.0,17.360000610351562,16.799999237060547,17.350000381469727,17.350000381469727,14234300,0.0,0.0,False,0.005797123563462403,0.005780384902226943,-0.046436694902618814,17.579999923706055,-0.013083022937115052,0.4432490018453336
2024-12-26,17.06999969482422,17.389999389648438,17.049999237060547,17.350000381469727,17.350000381469727,10378900,0.0,0.0,False,0.0,0.0,-0.046436694902618814,17.579999923706055,-0.013083022937115052,0.44299045801817155
2024-12-27,17.190000534057617,17.3799991607666,17.010000228881836,17.350000381469727,17.350000381469727,29500500,0.0,0.0,False,0.0,0.0,-0.046436694902618814,17.579999923706055,-0.013083022937115052,0.44288494790226085
2024-12-30,17.270000457763672,17.729999542236328,17.149999618530273,17.6200008392334,17.6200008392334,20436400,0.0,0.0,False,0.015561985696094904,0.015442139758027952,-0.031597356388372355,17.6200008392334,0.0,0.44311193638460084
2024-12-31,17.6299991607666,17.75,17.350000381469727,17.43000030517578,17.43000030517578,12704600,0.0,0.0,False,-0.010783230704198066,-0.010841791097043533,-0.04203986550899186,17.6200008392334,-0.010783230704198066,0.4428907053447475
2025-01-02,17.399999618530273,17.6299991607666,16.829999923706055,17.0,17.0,19027500,0.0,0.0,False,-0.02467012608416841,-0.02497953298436394,-0.065672862810492,17.6200008392334,-0.03518733312729927,0.4430486660282318
2025-01-03,17.030000686645508,17.030000686645508,16.270000457763672,16.969999313354492,16.969999313354492,23807000,0.0,0.0,False,-0.001764746273265172,-0.0017663052723982699,-0.06732171314385771,17.6200008392334,-0.03688998268556187,0.44143428275573215
2025-01-06,17.639999389648438,17.940000534057617,17.3799991607666,17.520000457763672,17.520000457763672,31834600,0.0,0.0,False,0.032410204281879906,0.03189607285249075,-0.03709341933757637,17.6200008392334,-0.005675390278476189,0.4424212464914444
2025-01-07,17.579999923706055,17.989999771118164,17.530000686645508,17.690000534057617,17.690000534057617,25491200,0.0,0.0,False,0.009703200448183402,0.009656426725188101,-0.02775014377253404,17.690000534057617,0.0,0.4409015068161316
2025-01-08,17.530000686645508,17.719999313354492,17.079999923706055,17.600000381469727,17.600000381469727,23093600,0.0,0.0,False,-0.005087628596427529,-0.00510061464297438,-0.03269658994394942,17.690000534057617,-0.005087628596427529,0.43520550692813426
2025-01-10,17.93000030517578,18.450000762939453,17.799999237060547,18.3799991607666,18.3799991607666,43954000,0.0,0.0,False,0.04431811149948062,0.043364147548876526,0.01017247043674252,18.3799991607666,0.0,0.4370848420695679
2025-01-13,17.920000076293945,17.979999542236328,17.31999969482422,17.600000381469727,17.600000381469727,28427200,0.0,0.0,False,-0.04243736751423999,-0.04336414754887642,-0.032696589943949306,18.3799991607666,-0.04243736751423999,0.4392603261585726
2025-01-14,17.790000915527344,18.239999771118164,17.790000915527344,18.209999084472656,18.209999084472656,26175800,0.0,0.0,False,0.03465901646486169,0.03407191974491728,0.0008291948717003006,18.3799991607666,-0.009249188468779868,0.44026216653151073
2025-01-15,18.540000915527344,18.559999465942383,17.969999313354492,18.06999969482422,18.06999969482422,20402000,0.0,0.0,False,-0.0076880503397614985,-0.007717755747834743,-0.0068652303599763265,18.3799991607666,-0.01686613058199149,0.42971886519896185
2025-01-16,18.020000457763672,18.329999923706055,17.780000686645508,18.290000915527344,18.290000915527344,22031800,0.0,0.0,False,0.012174943243974612,0.012101424743338146,0.005226129094008769,18.3799991607666,-0.004896531520597991,0.4298371633772072
2025-01-17,18.549999237060547,18.56999969482422,18.15999984741211,18.270000457763672,18.270000457763672,20438500,0.0,0.0,False,-0.0010935186857586876,-0.0010941170135449205,0.004126895538431485,18.3799991607666,-0.005984695757643377,0.429310734747147
2025-01-21,18.520000457763672,18.649999618530273,18.270000457763672,18.639999389648438,18.639999389648438,30731600,0.0,0.0,False,0.02025171990225849,0.020049381067864087,0.024462192173200226,18.639999389648438,0.0,0.4244081776867158
2025-01-22,19.09000015258789,19.100000381469727,18.3700008392334,18.65999984741211,18.65999984741211,58392400,0.0,0.0,False,0.0010729859666616104,0.0010724107286640449,0.02556142572877751,18.65999984741211,0.0,0.42420413304118415
2025-01-23,17.299999237060547,17.540000915527344,16.729999542236328,17.030000686645508,17.030000686645508,94892400,0.0,0.0,False,-0.08735258167714621,-0.09140565224757022,-0.06402401247712608,18.65999984741211,-0.08735258167714621,0.4334079858179074
2025-01-24,16.850000381469727,17.34000015258789,16.549999237060547,16.959999084472656,16.959999084472656,37782500,0.0,0.0,False,-0.004110487337075974,-0.004118958612165327,-0.06787132992164602,18.65999984741211,-0.09110400733337731,0.4326135477279151
2025-01-27,16.81999969482422,17.540000915527344,16.700000762939453,17.200000762939453,17.200000762939453,40498000,0.0,0.0,False,0.014151043126324536,0.014051851794160866,-0.05468073691208375,18.65999984741211,-0.07824218094380841,0.4327650772623465
2025-01-28,17.079999923706055,17.469999313354492,16.950000762939453,17.149999618530273,17.149999618530273,29817400,0.0,0.0,False,-0.0029070431506559302,-0.002911276807535406,-0.057428820801026625,18.65999984741211,-0.08092177069825923,0.4206240018114937
2025-01-29,17.139999389648438,17.34000015258789,16.940000534057617,17.329999923706055,17.329999923706055,24719400,0.0,0.0,False,0.010495644850119668,0.010440947956278401,-0.04753592845819565,18.65999984741211,-0.0712754520140314,0.4204370637597155
2025-01-30,16.93000030517578,17.229999542236328,16.799999237060547,16.899999618530273,16.899999618530273,42121200,0.0,0.0,False,-0.02481248165428873,-0.02512549996823997,-0.0711689257596958,18.65999984741211,-0.09431941282282086,0.42100867478962867
2025-01-31,16.959999084472656,17.229999542236328,16.90999984741211,16.920000076293945,16.920000076293945,30040400,0.0,0.0,False,0.0011834590659838273,0.0011827593303213283,-0.07006969220411863,18.65999984741211,-0.09324757692104046,0.42005024210356334
2025-02-03,16.389999389648438,16.81999969482422,16.219999313354492,16.700000762939453,16.700000762939453,32955700,0.0,0.0,False,-0.013002323425679307,-0.013087593579470076,-0.08216094682942221,18.65999984741211,-0.10503746519293145,0.4197250518977277
2025-02-04,16.75,16.93000030517578,16.700000762939453,16.84000015258789,16.84000015258789,28810100,0.0,0.0,False,0.008383196601950083,0.00834825276751371,-0.07446652159774558,18.65999984741211,-0.0975348183122643,0.4197361019104925
2025-02-05,16.850000381469727,17.219999313354492,16.510000228881836,16.959999084472656,16.959999084472656,27632200,0.0,0.0,False,0.007125827244504279,0.0071005585069712955,-0.06787132992164602,18.65999984741211,-0.09110400733337731,0.4195342971622678
2025-02-06,17.079999923706055,17.31999969482422,16.950000762939453,17.059999465942383,17.059999465942383,25501400,0.0,0.0,False,0.005896249225701977,0.005878934376675293,-0.06237526697244189,18.65999984741211,-0.0857449300403732,0.41900393233000627
2025-02-07,17.06999969482422,17.399999618530273,17.020000457763672,17.170000076293945,17.170000076293945,22457800,0.0,0.0,False,0.006447867162666876,0.006427168593963272,-0.05632958724544923,18.65999984741211,-0.07984993479647895,0.4167245496999478
2025-02-10,17.200000762939453,17.200000762939453,16.559999465942383,16.6200008392334,16.6200008392334,27672600,0.0,0.0,False,-0.032032570449426645,-0.03255683943013697,-0.08655777622304894,18.65999984741211,-0.10932470658415527,0.4180241030529996
2025-02-11,16.43000030517578,16.559999465942383,16.1299991607666,16.40999984741211,16.40999984741211,29009400,0.0,0.0,False,-0.012635438099711682,-0.012715944119162293,-0.09809951889924562,18.65999984741211,-0.12057877912105364,0.4182344834836742
2025-02-12,16.3799991607666,16.600000381469727,16.139999389648438,16.260000228881836,16.260000228881836,24573000,0.0,0.0,False,-0.00914074466331749,-0.009182777607491482,-0.10634356090871078,18.65999984741211,-0.12861734395261104,0.41831598468314296
2025-02-13,16.360000610351562,16.5,15.479999542236328,15.739999771118164,15.739999771118164,41583700,0.0,0.0,False,-0.03198034750577805,-0.03250288974819374,-0.1349230043816264,18.65999984741211,-0.15648446410351446,0.4195808796899878
2025-02-14,15.84000015258789,15.979999542236328,15.640000343322754,15.970000267028809,15.970000267028809,29250900,0.0,0.0,False,0.014612484069579157,0.014506750499728275,-0.12228208056419354,18.65999984741211,-0.14415860677278447,0.4192325273445789
2025-02-18,15.880000114440918,16.31999969482422,15.850000381469727,16.079999923706055,16.079999923706055,28428700,0.0,0.0,False,0.006887893227174757,0.0068642800585993185,-0.11623645325154175,18.65999984741211,-0.13826366263683898,0.4189552341021081
2025-02-19,16.0,16.149999618530273,15.800000190734863,16.0,16.0,24543500,0.0,0.0,False,-0.004975119657066318,-0.004987536766390735,-0.1206332826451687,18.65999984741211,-0.1425509040280628,0.4189880114099066
2025-02-20,15.960000038146973,16.100000381469727,15.569999694824219,15.859999656677246,15.859999656677246,32618400,0.0,0.0,False,-0.00875002145767212,-0.00878852768016365,-0.1283277602911862,18.65999984741211,-0.15005360201667872,0.4187013993808537
2025-02-21,15.930000305175781,16.06999969482422,15.09000015258789,15.229999542236328,15.229999542236328,55698700,0.0,0.0,False,-0.03972258058503053,-0.04053305770925622,-0.16295283107675362,18.65999984741211,-0.18381566630352764,0.4206289843452753
2025-02-24,15.380000114440918,15.520000457763672,15.210000038146973,15.3100004196167,15.3100004196167,42730700,0.0,0.0,False,0.0052528483115519276,0.005239100227245038,-0.1585559492687858,18.65999984741211,-0.17952837380435505,0.4206181876196946
2025-02-25,15.369999885559082,15.369999885559082,14.800000190734863,15.130000114440918,15.130000114440918,48363100,0.0,0.0,False,-0.011757041165403659,-0.011826701713500538,-0.16844884161161666,18.65999984741211,-0.18917469248858299,0.4197177020393393
2025-02-26,15.470000267028809,15.65999984741211,15.170000076293945,15.180000305175781,15.180000305175781,43181100,0.0,0.0,False,0.0033047052449881598,0.0032992567071843805,-0.16570081013701454,18.65999984741211,-0.18649515384208093,0.4196599468556295
