diff --git "a/etfs_us/EMB.csv" "b/etfs_us/EMB.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/EMB.csv"
@@ -0,0 +1,4616 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252
+2007-12-19,101.04000091552734,101.22000122070312,101.04000091552734,101.22000122070312,42.10058869123284,47900,0.0,0.0,0.0,True,,,0.0,42.10058869123284,0.0,
+2007-12-20,101.30999755859375,101.30999755859375,101.26000213623047,101.26000213623047,42.11724138933643,1500,0.0,0.0,0.0,True,0.0003955454928603608,0.0003954672853643018,0.0003955454928603608,42.11724138933643,0.0,
+2007-12-21,101.5,101.54000091552734,101.02999877929688,101.1500015258789,42.07148984599373,23500,0.0,0.0,0.0,True,-0.0010862901233194,-0.0010868805640674426,-0.0006911743076212229,42.11724138933643,-0.0010862901233194,
+2007-12-24,101.33000183105469,101.33000183105469,101.33000183105469,101.33000183105469,42.14637493572927,100,0.0,0.0,0.0,True,0.001779948606756232,0.0017783663754835572,0.0010875440443891549,42.14637493572927,0.0,
+2007-12-26,101.29000091552734,101.41000366210938,101.29000091552734,101.41000366210938,42.17961478531274,400,0.0,0.0,0.0,True,0.000788676360283791,0.0007883655185081256,0.0018770781249515256,42.17961478531274,0.0,
+2007-12-27,101.25,101.25,101.0999984741211,101.16999816894531,42.14675279273648,1300,0.161,0.0,0.0,True,-0.0007790965551374152,-0.0007794002085856763,0.0010965191447132039,42.17961478531274,-0.0007790965551374152,
+2007-12-28,101.19999694824219,101.20999908447266,101.16999816894531,101.20999908447266,42.163366934002596,2900,0.0,0.0,0.0,True,0.0003941974212775534,0.00039411974588637134,0.0014911488110100901,42.17961478531274,-0.00038520625171278855,
+2007-12-31,101.37000274658203,101.4000015258789,101.3499984741211,101.3499984741211,42.22170342909572,1600,0.0,0.0,0.0,True,0.0013835824635266558,0.0013826261952590128,0.0028767944018821545,42.22170342909572,0.0,
+2008-01-02,101.1500015258789,101.52999877929688,101.1500015258789,101.48999786376953,42.2800360685051,7600,0.0,0.0,0.0,True,0.0013815794880787102,0.001380625985263354,0.0042623484100978715,42.2800360685051,0.0,
+2008-01-03,101.7699966430664,101.7699966430664,101.66999816894531,101.66999816894531,42.355040684436794,2300,0.0,0.0,0.0,True,0.0017739960252203257,0.0017724243527575186,0.0060439058244559085,42.355040684436794,0.0,
+2008-01-04,101.73999786376953,101.73999786376953,101.66000366210938,101.72000122070312,42.37585366530346,1800,0.0,0.0,0.0,True,0.0004913932445900215,0.0004912725504668397,0.006538269003538932,42.37585366530346,0.0,
+2008-01-07,101.86000061035156,101.94999694824219,101.69000244140625,101.94999694824219,42.47166740641808,11000,0.0,0.0,0.0,True,0.0022610456858611627,0.00225849336861096,0.008814098014323646,42.47166740641808,0.0,
+2008-01-08,102.2300033569336,102.2300033569336,101.23999786376953,102.19999694824219,42.575813280110104,45700,0.0,0.0,0.0,True,0.002452125853582343,0.0024491242987735077,0.01128783714552295,42.575813280110104,0.0,
+2008-01-09,102.22000122070312,102.22000122070312,102.12000274658203,102.12000274658203,42.54245390433048,1400,0.0,0.0,0.0,True,-0.0007835287974453653,-0.000783835916568509,0.010495464002613142,42.575813280110104,-0.0007835287974453653,