2025-02-27,15.119999885559082,15.149999618530273,14.210000038146973,14.529999732971191,14.529999732971191,56503100,0.0,0.0,False,-0.04281953617503986,-0.04376333286685571,-0.20142511447815914,18.65999984741211,-0.22132905403071013,0.42176239094201756
2025-02-28,14.569999694824219,14.75,14.270000457763672,14.350000381469727,14.350000381469727,49731000,0.0,0.0,False,-0.012388118018544336,-0.012465490415548439,-0.21131795440664924,18.65999984741211,-0.2309753216069893,0.42160678763664605
2025-03-03,14.359999656677246,14.5600004196167,13.770000457763672,13.869999885559082,13.869999885559082,55452000,0.0,0.0,False,-0.033449511020952505,-0.03402174271311317,-0.2376989831827514,18.65999984741211,-0.2566988210622808,0.4229038607729639
2025-03-04,13.520000457763672,13.649999618530273,13.020000457763672,13.350000381469727,13.350000381469727,71114400,0.0,0.0,False,-0.03749095229847543,-0.03821181265500328,-0.26627837424132617,18.65999984741211,-0.28456589010523536,0.42430722679506455
2025-03-05,13.510000228881836,14.229999542236328,13.489999771118164,14.09000015258789,14.09000015258789,56987400,0.0,0.0,False,0.05543069288187508,0.05394892331933599,-0.22560767614310706,18.65999984741211,-0.24490888168244096,0.4279479003656024
2025-03-06,13.819999694824219,13.930000305175781,13.199999809265137,13.25,13.25,58157500,0.0,0.0,False,-0.059616759651603624,-0.0614677843078743,-0.2717744371905303,18.65999984741211,-0.2899249673982395,0.4286596428022375
2025-03-07,13.130000114440918,13.180000305175781,12.579999923706055,13.029999732971191,13.029999732971191,76618800,0.0,0.0,False,-0.016603793738023342,-0.016743181788862888,-0.28386574423017474,18.65999984741211,-0.3017149067780792,0.42887619545447836
2025-03-10,12.720000267028809,12.75,12.109999656677246,12.5,12.5,83400700,0.0,0.0,False,-0.040675344883551845,-0.041525726335112964,-0.31299475206653815,18.65999984741211,-0.330117893771924,0.43054153868400563
2025-03-11,12.5,12.539999961853027,11.430000305175781,11.460000038146973,11.460000038146973,109911400,0.0,0.0,False,-0.0831999969482422,-0.0868659296929558,-0.37015358659802855,18.65999984741211,-0.385852082965782,0.4384403549438296
2025-03-12,11.550000190734863,11.609999656677246,10.890000343322754,10.930000305175781,10.930000305175781,98487000,0.0,0.0,False,-0.046247795044238926,-0.04735138450592137,-0.39928259443439196,18.65999984741211,-0.4142550699596268,0.4405821009555592
2025-03-13,10.989999771118164,11.09000015258789,10.470000267028809,10.670000076293945,10.670000076293945,95901500,0.0,0.0,False,-0.023787760441206562,-0.024075257645393443,-0.4135723161708498,18.65999984741211,-0.42818863003507845,0.4411804849634547
2025-03-14,10.869999885559082,10.890000343322754,10.550000190734863,10.869999885559082,10.869999885559082,66506400,0.0,0.0,False,0.01874412444564877,0.018570618140989717,-0.4025802426867826,18.65999984741211,-0.417470526557019,0.4391629800531918
2025-03-17,10.880000114440918,11.470000267028809,10.829999923706055,11.319999694824219,11.319999694824219,64374500,0.0,0.0,False,0.04139832695517942,0.040564355211070637,-0.37784806424404604,18.65999984741211,-0.393354780954398,0.44115534602301437
2025-03-18,11.170000076293945,11.319999694824219,11.010000228881836,11.069999694824219,11.069999694824219,46895700,0.0,0.0,False,-0.02208480624909437,-0.02233232666332138,-0.39158816920271533,18.65999984741211,-0.40675242307895954,0.4416850108393497
2025-03-19,11.130000114440918,11.579999923706055,11.100000381469727,11.479999542236328,11.479999542236328,67120000,0.0,0.0,False,0.03703702427415645,0.03636763186381135,-0.36905440545679236,18.65999984741211,-0.3847802981719505,0.4432775509301596
2025-03-20,11.359999656677246,11.4399995803833,11.210000038146973,11.260000228881836,11.260000228881836,43297000,0.0,0.0,False,-0.01916370401802614,-0.01934970797800752,-0.38114566008209594,18.65999984741211,-0.39657018644384145,0.44353222763038086
2025-03-21,11.069999694824219,11.40999984741211,10.970000267028809,11.390000343322754,11.390000343322754,46970100,0.0,0.0,False,0.01154530300163481,0.01147916456303437,-0.3740007992138671,18.65999984741211,-0.38960340640611557,0.44352419823240097
2025-03-24,11.5600004196167,11.899999618530273,11.539999961853027,11.829999923706055,11.829999923706055,44590200,0.0,0.0,False,0.038630339518931134,0.03790286393954088,-0.3498182375489193,18.65999984741211,-0.36602357875438485,0.44281649470465445
2025-03-25,11.949999809265137,12.069999694824219,11.460000038146973,11.510000228881836,11.510000228881836,57417100,0.0,0.0,False,-0.027049847581399722,-0.027422428921835384,-0.3674055551234269,18.65999984741211,-0.38317254431927994,0.44336097678467035
2025-03-26,11.550000190734863,11.550000190734863,11.300000190734863,11.4399995803833,11.4399995803833,46162100,0.0,0.0,False,-0.006081724335928684,-0.006100293347397955,-0.37125282015360606,18.65999984741211,-0.3869239188675624,0.4433821719970665
2025-03-27,11.319999694824219,11.350000381469727,11.09000015258789,11.140000343322754,11.140000343322754,53377900,0.0,0.0,False,-0.026223710495144603,-0.026573683953813664,-0.3877409041725365,18.65999984741211,-0.4030010485306771,0.44405602795500315
2025-03-28,11.0600004196167,11.149999618530273,10.649999618530273,10.699999809265137,10.699999809265137,59697700,0.0,0.0,False,-0.039497353725069795,-0.04029854167588403,-0.41192351825182516,18.65999984741211,-0.4265809272903567,0.44574057413642126
2025-03-31,10.40999984741211,10.680000305175781,10.0600004196167,10.550000190734863,10.550000190734863,66955100,0.0,0.0,False,-0.014018656187300915,-0.014117845640962863,-0.4201675602612903,18.65999984741211,-0.4346194921219141,0.44514148214289095
2025-04-01,10.300000190734863,10.359999656677246,9.920000076293945,10.300000190734863,10.300000190734863,74551400,0.0,0.0,False,-0.023696682036039474,-0.02398196424767148,-0.4339076652199595,18.65999984741211,-0.4480171342464756,0.44569314679018224
2025-04-02,10.109999656677246,10.640000343322754,10.100000381469727,10.59000015258789,10.59000015258789,64334500,0.0,0.0,False,0.02815533558085659,0.027766260268454256,-0.41796914556447684,18.65999984741211,-0.4324758714263023,0.44663025117199984
2025-04-03,9.979999542236328,9.979999542236328,9.5,9.510000228881836,9.510000228881836,77097900,0.0,0.0,False,-0.10198299415908263,-0.10756627339720284,-0.4773263947927807,18.65999984741211,-0.49035368131577206,0.4533456472942872
2025-04-04,9.220000267028809,9.579999923706055,8.5,9.460000038146973,9.460000038146973,110348000,0.0,0.0,False,-0.005257643483857488,-0.005271513528552896,-0.4800744262673827,18.65999984741211,-0.4930332199622741,0.4530993561271647
2025-04-07,9.010000228881836,10.220000267028809,9.0,9.710000038146973,9.710000038146973,74435400,0.0,0.0,False,0.02642706120421634,0.02608389913562445,-0.46633432130871355,18.65999984741211,-0.4796355778377126,0.4533920271021748
2025-04-08,10.050000190734863,10.069999694824219,8.920000076293945,9.069999694824219,9.069999694824219,81034700,0.0,0.0,False,-0.06591146661260872,-0.06818405575153969,-0.5015090088720695,18.65999984741211,-0.5139335600754518,0.45799962874300987
2025-04-09,9.130000114440918,11.229999542236328,9.09000015258789,11.119999885559082,11.119999885559082,133951300,0.0,0.0,False,0.22601987427901382,0.20377304805066557,-0.38884013772811354,18.65999984741211,-0.4040728844324575,0.5111745524397162
2025-04-10,10.529999732971191,10.65999984741211,9.4399995803833,9.510000228881836,9.510000228881836,84127700,0.0,0.0,False,-0.14478414327756084,-0.15640137790619754,-0.4773263947927807,18.65999984741211,-0.49035368131577206,0.5311599189405017
2025-04-11,9.510000228881836,9.699999809265137,9.300000190734863,9.670000076293945,9.670000076293945,53220900,0.0,0.0,False,0.016824378923376848,0.016684416730170057,-0.46853273600552703,18.65999984741211,-0.4817791985333245,0.5301005649086855
2025-04-14,9.970000267028809,9.970000267028809,9.430000305175781,9.579999923706055,9.579999923706055,62460000,0.0,0.0,False,-0.009307151176609185,-0.009350733336067604,-0.4734791821769424,18.65999984741211,-0.4866023578754385,0.5299125017739824
2025-04-15,9.59000015258789,9.970000267028809,9.59000015258789,9.850000381469727,9.850000381469727,66123800,0.0,0.0,False,0.02818376408287282,0.02779390989299594,-0.45863984366269606,18.65999984741211,-0.4721328798490966,0.5296229594567115
2025-04-16,9.920000076293945,9.960000038146973,9.270000457763672,9.420000076293945,9.420000076293945,71227600,0.0,0.0,False,-0.043654851626677815,-0.044636397224471144,-0.4822728409641962,18.65999984741211,-0.49517684065788603,0.5311509426255138
2025-04-17,9.40999984741211,9.5600004196167,9.289999961853027,9.460000038146973,9.460000038146973,53589200,0.0,0.0,False,0.0042462804170979584,0.004237290408819943,-0.4800744262673827,18.65999984741211,-0.4930332199622741,0.5311185975136952
2025-04-21,9.300000190734863,9.319999694824219,8.960000038146973,9.069999694824219,9.069999694824219,60044800,0.0,0.0,False,-0.041226251770623334,-0.042100156615915124,-0.5015090088720694,18.65999984741211,-0.5139335600754518,0.5284114399798407
2025-04-22,9.1899995803833,9.329999923706055,9.039999961853027,9.3100004196167,9.3100004196167,62418700,0.0,0.0,False,0.026460940779241326,0.026116905880264517,-0.4883184682768479,18.65999984741211,-0.5010717847938315,0.5290291997160066
2025-04-23,9.819999694824219,10.029999732971191,9.3100004196167,9.319999694824219,9.319999694824219,102486900,0.0,0.0,False,0.0010740359566956403,0.0010734595927310016,-0.4877689039134001,18.65999984741211,-0.5005359179508901,0.5289801367559775
2025-04-24,9.40999984741211,9.680000305175781,9.210000038146973,9.609999656677246,9.609999656677246,70563300,0.0,0.0,False,0.03111587675416727,0.030641591303310976,-0.47183038425791746,18.65999984741211,-0.4849946551307167,0.5290609250501026
2025-04-25,9.59000015258789,9.84000015258789,9.489999771118164,9.75,9.75,65137100,0.0,0.0,False,0.014568194414604108,0.014463097753127941,-0.4641359066119001,18.65999984741211,-0.4774919571421008,0.5289262930929851
2025-04-28,9.760000228881836,10.010000228881836,9.680000305175781,9.850000381469727,9.850000381469727,57884300,0.0,0.0,False,0.01025644938151049,0.010204208902132049,-0.45863984366269606,18.65999984741211,-0.4721328798490966,0.5286298555574559
2025-04-29,9.75,9.9399995803833,9.640000343322754,9.899999618530273,9.899999618530273,60906800,0.0,0.0,False,0.005076064479612397,0.00506322469636012,-0.4558918646024348,18.65999984741211,-0.4694533923105434,0.5284220389607843
2025-04-30,9.640000343322754,9.989999771118164,9.479999542236328,9.949999809265137,9.949999809265137,67952600,0.0,0.0,False,0.00505052451126109,0.005037813392920267,-0.4531438331278328,18.65999984741211,-0.46677385366404134,0.5281843822859096
2025-05-01,10.029999732971191,10.220000267028809,9.979999542236328,10.029999732971191,10.029999732971191,52501000,0.0,0.0,False,0.008040193491417158,0.008008043349663842,-0.44874700373420584,18.65999984741211,-0.4624866122728175,0.528197721530175
2025-05-02,10.25,10.6899995803833,10.25,10.520000457763672,10.520000457763672,75045100,0.0,0.0,False,0.04885351324404552,0.04769767547238796,-0.42181635818031504,18.65999984741211,-0.43622719486663586,0.5294859197745481
2025-05-05,10.420000076293945,10.979999542236328,10.399999618530273,10.65999984741211,10.65999984741211,82200000,0.0,0.0,False,0.01330792619358867,0.013220153600417511,-0.4141219329486384,18.65999984741211,-0.4287245479859686,0.5296349887509274
2025-05-06,10.430000305175781,10.59000015258789,10.380000114440918,10.430000305175781,10.430000305175781,59433100,0.0,0.0,False,-0.021575942357275335,-0.0218121061515337,-0.42676280435173053,18.65999984741211,-0.44105035420874983,0.5296334190894069
2025-05-07,10.5,10.680000305175781,10.4399995803833,10.5600004196167,10.5600004196167,41319000,0.0,0.0,False,0.01246405662868555,0.012387019742440936,-0.41961794348350157,18.65999984741211,-0.43408357417102394,0.5297940404914477
2025-05-08,10.800000190734863,11.199999809265137,10.670000076293945,11.029999732971191,11.029999732971191,57688300,0.0,0.0,False,0.04450750896575739,0.04354549104154551,-0.3937865838995288,18.65999984741211,-0.40889604377457145,0.5284941193437882
2025-05-09,11.109999656677246,11.229999542236328,10.930000305175781,11.109999656677246,11.109999656677246,59559300,0.0,0.0,False,0.007252939768159328,0.007226763693309985,-0.38938975450590196,18.65999984741211,-0.4046088023833476,0.5278693341228166
2025-05-12,11.930000305175781,12.100000381469727,11.489999771118164,11.670000076293945,11.670000076293945,82034300,0.0,0.0,False,0.05040507983095499,0.04917588008667764,-0.35861189633617296,18.65999984741211,-0.3745980615368324,0.5301720820153126
2025-05-13,11.770000457763672,12.390000343322754,11.739999771118164,12.300000190734863,12.300000190734863,86366800,0.0,0.0,False,0.05398458528896488,0.052577825049193345,-0.32398682555060565,18.65999984741211,-0.3408359972499835,0.5329262380060373
2025-05-14,12.239999771118164,12.449999809265137,11.819999694824219,11.84000015258789,11.84000015258789,74014700,0.0,0.0,False,-0.03739837650518685,-0.03811563554192082,-0.34926862077113063,18.65999984741211,-0.3654876608034946,0.5342039177821176
2025-05-15,11.850000381469727,11.869999885559082,11.470000267028809,11.760000228881836,11.760000228881836,55977300,0.0,0.0,False,-0.006756750225933805,-0.006779680410128465,-0.3536654501647575,18.65999984741211,-0.3697749021947184,0.5329471790859133
2025-05-16,11.770000457763672,11.979999542236328,11.670000076293945,11.859999656677246,11.859999656677246,47091000,0.0,0.0,False,0.008503352538192788,0.008467402688401507,-0.34816943962989433,18.65999984741211,-0.3644158760096631,0.532722673565093
2025-05-19,11.680000305175781,11.930000305175781,11.5,11.859999656677246,11.859999656677246,43362700,0.0,0.0,False,0.0,0.0,-0.34816943962989433,18.65999984741211,-0.3644158760096631,0.5324796808297616
2025-05-20,11.829999923706055,11.960000038146973,11.569999694824219,11.649999618530273,11.649999618530273,44004700,0.0,0.0,False,-0.017706580457507948,-0.017865217354096803,-0.35971112989175014,18.65999984741211,-0.3756698974386127,0.5326747000352127
2025-05-21,11.460000038146973,11.5600004196167,11.1899995803833,11.239999771118164,11.239999771118164,59079100,0.0,0.0,False,-0.03519312110190731,-0.0358273231651344,-0.3822448936376732,18.65999984741211,-0.39764202234562185,0.5337984344711417
2025-05-22,11.239999771118164,11.5600004196167,11.180000305175781,11.399999618530273,11.399999618530273,50411200,0.0,0.0,False,0.014234862159271389,0.014134497835800324,-0.3734512348504194,18.65999984741211,-0.3890675395631742,0.5338225910473889
2025-05-23,11.0600004196167,11.279999732971191,11.020000457763672,11.1899995803833,11.1899995803833,46775800,0.0,0.0,False,-0.01842105659421478,-0.01859283711361757,-0.38499292511227523,18.65999984741211,-0.4003215609921239,0.5330810504500334
2025-05-27,11.399999618530273,11.800000190734863,11.369999885559082,11.640000343322754,11.640000343322754,69634200,0.0,0.0,False,0.04021454690028148,0.039426986973798414,-0.3602606942551979,18.65999984741211,-0.37620576428155406,0.5345965539611428
2025-05-28,11.699999809265137,11.739999771118164,11.390000343322754,11.430000305175781,11.430000305175781,61811800,0.0,0.0,False,-0.018041239858505587,-0.018205967292110978,-0.3718023845170537,18.65999984741211,-0.38745978571050377,0.5345325735866368
2025-05-29,11.640000343322754,11.670000076293945,11.3100004196167,11.399999618530273,11.399999618530273,61318000,0.0,0.0,False,-0.0026247319199040886,-0.002628182568069894,-0.3734512348504194,18.65999984741211,-0.3890675395631742,0.5345355056729956
2025-05-30,11.300000190734863,11.470000267028809,11.1899995803833,11.40999984741211,11.40999984741211,62937800,0.0,0.0,False,0.0008772130891636643,0.0008768285626198116,-0.3729016180726309,18.65999984741211,-0.38853162161228405,0.5337598430113912
2025-06-02,11.300000190734863,11.390000343322754,11.029999732971191,11.380000114440918,11.380000114440918,49599200,0.0,0.0,False,-0.002629249200033601,-0.0026327117463078894,-0.37455041599165584,18.65999984741211,-0.3901393243570058,0.516188863737994
2025-06-03,11.329999923706055,11.529999732971191,11.210000038146973,11.470000267028809,11.470000267028809,46029200,0.0,0.0,False,0.007908624928191665,0.007877515667403105,-0.36960396982024035,18.65999984741211,-0.38531616501489185,0.5159945379992931
2025-06-04,11.520000457763672,11.579999923706055,11.319999694824219,11.420000076293945,11.420000076293945,43233700,0.0,0.0,False,-0.004359214435120107,-0.004368743513312642,-0.37235200129484236,18.65999984741211,-0.3879957036613939,0.5159957087129815
2025-06-05,11.34000015258789,11.510000228881836,11.220000267028809,11.270000457763672,11.270000457763672,50665800,0.0,0.0,False,-0.013134817646949792,-0.013221842239016237,-0.38059604330430763,18.65999984741211,-0.3960342684929513,0.5161708420300188
2025-06-06,11.479999542236328,11.800000190734863,11.420000076293945,11.779999732971191,11.779999732971191,49800000,0.0,0.0,False,0.04525281761246003,0.04425878688588143,-0.3525662690235214,18.65999984741211,-0.3687031174008869,0.5181039085488177
2025-06-09,11.890000343322754,11.949999809265137,11.739999771118164,11.760000228881836,11.760000228881836,40469700,0.0,0.0,False,-0.0016977508100767258,-0.0016991936222382096,-0.3536654501647577,18.65999984741211,-0.3697749021947184,0.5180150601934367
2025-06-10,11.8100004196167,11.970000267028809,11.680000305175781,11.84000015258789,11.84000015258789,41825100,0.0,0.0,False,0.006802714468455484,0.006779680410128444,-0.34926862077113086,18.65999984741211,-0.3654876608034946,0.5177733153503862
2025-06-11,11.949999809265137,11.949999809265137,10.989999771118164,11.0600004196167,11.0600004196167,72896700,0.0,0.0,False,-0.06587835497626282,-0.06814860830913519,-0.39213773356616344,18.65999984741211,-0.4072882899219009,0.5219992443207467
2025-06-12,10.880000114440918,10.960000038146973,10.680000305175781,10.899999618530273,10.899999618530273,54941200,0.0,0.0,False,-0.01446661799421256,-0.014572279796340258,-0.400931444767758,18.65999984741211,-0.4158628238122972,0.5222087548998747
2025-06-13,10.319999694824219,10.649999618530273,10.300000190734863,10.369999885559082,10.369999885559082,72781100,0.0,0.0,False,-0.04862383041465235,-0.04984574303220724,-0.4300604526041213,18.65999984741211,-0.444265810806142,0.5241717362998771
2025-06-16,10.579999923706055,10.930000305175781,10.449999809265137,10.899999618530273,10.899999618530273,59498400,0.0,0.0,False,0.05110894299133517,0.04984574303220725,-0.400931444767758,18.65999984741211,-0.4158628238122972,0.5262890135036584
2025-06-17,10.699999809265137,10.850000381469727,10.4399995803833,10.5600004196167,10.5600004196167,58306100,0.0,0.0,False,-0.03119258814794512,-0.031689436223330265,-0.4196179434835018,18.65999984741211,-0.43408357417102394,0.5272037565170855
2025-06-18,10.5600004196167,10.770000457763672,10.529999732971191,10.579999923706055,10.579999923706055,58092200,0.0,0.0,False,0.0018938923574476352,0.001892101204460911,-0.4185187623422655,18.65999984741211,-0.4330117893771924,0.5270132843010371
2025-06-20,10.710000038146973,10.789999961853027,10.5,10.619999885559082,10.619999885559082,58305800,0.0,0.0,False,0.0037807147581732092,0.0037735858188063525,-0.4163203476454521,18.65999984741211,-0.4308681686815805,0.5268404224130107
2025-06-23,10.5,11.010000228881836,10.260000228881836,10.899999618530273,10.899999618530273,79689200,0.0,0.0,False,0.02636532353940324,0.02602374920006297,-0.4009314447677581,18.65999984741211,-0.4158628238122972,0.5272914637056326
2025-06-24,11.239999771118164,11.460000038146973,11.100000381469727,11.369999885559082,11.369999885559082,65028800,0.0,0.0,False,0.043119292062157255,0.04221554345940563,-0.3751000327694445,18.65999984741211,-0.39067524230789596,0.5290028671303754
2025-06-25,11.430000305175781,11.449999809265137,10.949999809265137,11.0600004196167,11.0600004196167,41413400,0.0,0.0,False,-0.02726468505387669,-0.02764326366306522,-0.39213773356616344,18.65999984741211,-0.4072882899219009,0.529720055433621
2025-06-26,11.140000343322754,11.279999732971191,11.119999885559082,11.130000114440918,11.130000114440918,40538300,0.0,0.0,False,0.006329086091177993,0.006309141535441214,-0.3882905209503251,18.65999984741211,-0.40353696648156734,0.5297363135874485