+2008-01-10,102.08999633789062,102.20999908447266,102.08999633789062,102.20999908447266,42.57998512992444,300,0.0,0.0,0.0,True,0.0008822064114675232,0.0008818174961102457,0.0113869295797151,42.57998512992444,0.0,
+2008-01-11,102.0199966430664,102.06999969482422,101.83999633789062,101.83999633789062,42.42586573918667,1800,0.0,0.0,0.0,True,-0.003619526645382898,-0.003626092981425164,0.007726187639309323,42.57998512992444,-0.003619526645382898,
+2008-01-14,102.0999984741211,102.19000244140625,102.0999984741211,102.19000244140625,42.571679987133244,13100,0.0,0.0,0.0,True,0.0034369186204230573,0.0034310259135972416,0.011189660537894719,42.57998512992444,-0.00019504804348458027,
+2008-01-15,102.26000213623047,102.36000061035156,102.26000213623047,102.36000061035156,42.642447206626926,104100,0.0,0.0,0.0,True,0.001662307419276532,0.0016609273155245665,0.012870568612902478,42.642447206626926,0.0,
+2008-01-16,102.33999633789062,102.5,102.11000061035156,102.5,42.70075671193382,3100,0.0,0.0,0.0,True,0.0013674052294501138,0.0013664711823030298,0.014255573125179888,42.70075671193382,0.0,
+2008-01-17,102.4800033569336,102.4800033569336,102.30000305175781,102.41000366210938,42.66330260001481,45700,0.0,0.0,0.0,True,-0.0008771299340590843,-0.0008775148376097723,0.013365939201205546,42.70075671193382,-0.0008771299340590843,
+2008-01-18,102.05999755859375,102.4800033569336,102.05000305175781,102.47000122070312,42.68826044090957,4300,0.0,0.0,0.0,True,0.0005849955201253643,0.0005848244769491579,0.013958753735885843,42.70075671193382,-0.0002926475310156551,0.0248686285570474
+2008-01-22,102.0,102.01000213623047,101.55000305175781,101.9800033569336,42.484144399023585,6000,0.0,0.0,0.0,True,-0.004781549769837357,-0.004793017950660224,0.00911045949033551,42.70075671193382,-0.005072797992118461,0.030779441461211126
+2008-01-23,102.04000091552734,102.25,101.9000015258789,102.0,42.49247267591725,12000,0.0,0.0,0.0,True,0.0001960325907812699,0.0001960133789036741,0.009308278028093975,42.70075671193382,-0.004877759835070106,0.030048432124505243
+2008-01-24,102.2699966430664,102.2699966430664,101.76000213623047,102.0199966430664,42.500808664178415,26900,0.0,0.0,0.0,True,0.00019617564561946743,0.00019615640569372908,0.009506279731165135,42.70075671193382,-0.0046825410871355055,0.02936716584851483
+2008-01-25,102.05999755859375,102.25,102.05999755859375,102.18000030517578,42.567477291848945,1400,0.0,0.0,0.0,True,0.0015686437450477264,0.001567414708560681,0.01108983544245179,42.70075671193382,-0.0031212425808750943,0.028964706361363734
+2008-01-28,102.11000061035156,102.13999938964844,102.11000061035156,102.13999938964844,42.55083230511286,2000,0.0,0.0,0.0,True,-0.00039102591450190793,-0.00039110238507011295,0.010694473114904346,42.70075671193382,-0.0035110480086423257,0.028483668892380895
+2008-01-29,102.22000122070312,102.22000122070312,101.97000122070312,101.97000122070312,42.479987971944254,1200,0.0,0.0,0.0,True,-0.0016649341347924063,-0.00166632167795486,0.009011733386769416,42.70075671193382,-0.005170136479756282,0.028658120449663187
+2008-01-30,101.88999938964844,102.27999877929688,101.88999938964844,102.27999877929688,42.60912638768477,2400,0.0,0.0,0.0,True,0.0030399823989075703,0.003035370995773905,0.012079111296556366,42.70075671193382,-0.002145871204747185,0.0292814396060014