2025-06-27,11.1899995803833,11.460000038146973,11.140000343322754,11.279999732971191,11.279999732971191,45533300,0.0,0.0,False,0.013477054536203736,0.013387046827489613,-0.38004647894085986,18.65999984741211,-0.39549840165000993,0.529884280966777
2025-06-30,11.300000190734863,11.329999923706055,11.180000305175781,11.220000267028809,11.220000267028809,31254000,0.0,0.0,False,-0.005319101716554586,-0.005333298503236768,-0.38334407477890964,18.65999984741211,-0.39871380713945337,0.5299152388513111
2025-07-01,11.1899995803833,11.710000038146973,11.15999984741211,11.520000457763672,11.520000457763672,50295900,0.0,0.0,False,0.026737984277633853,0.02638677111026527,-0.36685593834563834,18.65999984741211,-0.3826366263683898,0.5303820501235916
2025-07-02,11.529999732971191,11.789999961853027,11.430000305175781,11.630000114440918,11.630000114440918,41694300,0.0,0.0,False,0.009548580929362283,0.009503281366546561,-0.36081031103298655,18.65999984741211,-0.3767416822324443,0.5304435684631235
2025-07-03,11.729999542236328,11.930000305175781,11.670000076293945,11.6899995803833,11.6899995803833,30316600,0.0,0.0,False,0.005159025395699013,0.005145763217900762,-0.35751271519493677,18.65999984741211,-0.37352627674300076,0.5298071025455449
2025-07-07,11.59000015258789,11.970000267028809,11.4399995803833,11.59000015258789,11.59000015258789,53396300,0.0,0.0,False,-0.008554271290412752,-0.008591069071483142,-0.3630087257297999,18.65999984741211,-0.3788853029280561,0.5298891195486267
2025-07-08,11.729999542236328,11.899999618530273,11.550000190734863,11.579999923706055,11.579999923706055,51605700,0.0,0.0,False,-0.0008628325064864439,-0.000863204960712723,-0.36355834250758845,18.65999984741211,-0.37942122087894636,0.5298616009063881
2025-07-09,11.710000038146973,11.880000114440918,11.390000343322754,11.479999542236328,11.479999542236328,67085300,0.0,0.0,False,-0.008635611582778147,-0.008673114539890262,-0.36905440545679247,18.65999984741211,-0.3847802981719505,0.5298851315880805
2025-07-10,12.300000190734863,13.180000305175781,12.130000114440918,12.9399995803833,12.9399995803833,148906600,0.0,0.0,False,0.12717770874253542,0.1197169056283439,-0.28881219040159056,18.65999984741211,-0.3065380661201932,0.5446558551043857
2025-07-11,12.819999694824219,12.90999984741211,12.199999809265137,12.220000267028809,12.220000267028809,83964100,0.0,0.0,False,-0.055641370687986136,-0.05724928104964555,-0.3283836549442326,18.65999984741211,-0.3451232386412073,0.5476066649671543
2025-07-14,12.239999771118164,12.40999984741211,12.130000114440918,12.380000114440918,12.380000114440918,59159200,0.0,0.0,False,0.01309327691618889,0.013008300905232383,-0.3195899961569788,18.65999984741211,-0.33654875585875976,0.5475484443051095
2025-07-15,12.449999809265137,12.5,12.149999618530273,12.170000076293945,12.170000076293945,58482200,0.0,0.0,False,-0.016962846220171968,-0.017108363232012515,-0.3311316864188346,18.65999984741211,-0.34780277728770936,0.5464710491712963
2025-07-16,12.289999961853027,12.34000015258789,11.90999984741211,12.270000457763672,12.270000457763672,67256500,0.0,0.0,False,0.008216958162927002,0.008183382761918552,-0.3256356234696306,18.65999984741211,-0.34244369999470525,0.5464870635373386
2025-07-17,12.600000381469727,12.949999809265137,12.350000381469727,12.449999809265137,12.449999809265137,88948400,0.0,0.0,False,0.014669873250703347,0.014563311560275093,-0.3157427835411405,18.65999984741211,-0.3327974324184261,0.5466231569960375
2025-07-18,12.520000457763672,12.59000015258789,12.199999809265137,12.510000228881836,12.510000228881836,70423500,0.0,0.0,False,0.004819310886418515,0.004807735184082643,-0.31244513528874984,18.65999984741211,-0.3295819758210339,0.5441878615003242
2025-07-21,12.579999923706055,12.630000114440918,12.3100004196167,12.319999694824219,12.319999694824219,50841000,0.0,0.0,False,-0.01518789213280447,-0.015304409440117754,-0.32288764440936923,18.65999984741211,-0.33976421245615196,0.5441602765418385
2025-07-22,12.329999923706055,12.550000190734863,12.180000305175781,12.5,12.5,54783200,0.0,0.0,False,0.014610414743062128,0.014504710973643448,-0.3129947520665384,18.65999984741211,-0.330117893771924,0.5430955429155988
2025-07-23,12.550000190734863,12.789999961853027,12.520000457763672,12.680000305175781,12.680000305175781,75685400,0.0,0.0,False,0.014400024414062518,0.014297328768314788,-0.3031018597237074,18.65999984741211,-0.3204715750876961,0.5432320264283854
2025-07-24,11.789999961853027,11.84000015258789,11.329999923706055,11.460000038146973,11.460000038146973,120265700,0.0,0.0,False,-0.09621452978442147,-0.10116325846127053,-0.37015358659802866,18.65999984741211,-0.385852082965782,0.5518307020918304
2025-07-25,11.550000190734863,11.699999809265137,11.460000038146973,11.5,11.5,63485400,0.0,0.0,False,0.0034903980558358416,0.0034843207539046743,-0.3679551719012153,18.65999984741211,-0.3837084622701701,0.5514522511994582
2025-07-28,11.5,11.630000114440918,11.399999618530273,11.579999923706055,11.579999923706055,70184300,0.0,0.0,False,0.006956515104874272,0.006932430187221132,-0.36355834250758845,18.65999984741211,-0.37942122087894636,0.5506307056422091
2025-07-29,11.609999656677246,11.640000343322754,11.380000114440918,11.420000076293945,11.420000076293945,71092100,0.0,0.0,False,-0.013816912648208612,-0.013913254647830626,-0.37235200129484225,18.65999984741211,-0.3879957036613939,0.549274621563171
2025-07-30,11.430000305175781,11.630000114440918,11.3100004196167,11.510000228881836,11.510000228881836,73201200,0.0,0.0,False,0.007880923991823385,0.007850031710672735,-0.3674055551234269,18.65999984741211,-0.38317254431927994,0.5493183637876997
2025-07-31,11.470000267028809,11.640000343322754,11.359999656677246,11.489999771118164,11.489999771118164,84751000,0.0,0.0,False,-0.0017376591977370515,-0.0017391706786937654,-0.36850478867900405,18.65999984741211,-0.3842443802210602,0.5490009189647291
2025-08-01,11.210000038146973,11.210000038146973,10.899999618530273,11.029999732971191,11.029999732971191,71614700,0.0,0.0,False,-0.040034816998278044,-0.04085826288448393,-0.39378658389952903,18.65999984741211,-0.40889604377457145,0.5496588738792993
2025-08-04,11.100000381469727,11.3100004196167,11.069999694824219,11.270000457763672,11.270000457763672,70570600,0.0,0.0,False,0.02175890576634054,0.02152555961348878,-0.3805960433043075,18.65999984741211,-0.3960342684929513,0.5499326330866913
2025-08-05,11.300000190734863,11.6899995803833,11.130000114440918,11.640000343322754,11.640000343322754,65277200,0.0,0.0,False,0.03283051202577347,0.03230310312879466,-0.3602606942551979,18.65999984741211,-0.37620576428155406,0.5487578519516364
2025-08-06,11.59000015258789,11.779999732971191,11.479999542236328,11.739999771118164,11.739999771118164,60394600,0.0,0.0,False,0.008591015880233588,0.008554323105679483,-0.35476468372033465,18.65999984741211,-0.3708467380964987,0.5463717337799625
2025-08-07,11.789999961853027,11.800000190734863,11.59000015258789,11.729999542236328,11.729999542236328,47172500,0.0,0.0,False,-0.0008518082688926398,-0.0008521712637054111,-0.3553143004981232,18.65999984741211,-0.37138265604738896,0.5450636401052589
2025-08-08,11.779999732971191,11.8100004196167,11.5600004196167,11.619999885559082,11.619999885559082,42444700,0.0,0.0,False,-0.009377635206307522,-0.009421882065198285,-0.361359927810775,18.65999984741211,-0.37727760018333445,0.545169366017784
2025-08-11,11.600000381469727,11.760000228881836,11.550000190734863,11.579999923706055,11.579999923706055,51215300,0.0,0.0,False,-0.003442337542768681,-0.003448276018723596,-0.36355834250758845,18.65999984741211,-0.37942122087894636,0.5451485386779071
2025-08-12,11.779999732971191,13.020000457763672,11.770000457763672,12.979999542236328,12.979999542236328,114866500,0.0,0.0,False,0.12089806802712122,0.1141302104526709,-0.2866137757047771,18.65999984741211,-0.3043944454245814,0.5541191231165812
2025-08-13,12.970000267028809,13.220000267028809,12.739999771118164,13.109999656677246,13.109999656677246,64807800,0.0,0.0,False,0.010015417490417011,0.00996559557865861,-0.2794689148365481,18.65999984741211,-0.2974276653868555,0.5541615123870104
2025-08-14,12.920000076293945,12.9399995803833,12.65999984741211,12.819999694824219,12.819999694824219,58323100,0.0,0.0,False,-0.022120516357551745,-0.022368843899894433,-0.2954074344920308,18.65999984741211,-0.31296892820702893,0.5540122515855471
2025-08-15,12.890000343322754,13.1899995803833,12.859999656677246,13.170000076293945,13.170000076293945,49638800,0.0,0.0,False,0.027301122449404636,0.026935093860339317,-0.2761712665841576,18.65999984741211,-0.2942122087894633,0.554274520049427
2025-08-18,13.119999885559082,13.329999923706055,13.050000190734863,13.170000076293945,13.170000076293945,52979600,0.0,0.0,False,0.0,0.0,-0.2761712665841576,18.65999984741211,-0.2942122087894633,0.5542054378703433
2025-08-19,13.260000228881836,13.380000114440918,13.109999656677246,13.220000267028809,13.220000267028809,57901500,0.0,0.0,False,0.0037965216738959917,0.0037893330741908594,-0.2734232351095557,18.65999984741211,-0.29153267014296125,0.5531484123531614
2025-08-20,13.0600004196167,13.15999984741211,12.75,12.800000190734863,12.800000190734863,66701100,0.0,0.0,False,-0.03177005051516091,-0.03228566879565838,-0.2965066156332673,18.65999984741211,-0.31404071300086045,0.554130426915052
2025-08-21,12.710000038146973,12.739999771118164,12.479999542236328,12.569999694824219,12.569999694824219,62854100,0.0,0.0,False,-0.017968788475263286,-0.01813218750268191,-0.30914753945070017,18.65999984741211,-0.32636657033159044,0.5539330106684751
2025-08-22,12.579999923706055,13.579999923706055,12.579999923706055,13.550000190734863,13.550000190734863,63154000,0.0,0.0,False,0.07796344627710416,0.07507356307803277,-0.25528630075725955,18.65999984741211,-0.2738477866271759,0.5591903392859056
2025-08-25,13.270000457763672,13.319999694824219,12.880000114440918,13.0,13.0,76115700,0.0,0.0,False,-0.040590419409066825,-0.041437203940546764,-0.2855145421492,18.65999984741211,-0.303322609522801,0.5607115252621384
2025-08-26,13.010000228881836,13.170000076293945,12.880000114440918,13.149999618530273,13.149999618530273,61358500,0.0,0.0,False,0.01153843219463635,0.011472372153131651,-0.27727050013973487,18.65999984741211,-0.2952840446912436,0.5601685192884628
2025-08-27,13.130000114440918,13.359999656677246,13.039999961853027,13.130000114440918,13.130000114440918,52985600,0.0,0.0,False,-0.0015208748798116734,-0.0015220325839760387,-0.27836968128097117,18.65999984741211,-0.2963558294850751,0.559700052772816
2025-08-28,13.220000267028809,13.350000381469727,13.0600004196167,13.25,13.25,66938000,0.0,0.0,False,0.00913936668036297,0.009097855401538872,-0.27177443719053074,18.65999984741211,-0.2899249673982395,0.5594304186427355
2025-08-29,13.25,13.390000343322754,13.140000343322754,13.369999885559082,13.369999885559082,69403100,0.0,0.0,False,0.009056595136534451,0.009015830122090377,-0.2651791931000904,18.65999984741211,-0.28349410531140384,0.5594514908955041
2025-09-02,13.260000228881836,13.520000457763672,12.9399995803833,13.390000343322754,13.390000343322754,93846300,0.0,0.0,False,0.0014959205635651784,0.0014948027889947213,-0.26407995954451324,18.65999984741211,-0.28242226940962345,0.5594394832882681
2025-09-03,13.449999809265137,14.010000228881836,13.399999618530273,13.4399995803833,13.4399995803833,82605900,0.0,0.0,False,0.003734072873678551,0.0037271185302061314,-0.261331980484252,18.65999984741211,-0.27974278187107016,0.5590096127303962
2025-09-04,13.470000267028809,13.65999984741211,12.850000381469727,12.859999656677246,12.859999656677246,81506000,0.0,0.0,False,-0.04315475757548448,-0.044113611760997616,-0.2932090197952173,18.65999984741211,-0.310825307511417,0.5604155262203703
2025-09-05,12.920000076293945,13.279999732971191,12.8100004196167,13.079999923706055,13.079999923706055,90367800,0.0,0.0,False,0.01710733070778736,0.016962648083657494,-0.28111771275557285,18.65999984741211,-0.29903536813157716,0.5606267119669376
2025-09-08,13.069999694824219,13.220000267028809,12.890000343322754,12.949999809265137,12.949999809265137,90099600,0.0,0.0,False,-0.009938846727766903,-0.009988566779196358,-0.2882625736238017,18.65999984741211,-0.30600214816930305,0.5607403535417547
2025-09-09,12.9399995803833,12.989999771118164,12.640000343322754,12.760000228881836,12.760000228881836,65458800,0.0,0.0,False,-0.014671782485074947,-0.014780477562894107,-0.29870503033008033,18.65999984741211,-0.31618433369647236,0.5607770989864624
2025-09-10,12.760000228881836,13.100000381469727,12.640000343322754,12.819999694824219,12.819999694824219,87363400,0.0,0.0,False,0.004702152418976979,0.004691131833769012,-0.29540743449203055,18.65999984741211,-0.31296892820702893,0.5607861314285765
2025-09-11,12.949999809265137,13.09000015258789,12.609999656677246,12.949999809265137,12.949999809265137,105705500,0.0,0.0,False,0.01014041478436245,0.010089345729125175,-0.2882625736238017,18.65999984741211,-0.30600214816930305,0.5595864356803576
2025-09-12,12.989999771118164,13.229999542236328,12.890000343322754,12.90999984741211,12.90999984741211,86688400,0.0,0.0,False,-0.003088800188584484,-0.003093580377791064,-0.2904609883206152,18.65999984741211,-0.30814576886491496,0.5591801496551979
2025-09-15,12.9399995803833,12.960000038146973,12.479999542236328,12.529999732971191,12.529999732971191,100888800,0.0,0.0,False,-0.029434556075311757,-0.0298764454423759,-0.3113459541475133,18.65999984741211,-0.32851019102720236,0.5596187108998234
2025-09-16,12.600000381469727,12.619999885559082,12.15999984741211,12.40999984741211,12.40999984741211,91199200,0.0,0.0,False,-0.009577006234351093,-0.009623160675862358,-0.31794119823795364,18.65999984741211,-0.334941053114038,0.559648803621536
2025-09-17,12.4399995803833,12.819999694824219,12.359999656677246,12.479999542236328,12.479999542236328,107200000,0.0,0.0,False,0.005640587887582926,0.005624739340543041,-0.3140939856221153,18.65999984741211,-0.3311897296737044,0.5593551239199716
2025-09-18,12.59000015258789,12.630000114440918,12.470000267028809,12.579999923706055,12.579999923706055,112649100,0.0,0.0,False,0.008012851373214724,0.007980918946093454,-0.3085979226729113,18.65999984741211,-0.3258306523807003,0.5593066418337699
2025-09-19,12.649999618530273,12.670000076293945,12.3100004196167,12.449999809265137,12.449999809265137,80623200,0.0,0.0,False,-0.010333872434763913,-0.010387637616945762,-0.31574278354114027,18.65999984741211,-0.3327974324184261,0.5584941378348982
2025-09-22,12.380000114440918,12.430000305175781,12.0,12.329999923706055,12.329999923706055,94808800,0.0,0.0,False,-0.009638545172489077,-0.009685296602062193,-0.3223380276315806,18.65999984741211,-0.3392282945052618,0.558431036035745
2025-09-23,12.380000114440918,12.489999771118164,12.1899995803833,12.1899995803833,12.1899995803833,73074300,0.0,0.0,False,-0.011354448028307318,-0.01141940191843242,-0.3300325052775981,18.65999984741211,-0.34673099249387773,0.5585333166632361
2025-09-24,12.220000267028809,12.260000228881836,11.9399995803833,11.9399995803833,11.9399995803833,90095800,0.0,0.0,False,-0.020508614323688,-0.020721836249474275,-0.34377261023626726,18.65999984741211,-0.36012863461843925,0.5588580258390596
2025-09-25,11.800000190734863,11.800000190734863,11.359999656677246,11.390000343322754,11.390000343322754,101250800,0.0,0.0,False,-0.04606358931236165,-0.047158265219116126,-0.374000799213867,18.65999984741211,-0.38960340640611557,0.5608191341055417
2025-09-26,11.449999809265137,11.510000228881836,11.260000228881836,11.3100004196167,11.3100004196167,82480500,0.0,0.0,False,-0.007023698094351105,-0.007048480372145625,-0.3783976286074938,18.65999984741211,-0.3938906477973394,0.5608528280057663
2025-09-29,11.399999618530273,11.510000228881836,11.1899995803833,11.380000114440918,11.380000114440918,92618200,0.0,0.0,False,0.006189185873309633,0.006170111525087918,-0.3745504159916555,18.65999984741211,-0.3901393243570058,0.5608626773529604
2025-09-30,11.420000076293945,11.460000038146973,11.069999694824219,11.239999771118164,11.239999771118164,92462400,0.0,0.0,False,-0.012302314755260557,-0.012378614652112296,-0.3822448936376729,18.65999984741211,-0.39764202234562185,0.5564508850663994
2025-10-01,11.25,11.390000343322754,11.15999984741211,11.270000457763672,11.270000457763672,81132800,0.0,0.0,False,0.002669100289716786,0.002665544567186565,-0.3805960433043072,18.65999984741211,-0.3960342684929513,0.5560957978844688
2025-10-02,11.359999656677246,11.600000381469727,11.289999961853027,11.430000305175781,11.430000305175781,77782200,0.0,0.0,False,0.014196969025133344,0.01409713583668367,-0.3718023845170534,18.65999984741211,-0.38745978571050377,0.5555419631648157
2025-10-03,11.529999732971191,11.630000114440918,11.369999885559082,11.579999923706055,11.579999923706055,76751100,0.0,0.0,False,0.013123325855236345,0.013037961050163145,-0.36355834250758823,18.65999984741211,-0.37942122087894636,0.5548116504232782
2025-10-06,11.649999618530273,11.880000114440918,11.4399995803833,11.829999923706055,11.829999923706055,93101300,0.0,0.0,False,0.021588946601649894,0.02135920598467748,-0.34981823754891905,18.65999984741211,-0.36602357875438485,0.5549789062238052
2025-10-07,11.9399995803833,11.970000267028809,11.520000457763672,11.65999984741211,11.65999984741211,61899100,0.0,0.0,False,-0.014370251681344759,-0.014474503705196838,-0.3591615131139614,18.65999984741211,-0.37513397948772254,0.5551523803813702
2025-10-08,11.699999809265137,12.029999732971191,11.5600004196167,11.8100004196167,11.8100004196167,64073700,0.0,0.0,False,0.012864543239070603,0.012782497903990601,-0.35091741869015536,18.65999984741211,-0.36709536354821637,0.5516866932900326
2025-10-09,12.4399995803833,12.5,11.510000228881836,11.619999885559082,11.619999885559082,101536300,0.0,0.0,False,-0.016088105614460613,-0.016218924164747746,-0.36135992781077486,18.65999984741211,-0.37727760018333445,0.5519406218856522
2025-10-10,11.699999809265137,12.0600004196167,11.420000076293945,11.520000457763672,11.520000457763672,72653500,0.0,0.0,False,-0.008605802821021191,-0.008643046570974885,-0.3668559383456381,18.65999984741211,-0.3826366263683898,0.5510078738612522
2025-10-13,11.640000343322754,11.859999656677246,11.630000114440918,11.739999771118164,11.739999771118164,44005500,0.0,0.0,False,0.019097161858724343,0.01891709989987845,-0.35476468372033465,18.65999984741211,-0.3708467380964987,0.5513232109573757
2025-10-14,11.59000015258789,12.279999732971191,11.520000457763672,12.1899995803833,12.1899995803833,64417200,0.0,0.0,False,0.03833047853818461,0.03761411416609982,-0.3300325052775982,18.65999984741211,-0.34673099249387773,0.5524149482091751
2025-10-15,12.239999771118164,12.520000457763672,12.149999618530273,12.5,12.5,52091800,0.0,0.0,False,0.025430716184401403,0.025112735238102937,-0.3129947520665384,18.65999984741211,-0.330117893771924,0.5529641447944925
2025-10-16,12.550000190734863,12.569999694824219,11.720000267028809,11.890000343322754,11.890000343322754,63933200,0.0,0.0,False,-0.04879997253417967,-0.05003090473064915,-0.3465205892965286,18.65999984741211,-0.36280812215699254,0.5551517987234739
2025-10-17,11.859999656677246,12.020000457763672,11.829999923706055,11.859999656677246,11.859999656677246,34776300,0.0,0.0,False,-0.002523186356538365,-0.0025263749559829903,-0.34816943962989433,18.65999984741211,-0.3644158760096631,0.5550097392068224
2025-10-20,11.930000305175781,12.239999771118164,11.869999885559082,12.170000076293945,12.170000076293945,39206500,0.0,0.0,False,0.02613831607003192,0.025802548646830202,-0.3311316864188345,18.65999984741211,-0.34780277728770936,0.5510278304147063
2025-10-21,12.180000305175781,12.399999618530273,12.079999923706055,12.350000381469727,12.350000381469727,38285900,0.0,0.0,False,0.014790493348180389,0.01468218069376915,-0.32123879407600364,18.65999984741211,-0.3381564586034814,0.551176709577846
2025-10-22,12.270000457763672,12.329999923706055,11.989999771118164,12.09000015258789,12.09000015258789,58326700,0.0,0.0,False,-0.02105264946161034,-0.021277416714521432,-0.33552851581246146,18.65999984741211,-0.3520900186789331,0.5511731025482979