+2008-01-31,102.30000305175781,102.33000183105469,102.1500015258789,102.30999755859375,42.62165735986274,600,0.0,0.0,0.0,True,0.00029409127199553353,0.00029404803563415154,0.01237675492975776,42.70075671193382,-0.001852411014743871,0.028737709027950947
+2008-02-01,102.27999877929688,102.27999877929688,101.55999755859375,101.83999633789062,42.6241365645121,7300,0.476,0.0,0.0,True,5.8167720424995295e-05,5.816602874874589e-05,0.012435642577803385,42.70075671193382,-0.0017943510448448219,0.0282424250259149
+2008-02-04,101.87999725341797,101.87999725341797,101.87999725341797,101.87999725341797,42.640897221760596,1100,0.0,0.0,0.0,True,0.0003932198655363095,0.00039314257486580424,0.012833752385041919,42.70075671193382,-0.001401836753785135,0.02775139582529136
+2008-02-05,101.94000244140625,101.94000244140625,101.5,101.6500015258789,42.544620798596334,11600,0.0,0.0,0.0,True,-0.0022578423400324565,-0.002260395109272847,0.010546933455493068,42.70075671193382,-0.003656513967441044,0.02833813685023545
+2008-02-06,101.6500015258789,101.69000244140625,101.6500015258789,101.69000244140625,42.56135832174236,1900,0.0,0.0,0.0,True,0.00039341103133261335,0.0003933336655032083,0.01094449376679374,42.70075671193382,-0.0032645414490395375,0.02787772571660217
+2008-02-07,101.51000213623047,101.51000213623047,101.02999877929688,101.33000183105469,42.41068205659072,11200,0.0,0.0,0.0,True,-0.0035402127914386794,-0.003546494174079028,0.007365535138526003,42.70075671193382,-0.006793197069082102,0.029461092193156162
+2008-02-08,100.81999969482422,100.94000244140625,100.69999694824219,100.94000244140625,42.24746710789363,7300,0.0,0.0,0.0,True,-0.003848439609608456,-0.0038558639074186864,0.003488749711744399,42.70075671193382,-0.010615493470014115,0.03105770794169896
+2008-02-11,101.01000213623047,101.01000213623047,100.73999786376953,100.88999938964844,42.22653074514705,4300,0.0,0.0,0.0,True,-0.0004955649221077829,-0.0004956877549865818,0.0029914558876573683,42.70075671193382,-0.011105797725927236,0.030639875767440875
+2008-02-12,100.83999633789062,100.91999816894531,100.66000366210938,100.91999816894531,42.239061717325015,3300,0.0,0.0,0.0,True,0.0002967559010138565,0.00029671187769070187,0.0032890995208585405,42.70075671193382,-0.010812337535924144,0.030204082407075086
+2008-02-13,100.87999725341797,101.11000061035156,100.87999725341797,101.11000061035156,42.318604473027015,3200,0.0,0.0,0.0,True,0.0018831563123802297,0.0018813853964575855,0.005178449721763512,42.70075671193382,-0.008949542545226175,0.03014584763690337
+2008-02-14,101.13999938964844,101.13999938964844,101.0199966430664,101.0999984741211,42.314440334580176,3500,0.0,0.0,0.0,True,-9.839971092362454e-05,-9.840455249278808e-05,0.005079540452884279,42.70075671193382,-0.009047061623750574,0.02974209044061815
+2008-02-15,101.04000091552734,101.29000091552734,101.04000091552734,101.29000091552734,42.393963811863436,900,0.0,0.0,0.0,True,0.001879346073219157,0.001877582311853955,0.006968432740507291,42.70075671193382,-0.007184718110268107,0.029681186179864635
+2008-02-19,100.81999969482422,100.81999969482422,100.52999877929688,100.52999877929688,42.075869902730396,2200,0.0,0.0,0.0,True,-0.007503283027382901,-0.007531574262416532,-0.0005871364099848675,42.70075671193382,-0.014634092164197754,0.03507519369223899