2025-10-23,12.739999771118164,13.039999961853027,12.350000381469727,12.770000457763672,12.770000457763672,91013200,0.0,0.0,False,0.05624485497051257,0.054720028643548774,-0.29815541355229214,18.65999984741211,-0.3156484157455822,0.5539231139448016
2025-10-24,13.0,13.890000343322754,12.899999618530273,13.779999732971191,13.779999732971191,94353100,0.0,0.0,False,0.07909156139407014,0.0761195403162645,-0.24264542935416744,18.65999984741211,-0.26152198040439467,0.5594640904021918
2025-10-27,13.779999732971191,13.850000381469727,13.34000015258789,13.40999984741211,13.40999984741211,53297400,0.0,0.0,False,-0.026850500198036253,-0.027217560292592022,-0.26298077840327705,18.65999984741211,-0.28135048461579193,0.5600449781925619
2025-10-28,13.449999809265137,13.460000038146973,12.649999618530273,12.710000038146973,12.710000038146973,53810900,0.0,0.0,False,-0.05219983722820287,-0.053611597712224617,-0.3014530618046828,18.65999984741211,-0.3188638723429744,0.5625275728461047
2025-10-29,12.720000267028809,13.0,12.640000343322754,12.970000267028809,12.970000267028809,45287000,0.0,0.0,False,0.020456351542209816,0.020249930713842935,-0.2871633400682251,18.65999984741211,-0.30493031226752276,0.5621615770549117
2025-10-30,12.789999961853027,13.15999984741211,12.699999809265137,12.779999732971191,12.779999732971191,53799400,0.0,0.0,False,-0.014649231314252109,-0.014757590861425494,-0.2976058491888445,18.65999984741211,-0.31511254890264084,0.5613469461207997
2025-10-31,12.720000267028809,13.140000343322754,12.640000343322754,13.130000114440918,13.130000114440918,44811200,0.0,0.0,False,0.02738657189223237,0.027018268975576847,-0.2783696812809713,18.65999984741211,-0.2963558294850751,0.5617757946267428
2025-11-03,13.09000015258789,13.5,12.979999542236328,13.34000015258789,13.34000015258789,54061400,0.0,0.0,False,0.015993909848942556,0.015867354895157827,-0.2668279910191155,18.65999984741211,-0.2851018080561255,0.5619314861640814
2025-11-04,13.0600004196167,13.210000038146973,12.529999732971191,12.649999618530273,12.649999618530273,58517500,0.0,0.0,False,-0.051724177373698166,-0.05310986690803098,-0.3047507100570733,18.65999984741211,-0.3220793289403666,0.5629894802590963
2025-11-05,12.760000228881836,13.539999961853027,12.75,13.420000076293945,13.420000076293945,61167700,0.0,0.0,False,0.060869603239808834,0.05908895221080926,-0.2624311616254885,18.65999984741211,-0.2808145666649018,0.5661434926400305
2025-11-06,13.350000381469727,13.550000190734863,12.949999809265137,13.149999618530273,13.149999618530273,67161200,0.0,0.0,False,-0.0201192590334347,-0.020324407613960017,-0.27727050013973487,18.65999984741211,-0.2952840446912436,0.5650155338381044
2025-11-07,12.800000190734863,13.770000457763672,12.75,13.649999618530273,13.649999618530273,69634400,0.0,0.0,False,0.038022814791220716,0.03731776406979975,-0.2497902902223964,18.65999984741211,-0.26848876044212056,0.5660598843753541
2025-11-10,13.869999885559082,14.050000190734863,13.270000457763672,13.3100004196167,13.3100004196167,53868600,0.0,0.0,False,-0.024908366916876368,-0.025223829751024805,-0.2684767889381403,18.65999984741211,-0.2867095108008473,0.5633485796735948
2025-11-11,13.300000190734863,13.359999656677246,12.949999809265137,12.989999771118164,12.989999771118164,41274700,0.0,0.0,False,-0.02404212159354313,-0.024335850870784208,-0.28606415892698867,18.65999984741211,-0.30385852747369113,0.5632048226566673
2025-11-12,13.100000381469727,13.529999732971191,13.020000457763672,13.460000038146973,13.460000038146973,46029900,0.0,0.0,False,0.036181699408017076,0.035542513988021496,-0.26023274692867515,18.65999984741211,-0.2786709459692899,0.5641787778084466
2025-11-13,13.319999694824219,13.5,13.0,13.069999694824219,13.069999694824219,38615900,0.0,0.0,False,-0.028974765395056057,-0.02940282276388338,-0.2816673295333618,18.65999984741211,-0.2995712860824674,0.5643933860579882
2025-11-14,12.779999732971191,12.970000267028809,12.699999809265137,12.760000228881836,12.760000228881836,32782600,0.0,0.0,False,-0.023718398866156343,-0.024004208432705745,-0.2987050303300808,18.65999984741211,-0.31618433369647236,0.5646195340377471
2025-11-17,12.760000228881836,12.779999732971191,12.25,12.34000015258789,12.34000015258789,43055600,0.0,0.0,False,-0.032915365890299086,-0.03346926501154279,-0.3217884108537924,18.65999984741211,-0.33869237655437157,0.5655498831319675
2025-11-18,12.220000267028809,12.460000038146973,12.109999656677246,12.359999656677246,12.359999656677246,46515100,0.0,0.0,False,0.0016207053356609435,0.0016193934100736764,-0.3206892297125561,18.65999984741211,-0.33762059176054005,0.5652718705756338
2025-11-19,12.579999923706055,12.65999984741211,12.149999618530273,12.329999923706055,12.329999923706055,53959800,0.0,0.0,False,-0.0024271629291660046,-0.0024301132640375,-0.3223380276315809,18.65999984741211,-0.3392282945052618,0.5652038444263308
2025-11-20,12.510000228881836,12.819999694824219,12.229999542236328,12.239999771118164,12.239999771118164,58148600,0.0,0.0,False,-0.007299282493494097,-0.0073260526039015976,-0.3272844738029964,18.65999984741211,-0.3440514538473757,0.5652082755479109
2025-11-21,12.34000015258789,13.0600004196167,12.319999694824219,12.869999885559082,12.869999885559082,64957100,0.0,0.0,False,0.051470598547516566,0.050189754331283566,-0.2926594030174291,18.65999984741211,-0.3102893895605269,0.5675408461698142
2025-11-24,13.0,13.210000038146973,12.8100004196167,13.100000381469727,13.100000381469727,51235000,0.0,0.0,False,0.017871056562224208,0.017713246610964923,-0.2800184791999961,18.65999984741211,-0.2979635322297969,0.5677471840571272
2025-11-25,13.100000381469727,13.789999961853027,13.100000381469727,13.460000038146973,13.460000038146973,67325800,0.0,0.0,False,0.027480889022451827,0.027110067723748865,-0.26023274692867515,18.65999984741211,-0.2786709459692899,0.5681031509072032
2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,13.930000305175781,64271200,0.0,0.0,False,0.03491829611417385,0.034322482648842384,-0.23440133493036164,18.65999984741211,-0.2534833644648885,0.5690199309267502
2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,14.050000190734863,37355400,0.0,0.0,False,0.008614492672659457,0.00857759965566647,-0.22780609083992143,18.65999984741211,-0.24705250237805287,0.567862732383349
2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,13.960000038146973,75398900,0.0,0.0,False,-0.00640570472356583,-0.00642630928837225,-0.2327525370113369,18.65999984741211,-0.25187566172016684,0.5675786583018269
2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,14.239999771118164,64579400,0.0,0.0,False,0.020057287407311275,0.019858789843849284,-0.2173636341336429,18.65999984741211,-0.23687031685088356,0.5679175704896675
2025-12-03,14.270000457763672,14.609999656677246,14.25,14.5600004196167,14.5600004196167,60480700,0.0,0.0,False,0.022471956014182393,0.022223181677700765,-0.19977626414479455,18.65999984741211,-0.2197213001780397,0.5682733196899711
2025-12-04,14.649999618530273,14.670000076293945,14.220000267028809,14.34000015258789,14.34000015258789,52176200,0.0,0.0,False,-0.015109908014315887,-0.01522522577617591,-0.21186757118443889,18.65999984741211,-0.23151123955787944,0.5684633381659544
2025-12-05,14.420000076293945,14.890000343322754,14.25,14.8100004196167,14.8100004196167,56593200,0.0,0.0,False,0.032775471550046564,0.03224981080085063,-0.18603615918612537,18.65999984741211,-0.20632365805347808,0.5692828266323565
2025-12-08,14.8100004196167,14.979999542236328,14.640000343322754,14.859999656677246,14.859999656677246,43144100,0.0,0.0,False,0.00337604562079008,0.00337035957275101,-0.18328818012586423,18.65999984741211,-0.2036441705149249,0.568613980875685
2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,15.029999732971191,66426600,0.0,0.0,False,0.011440113070094071,0.011375169812701664,-0.1739449045608218,18.65999984741211,-0.1945337697815871,0.5433325428788456
2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,15.140000343322754,51875500,0.0,0.0,False,0.007318736680364424,0.007292084687343302,-0.16789922483382913,18.65999984741211,-0.18863877453769284,0.5433806886074861
2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,14.960000038146973,46417900,0.0,0.0,False,-0.01188905555442521,-0.011960295589575858,-0.17779211717666,18.65999984741211,-0.19828509322192078,0.5433354191861286
2025-12-12,15.149999618530273,15.34000015258789,14.9399995803833,14.960000038146973,14.960000038146973,47651200,0.0,0.0,False,0.0,0.0,-0.17779211717666,18.65999984741211,-0.19828509322192078,0.5429933419441272
2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,15.329999923706055,80118300,0.0,0.0,False,0.024732612607995197,0.02443171281068627,-0.15745676812755038,18.65999984741211,-0.17845658901052353,0.5435343727842936
2025-12-16,15.359999656677246,16.079999923706055,15.279999732971191,15.989999771118164,15.989999771118164,98399200,0.0,0.0,False,0.0430528278341018,0.04215182462485305,-0.12118289942295812,18.65999984741211,-0.14308682197895295,0.5448812349279758
2025-12-17,15.899999618530273,16.0,15.4399995803833,15.510000228881836,15.510000228881836,56924000,0.0,0.0,False,-0.030018733527646724,-0.030478520586305007,-0.1475638757847194,18.65999984741211,-0.1688102703262956,0.5453991850927381
2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,15.609999656677246,49935100,0.0,0.0,False,0.0064474162681955605,0.006426720588073421,-0.14206786524985626,18.65999984741211,-0.16345124414124024,0.5449065788144227
2025-12-19,15.59000015258789,15.880000114440918,15.510000228881836,15.779999732971191,15.779999732971191,42636900,0.0,0.0,False,0.010890459963669885,0.010831585962180056,-0.13272458968481393,18.65999984741211,-0.15434084340790255,0.5448816016317461
2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,16.260000228881836,62344400,0.0,0.0,False,0.03041828289183801,0.029964819700287887,-0.10634356090871167,18.65999984741211,-0.12861734395261104,0.5454911000161863
2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,15.600000381469727,68214500,0.0,0.0,False,-0.04059039594844438,-0.041437179487359484,-0.14261742961330393,18.65999984741211,-0.16398711098418173,0.5469473399590945