+2008-02-20,100.52999877929688,100.52999877929688,100.52999877929688,100.52999877929688,42.075869902730396,0,0.0,0.0,0.0,True,0.0,0.0,-0.0005871364099848675,42.70075671193382,-0.014634092164197754,0.03463399214361493
+2008-02-21,100.62999725341797,100.62999725341797,100.30000305175781,100.41999816894531,42.02984460584166,1600,0.0,0.0,0.0,True,-0.0010938644167104439,-0.0010944631230337004,-0.0016803585790686748,42.70075671193382,-0.015711948868218917,0.03431150822721786
+2008-02-22,100.79000091552734,100.79000091552734,100.79000091552734,100.79000091552734,42.18466958670514,1700,0.0,0.0,0.0,True,0.0036836914891178463,0.0036769233137786475,0.0019971429874527935,42.70075671193382,-0.012086135351424443,0.03507722548405517
+2008-02-25,100.86000061035156,100.91999816894531,100.86000061035156,100.91999816894531,42.239061717325015,2100,0.0,0.0,0.0,True,0.0012893814542762616,0.001288550915852849,0.0032890995208585405,42.70075671193382,-0.010812337535924144,0.034793852882575256
+2008-02-26,100.8499984741211,101.0199966430664,100.8499984741211,101.01000213623047,42.27676644868758,1100,0.0,0.0,0.0,True,0.0008926507793876048,0.0008922526036176237,0.004184686317497022,42.70075671193382,-0.00992933839806509,0.03445031254976924
+2008-02-27,101.16000366210938,101.26000213623047,101.16000366210938,101.20999908447266,42.360488765571404,20600,0.0,0.0,0.0,True,0.001980338704130613,0.0019783804183922246,0.006173312117906837,42.70075671193382,-0.007968663147070676,0.03434996926450722
+2008-02-28,101.11000061035156,101.12000274658203,101.11000061035156,101.12000274658203,42.32279560126007,217400,0.0,0.0,0.0,True,-0.0008898189187555028,-0.0008902150426126915,0.0052780000692373985,42.70075671193382,-0.008851391398600694,0.03405749714610655
+2008-02-29,101.38999938964844,101.43000030517578,101.2699966430664,101.41999816894531,42.44835979816706,3000,0.0,0.0,0.0,True,0.0029668219011329544,0.0029624295704006437,0.008260480856570052,42.70075671193382,-0.005910829999324574,0.03432133126943549
+2008-03-03,101.05999755859375,101.05999755859375,100.7300033569336,101.01000213623047,42.45427441703506,3500,0.424,0.0,0.0,True,0.00013933680585354047,0.00013932709938244305,0.008400968651441021,42.70075671193382,-0.005772316789643073,0.033962025070015785
+2008-03-04,100.76000213623047,101.01000213623047,100.68000030517578,100.87999725341797,42.39962781128788,4100,0.0,0.0,0.0,True,-0.0012871873679992651,-0.001288016505239127,0.0071029676627145655,42.70075671193382,-0.007052074104386685,0.033773153362694854
+2008-03-05,100.98999786376953,101.0199966430664,100.9000015258789,101.0199966430664,42.458465545268126,3400,0.0,0.0,0.0,True,0.0013876945864270684,0.0013867326281278478,0.008500518998914686,42.70075671193382,-0.005674165643017259,0.03354785928216123
+2008-03-06,101.02999877929688,101.02999877929688,100.87000274658203,100.87000274658203,42.395386559166106,900,0.0,0.0,0.0,True,-0.0014856633486852733,-0.0014867680407473257,0.00700222674070794,42.70075671193382,-0.007151399091772315,0.03341625673852264