2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,15.680000305175781,25177700,0.0,0.0,False,0.0051282001121668586,0.005115095676324177,-0.13822060021967697,18.65999984741211,-0.1596998695929579,0.5467857769658389
2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,15.4399995803833,37777100,0.0,0.0,False,-0.015306168375089801,-0.015424516965620335,-0.15141114081489837,18.65999984741211,-0.17256164487457804,0.5465744445741483
2025-12-29,15.300000190734863,15.399999618530273,15.020000457763672,15.140000343322754,15.140000343322754,44825000,0.0,0.0,False,-0.01943000292834851,-0.019621246733544026,-0.1678992248338288,18.65999984741211,-0.18863877453769284,0.5468944578400142
2025-12-30,15.140000343322754,15.4399995803833,15.100000381469727,15.329999923706055,15.329999923706055,42935100,0.0,0.0,False,0.01254950964826751,0.012471417221110465,-0.15745676812755005,18.65999984741211,-0.17845658901052353,0.5470374697329854
2025-12-31,15.329999923706055,15.420000076293945,15.220000267028809,15.329999923706055,15.329999923706055,27700900,0.0,0.0,False,0.0,0.0,-0.15745676812755005,18.65999984741211,-0.17845658901052353,0.5470374697329854
2026-01-02,15.369999885559082,15.75,15.149999618530273,15.479999542236328,15.479999542236328,43940300,0.0,0.0,False,0.009784710976959321,0.009737150683335154,-0.1492127261180849,18.65999984741211,-0.17041802417896612,0.5469039228437049
2026-01-05,15.460000038146973,16.030000686645508,15.40999984741211,15.829999923706055,15.829999923706055,56022900,0.0,0.0,False,0.022609844432796677,0.022358030483057203,-0.1299765582102116,18.65999984741211,-0.1516613047614005,0.5472580526896295
2026-01-06,15.850000381469727,16.15999984741211,15.600000381469727,15.670000076293945,15.670000076293945,84702000,0.0,0.0,False,-0.010107381439244612,-0.010158807836621373,-0.1387702169974654,18.65999984741211,-0.16023578754384804,0.546787147219725
2026-01-07,15.739999771118164,16.5,15.649999618530273,15.989999771118164,15.989999771118164,84844700,0.0,0.0,False,0.02042116740690547,0.020215451295081982,-0.12118289942295779,18.65999984741211,-0.14308682197895295,0.5471546947872105
2026-01-08,15.880000114440918,16.079999923706055,15.680000305175781,15.729999542236328,15.729999542236328,45795300,0.0,0.0,False,-0.016260177148436195,-0.01639382456292984,-0.1354726211594156,18.65999984741211,-0.1570203820544046,0.5464554360609524
2026-01-09,16.020000457763672,16.450000762939453,15.65999984741211,15.989999771118164,15.989999771118164,51614200,0.0,0.0,False,0.016528940651505675,0.016393824562929846,-0.12118289942295779,18.65999984741211,-0.14308682197895295,0.5466178012688494
2026-01-12,15.699999809265137,16.260000228881836,15.399999618530273,16.0,16.0,91178800,0.0,0.0,False,0.0006254051923064718,0.0006252097079795522,-0.12063328264516915,18.65999984741211,-0.1425509040280628,0.5465923747283982
2026-01-13,15.619999885559082,16.0,15.220000267028809,15.350000381469727,15.350000381469727,82996900,0.0,0.0,False,-0.04062497615814209,-0.0414732233551274,-0.15635753457197288,18.65999984741211,-0.17738475310874324,0.546309616725543
2026-01-14,15.25,15.420000076293945,14.930000305175781,15.140000343322754,15.140000343322754,65225500,0.0,0.0,False,-0.013680783904115201,-0.013775228198815489,-0.1678992248338287,18.65999984741211,-0.18863877453769284,0.5448288093724843
2026-01-15,15.25,15.789999961853027,15.25,15.710000038146973,15.710000038146973,71323200,0.0,0.0,False,0.03764859193517833,0.036957184009888226,-0.1365718023006519,18.65999984741211,-0.15809216684823613,0.5450280215020545
2026-01-16,15.670000076293945,15.6899995803833,15.3100004196167,15.369999885559082,15.369999885559082,44358800,0.0,0.0,False,-0.021642275732800975,-0.021879904590955294,-0.15525835343073657,18.65999984741211,-0.1763129683149116,0.5454039443794306
2026-01-20,15.029999732971191,15.199999809265137,14.649999618530273,14.789999961853027,14.789999961853027,38152800,0.0,0.0,False,-0.03773584437375277,-0.03846627596130386,-0.187135392741702,18.65999984741211,-0.20739549395525847,0.5465620315482896
2026-01-21,15.010000228881836,15.329999923706055,14.859999656677246,15.149999618530273,15.149999618530273,52155100,0.0,0.0,False,0.024340747640687832,0.024049232632390456,-0.1673496604703809,18.65999984741211,-0.18810290769475146,0.5471146591568417
2026-01-22,15.319999694824219,15.550000190734863,14.880000114440918,15.020000457763672,15.020000457763672,42175800,0.0,0.0,False,-0.008580802906925311,-0.008617829962927528,-0.174494468924269,18.65999984741211,-0.19506963662452848,0.5467943078184916
2026-01-23,14.8100004196167,14.899999618530273,14.649999618530273,14.670000076293945,14.670000076293945,36360400,0.0,0.0,False,-0.023302288335737997,-0.0235780794573621,-0.1937306368321422,17.329999923706055,-0.15349104784319367,0.5472770835006423
2026-01-26,14.520000457763672,14.779999732971191,14.5,14.569999694824219,14.569999694824219,42084500,0.0,0.0,False,-0.006816658551442201,-0.006839998093944493,-0.19922669978134622,17.329999923706055,-0.15926141033078578,0.5403075150309845
2026-01-27,14.59000015258789,14.649999618530273,13.359999656677246,13.550000190734863,13.550000190734863,101768100,0.0,0.0,False,-0.07000683084788917,-0.07257803785954034,-0.25528630075725944,17.329999923706055,-0.2181188545650513,0.5448041555787305
2026-01-28,13.649999618530273,13.739999771118164,13.380000114440918,13.4399995803833,13.4399995803833,52655500,0.0,0.0,False,-0.008118126110933765,-0.008151257528561058,-0.261331980484252,17.329999923706055,-0.22446626430745364,0.5446656747280271
2026-01-29,13.399999618530273,13.529999732971191,13.170000076293945,13.510000228881836,13.510000228881836,70191000,0.0,0.0,False,0.005208381747325852,0.005194865040245661,-0.2574847154540728,17.329999923706055,-0.22042698855403708,0.5446886558375278
2026-01-30,13.390000343322754,13.630000114440918,13.229999542236328,13.300000190734863,13.300000190734863,47638500,0.0,0.0,False,-0.015544044011045366,-0.015666119345092863,-0.2690264057159286,17.170000076293945,-0.22539311988136002,0.5447895851253693
2026-02-02,13.5,13.920000076293945,13.5,13.6899995803833,13.6899995803833,45012900,0.0,0.0,False,0.029323261959057767,0.028901559080352468,-0.24759187552558282,17.170000076293945,-0.20267911942035266,0.5450509913527817
2026-02-03,13.869999885559082,14.350000381469727,13.8100004196167,14.010000228881836,14.010000228881836,48029000,0.0,0.0,False,0.023374774164133028,0.023105768036921118,-0.23000450553673446,17.170000076293945,-0.1840419239004557,0.5455614257505459
2026-02-04,14.149999618530273,14.770000457763672,13.989999771118164,14.430000305175781,14.430000305175781,60700900,0.0,0.0,False,0.029978591679685307,0.029538017248533374,-0.20692112501302284,17.170000076293945,-0.15958064990932597,0.546239087058522
2026-02-05,14.369999885559082,14.539999961853027,13.920000076293945,14.15999984741211,14.15999984741211,40456800,0.0,0.0,False,-0.01871105003835849,-0.018888316444889433,-0.2217604635272692,17.170000076293945,-0.17530577842207729,0.5464935391170037
2026-02-06,14.319999694824219,15.329999923706055,14.319999694824219,15.239999771118164,15.239999771118164,55642600,0.0,0.0,False,0.07627118187458426,0.07350245775041424,-0.16240321429896543,17.170000076293945,-0.11240537545718876,0.5517612481494976
2026-02-09,15.300000190734863,15.329999923706055,14.989999771118164,14.989999771118164,14.989999771118164,34538200,0.0,0.0,False,-0.016404199721432033,-0.016540238394469144,-0.1761433192576347,17.170000076293945,-0.12696565494985845,0.551979400149623
2026-02-10,14.9399995803833,15.220000267028809,14.920000076293945,15.100000381469727,15.100000381469727,33681700,0.0,0.0,False,0.007338266312952424,0.0073114722382361785,-0.17009763953064216,16.6200008392334,-0.09145609994047277,0.5519904327992224
2026-02-11,15.180000305175781,15.380000114440918,14.199999809265137,14.350000381469727,14.350000381469727,44579100,0.0,0.0,False,-0.04966887291740585,-0.05094480029488813,-0.2113179544066498,16.40999984741211,-0.1255331800790509,0.5533007975471164
2026-02-12,14.619999885559082,14.65999984741211,13.65999984741211,14.050000190734863,14.050000190734863,54294300,0.0,0.0,False,-0.020905936080828025,-0.021127559433696222,-0.2278060908399211,16.260000228881836,-0.13591635959644444,0.5535523616172188
2026-02-13,14.09000015258789,14.199999809265137,13.84000015258789,13.880000114440918,13.880000114440918,41482200,0.0,0.0,False,-0.012099649394029965,-0.012173446031508519,-0.23714936640496342,16.260000228881836,-0.14637146869244444,0.5536092125908155
2026-02-17,13.960000038146973,14.5600004196167,13.9399995803833,14.399999618530273,14.399999618530273,41742300,0.0,0.0,False,0.03746394090792138,0.03677921676732011,-0.20856997534638855,16.260000228881836,-0.11439117983822256,0.5539410945048907
2026-02-18,14.029999732971191,14.300000190734863,13.65999984741211,14.100000381469727,14.100000381469727,63274100,0.0,0.0,False,-0.020833280903320373,-0.021053355652288625,-0.22505805936531897,16.260000228881836,-0.13284131715911096,0.5541520036692683
2026-02-19,13.920000076293945,13.9399995803833,13.279999732971191,13.350000381469727,13.350000381469727,63955600,0.0,0.0,False,-0.05319148792262818,-0.054658411017943255,-0.2662783742413266,16.260000228881836,-0.17896677776444436,0.5566645737547368
2026-02-20,13.350000381469727,13.710000038146973,13.329999923706055,13.59000015258789,13.59000015258789,56789800,0.0,0.0,False,0.017977510431482324,0.017817825970236557,-0.25308788606044585,16.260000228881836,-0.16420664444711108,0.5569373604078067
2026-02-23,13.5,13.739999771118164,12.84000015258789,12.930000305175781,12.930000305175781,48145800,0.0,0.0,False,-0.048565109639563064,-0.04978402300509157,-0.2893617547650381,16.260000228881836,-0.20479704039555546,0.5589816208339806
2026-02-24,12.930000305175781,13.34000015258789,12.890000343322754,13.149999618530273,13.149999618530273,64755900,0.0,0.0,False,0.017014641002477626,0.016871513228754024,-0.27727050013973453,16.260000228881836,-0.19126694751377815,0.5578325674331924
2026-02-25,13.229999542236328,13.359999656677246,13.039999961853027,13.319999694824219,13.319999694824219,50424900,0.0,0.0,False,0.012927762830836187,0.012844912586479702,-0.2679272245746922,16.260000228881836,-0.18081183841777804,0.5579575963876111
2026-02-26,13.579999923706055,14.170000076293945,13.5600004196167,13.9399995803833,13.9399995803833,94386700,0.0,0.0,False,0.04654653902131822,0.045495733029600915,-0.23385177056691342,16.260000228881836,-0.14268146468888931,0.5597618662114856
2026-02-27,13.420000076293945,13.4399995803833,12.979999542236328,13.069999694824219,13.069999694824219,93030400,0.0,0.0,False,-0.06241032365477017,-0.06444287094395164,-0.2816673295333615,16.260000228881836,-0.19618699195288924,0.5632524185051379
2026-03-02,12.3100004196167,12.630000114440918,12.109999656677246,12.520000457763672,12.520000457763672,87714400,0.0,0.0,False,-0.042081044368987186,-0.04299210205225199,-0.3118955185109612,16.260000228881836,-0.23001228280888875,0.5631965033569728
2026-03-03,12.0600004196167,12.770000457763672,11.770000457763672,12.460000038146973,12.460000038146973,97759200,0.0,0.0,False,-0.004792365608860094,-0.0048038858136835345,-0.31519316676335174,16.260000228881836,-0.23370234546400004,0.5630796090131298
2026-03-04,12.739999771118164,12.930000305175781,12.399999618530273,12.460000038146973,12.460000038146973,66960500,0.0,0.0,False,0.0,0.0,-0.31519316676335174,16.260000228881836,-0.23370234546400004,0.5620738785470168
2026-03-05,12.020000457763672,12.220000267028809,11.529999732971191,11.789999961853027,11.789999961853027,126081900,0.0,0.0,False,-0.05377207658448657,-0.05527180510711853,-0.35201665224573253,16.260000228881836,-0.27490776163022235,0.5634039138926541
2026-03-06,11.350000381469727,11.40999984741211,11.079999923706055,11.180000305175781,11.180000305175781,100933600,0.0,0.0,False,-0.051738732710001845,-0.05312521629020901,-0.3855424894757228,16.260000228881836,-0.31242311514133325,0.5630345083245428
2026-03-09,10.890000343322754,11.479999542236328,10.430000305175781,11.4399995803833,11.4399995803833,153143100,0.0,0.0,False,0.023255748489304784,0.02298945424833546,-0.37125282015360583,16.260000228881836,-0.2964330000400004,0.5603616143636425
2026-03-10,11.390000343322754,11.600000381469727,10.890000343322754,11.109999656677246,11.109999656677246,129253100,0.0,0.0,False,-0.028846148235173064,-0.02927037652246965,-0.38938975450590196,16.260000228881836,-0.3167281980142226,0.5608599416169578
2026-03-11,11.119999885559082,11.350000381469727,10.960000038146973,11.039999961853027,11.039999961853027,90726200,0.0,0.0,False,-0.006300602789141241,-0.006320535355792576,-0.3932369671217403,16.260000228881836,-0.32103322223555564,0.5594098060211492
2026-03-12,10.729999542236328,10.829999923706055,10.510000228881836,10.550000190734863,10.550000190734863,112427500,0.0,0.0,False,-0.0443840373923261,-0.04539915939239817,-0.4201675602612901,16.260000228881836,-0.351168509088,0.5549344398683526
2026-03-13,10.600000381469727,10.649999618530273,10.260000228881836,10.300000190734863,10.300000190734863,106227100,0.0,0.0,False,-0.023696682036039474,-0.02398196424767148,-0.43390766521995927,16.260000228881836,-0.3665436626231111,0.5534928661315508
2026-03-16,10.40999984741211,10.569999694824219,10.34000015258789,10.489999771118164,10.489999771118164,80802800,0.0,0.0,False,0.01844656086066987,0.018278486835617735,-0.4234652085136805,16.260000228881836,-0.3548585717431113,0.5532542330665875
2026-03-17,10.9399995803833,11.029999732971191,10.699999809265137,10.859999656677246,10.859999656677246,91851100,0.0,0.0,False,0.03527167718132773,0.03466388230312016,-0.4031298594645709,16.260000228881836,-0.3321033515493337,0.5540468922477413
2026-03-18,10.699999809265137,11.069999694824219,10.630000114440918,10.800000190734863,10.800000190734863,72893300,0.0,0.0,False,-0.005524812876535612,-0.0055401311014662835,-0.4064274553026207,16.260000228881836,-0.3357933555528889,0.5525622683622942
2026-03-19,10.510000228881836,10.989999771118164,10.510000228881836,10.800000190734863,10.800000190734863,57481900,0.0,0.0,False,0.0,0.0,-0.4064274553026207,16.260000228881836,-0.3357933555528889,0.5521008904229532
2026-03-20,10.75,10.829999923706055,10.34000015258789,10.430000305175781,10.430000305175781,58384600,0.0,0.0,False,-0.034259248057837866,-0.03485985351870575,-0.4267628043517303,16.260000228881836,-0.35854857574666654,0.5519665744218151
2026-03-23,11.140000343322754,11.34000015258789,10.75,10.8100004196167,10.8100004196167,77753600,0.0,0.0,False,0.03643337519868983,0.03578537219646862,-0.40587783852483217,16.260000228881836,-0.335178335335111,0.5528065971231853
2026-03-24,10.619999885559082,10.829999923706055,10.4399995803833,10.710000038146973,10.710000038146973,55831900,0.0,0.0,False,-0.009250728731541757,-0.00929378244710592,-0.4113739014740362,16.260000228881836,-0.3413284202097778,0.5527780296933078
2026-03-25,10.989999771118164,11.170000076293945,10.699999809265137,10.739999771118164,10.739999771118164,66750400,0.0,0.0,False,0.0028010955055404185,0.002797179748094242,-0.40972510355501135,16.260000228881836,-0.3394834182080002,0.551446480724485
2026-03-26,10.529999732971191,10.819999694824219,10.520000457763672,10.710000038146973,10.710000038146973,41855100,0.0,0.0,False,-0.002793271285895793,-0.0027971797480942943,-0.4113739014740363,16.260000228881836,-0.3413284202097778,0.5507758118518681
2026-03-27,10.5,10.619999885559082,10.199999809265137,10.300000190734863,10.300000190734863,47681400,0.0,0.0,False,-0.0382819650748617,-0.03903397426792848,-0.4339076652199594,16.260000228881836,-0.3665436626231111,0.5520903152385922
2026-03-30,10.229999542236328,10.359999656677246,10.09000015258789,10.180000305175781,10.180000305175781,40956400,0.0,0.0,False,-0.011650474110381559,-0.01171887265318695,-0.4405029093103997,16.260000228881836,-0.37392372928177764,0.5515827882795621
2026-03-31,10.380000114440918,10.800000190734863,10.260000228881836,10.739999771118164,10.739999771118164,58813600,0.0,0.0,False,0.05500976907217425,0.05355002666920971,-0.40972510355501146,16.260000228881836,-0.3394834182080002,0.5528431021150146
2026-04-01,10.989999771118164,11.199999809265137,10.869999885559082,11.130000114440918,11.130000114440918,54896000,0.0,0.0,False,0.0363128819026175,0.0356691078000957,-0.3882905209503248,16.260000228881836,-0.3154981575786667,0.5537963936016024
2026-04-02,10.569999694824219,10.899999618530273,10.350000381469727,10.84000015258789,10.84000015258789,53047600,0.0,0.0,False,-0.026055701605677384,-0.026401165481782587,-0.40422904060580744,16.260000228881836,-0.33333333333333337,0.5539062085134223
2026-04-06,10.890000343322754,11.039999961853027,10.779999732971191,10.899999618530273,10.899999618530273,37600700,0.0,0.0,False,0.005535006005332743,0.005519744150000967,-0.40093144476775777,16.260000228881836,-0.32964332932977813,0.5532460813457276
2026-04-07,10.8100004196167,10.850000381469727,10.550000190734863,10.8100004196167,10.8100004196167,56698500,0.0,0.0,False,-0.008256807528742804,-0.008291083769302663,-0.4058778385248324,16.260000228881836,-0.335178335335111,0.5436351652715683
2026-04-08,12.029999732971191,12.199999809265137,11.380000114440918,11.40999984741211,11.40999984741211,100666000,0.0,0.0,False,0.0555041077247882,0.054018480032240274,-0.37290161807263067,16.260000228881836,-0.298278002041778,0.5463128923938892
2026-04-09,11.319999694824219,11.5,11.130000114440918,11.369999885559082,11.369999885559082,36844200,0.0,0.0,False,-0.0035056934608197476,-0.003511852803531982,-0.37510003276944415,16.260000228881836,-0.30073802426133356,0.5457516466985962
2026-04-10,11.449999809265137,11.489999771118164,11.239999771118164,11.319999694824219,11.319999694824219,31912500,0.0,0.0,False,-0.004397554198603659,-0.004407251881235112,-0.37784806424404616,16.260000228881836,-0.3038130666986669,0.5416076921257693
2026-04-13,11.0,11.229999542236328,10.90999984741211,11.229999542236328,11.229999542236328,47514700,0.0,0.0,False,-0.007950543729169923,-0.00798231782826517,-0.38279451041546153,16.260000228881836,-0.30934813135555594,0.4925199826110869
2026-04-14,12.0600004196167,12.319999694824219,11.8100004196167,12.130000114440918,12.130000114440918,92016200,0.0,0.0,False,0.0801425297320506,0.07709300440271437,-0.33333010111564776,16.260000228881836,-0.25399754343822223,0.47701390067262023
2026-04-15,12.25,12.470000267028809,12.100000381469727,12.170000076293945,12.170000076293945,58823500,0.0,0.0,False,0.0032976060573493005,0.0032921808779591256,-0.3311316864188343,16.260000228881836,-0.2515375212186667,0.4767668318305373
2026-04-16,12.359999656677246,12.5600004196167,12.029999732971191,12.270000457763672,12.270000457763672,54995300,0.0,0.0,False,0.008216958162927002,0.008183382761918552,-0.32563562346963026,16.260000228881836,-0.24538743634399984,0.4766953055457384
2026-04-17,13.15999984741211,13.40999984741211,12.680000305175781,12.779999732971191,12.779999732971191,80991300,0.0,0.0,False,0.0415647315550689,0.04072413202474346,-0.29760584918884403,16.260000228881836,-0.2140221677075559,0.47763622081548485
2026-04-20,12.380000114440918,12.470000267028809,12.029999732971191,12.239999771118164,12.239999771118164,62786900,0.0,0.0,False,-0.042253519024720965,-0.04317216967043209,-0.32728447380299597,16.260000228881836,-0.24723249699733363,0.4775053076738173
2026-04-21,12.0600004196167,12.199999809265137,11.600000381469727,11.770000457763672,11.770000457763672,65540100,0.0,0.0,False,-0.03839863743000349,-0.03915529822008832,-0.3531158333869687,16.260000228881836,-0.27613774341422204,0.47915924623279066
2026-04-22,11.800000190734863,11.880000114440918,11.460000038146973,11.5,11.5,59436100,0.0,0.0,False,-0.022939715145514294,-0.0232069247953907,-0.3679551719012151,16.260000228881836,-0.292742937384889,0.47787638213670036
2026-04-23,11.739999771118164,12.140000343322754,11.40999984741211,11.779999732971191,11.779999732971191,73254100,0.0,0.0,False,0.024347802867060064,0.024056120186255598,-0.35256626902352095,16.260000228881836,-0.2755227818480003,0.47776973758043095
2026-04-24,11.9399995803833,12.220000267028809,11.800000190734863,12.100000381469727,12.100000381469727,41267500,0.0,0.0,False,0.027164741574898343,0.02680232857365845,-0.3349788990346726,16.260000228881836,-0.25584254543999985,0.4784647793520559