+2008-03-07,100.80000305175781,100.80000305175781,100.69999694824219,100.7699966430664,42.35336731769056,3600,0.0,0.0,0.0,True,-0.0009911276883134423,-0.0009916191801416564,0.006004158951592009,42.70075671193382,-0.00813543883043577,0.03318458578602728
+2008-03-10,100.80000305175781,100.80000305175781,100.77999877929688,100.77999877929688,42.35756230160737,1300,0.0,0.0,0.0,True,9.904723478881827e-05,9.904232993533073e-05,0.006103800881722243,42.70075671193382,-0.008037197388366946,0.03287005114430267
+2008-03-11,100.69000244140625,100.69000244140625,100.55000305175781,100.69000244140625,42.31973804404865,1500,0.0,0.0,0.0,True,-0.0008929753154678366,-0.0008933742554382329,0.005205375022736547,42.70075671193382,-0.008922995684961355,0.03263564747205532
+2008-03-12,100.81999969482422,100.81999969482422,100.73999786376953,100.73999786376953,42.34078622162389,5500,0.0,0.0,0.0,True,0.0004973607717828621,0.0004972371289092525,0.005705324743858098,42.70075671193382,-0.008430072861199012,0.032348778477869294
+2008-03-13,100.77999877929688,100.83000183105469,100.38999938964844,100.5,42.23990996774937,6000,0.0,0.0,0.0,True,-0.002382484192582135,-0.0023853268239598558,0.0033092477052600877,42.70075671193382,-0.010792472538446951,0.03248203584035726
+2008-03-14,100.83000183105469,100.94000244140625,100.69000244140625,100.94000244140625,42.424820848891216,7000,0.0,0.0,0.0,True,0.00437763435772065,0.0043680803888094645,0.00770136873943339,42.70075671193382,-0.006462083679315445,0.03343004210123639
+2008-03-17,100.5999984741211,100.7300033569336,100.52999877929688,100.7300033569336,42.336560392237104,700,0.0,0.0,0.0,True,-0.0020803966849612943,-0.0020825637161893842,0.005604950152476862,42.70075671193382,-0.008529036666812373,0.0334552249137791
+2008-03-18,100.55999755859375,101.2300033569336,100.52999877929688,101.2300033569336,42.54668358940101,6600,0.0,0.0,0.0,True,0.004963161749966805,0.004950885864071646,0.010595930176650947,42.70075671193382,-0.003608205905394346,0.03463724626573488
+2008-03-19,101.30000305175781,101.3499984741211,101.01000213623047,101.3499984741211,42.597127499863895,2100,0.0,0.0,0.0,True,0.001185613218404935,0.001184910934090009,0.011794106069934696,42.70075671193382,-0.0024268706236056925,0.03440838906005961
+2008-03-20,100.91000366210938,101.33000183105469,100.91000366210938,101.33000183105469,42.58875295476526,2100,0.0,0.0,0.0,True,-0.00019659882227174297,-0.00019661815035349587,0.011595188540299839,42.70075671193382,-0.002622992325971074,0.034134297674956696
+2008-03-24,101.30999755859375,101.3499984741211,100.9800033569336,101.3499984741211,42.597127499863895,4300,0.0,0.0,0.0,True,0.00019663748096898637,0.0001966181503535663,0.011794106069934696,42.70075671193382,-0.0024268706236056925,0.033857906220180825
+2008-03-25,101.0999984741211,101.38999938964844,101.0999984741211,101.1500015258789,42.51308130554533,5400,0.0,0.0,0.0,True,-0.001973048401417099,-0.0019749974255154866,0.00979778732639014,42.70075671193382,-0.004395130691818405,0.03386084168727429
+2008-03-26,101.31999969482422,101.3499984741211,101.19999694824219,101.3499984741211,42.597127499863895,7400,0.0,0.0,0.0,True,0.0019769490175158833,0.001974997425515578,0.011794106069934696,42.70075671193382,-0.0024268706236056925,0.033786339968471545
+2008-03-27,101.0199966430664,101.30999755859375,101.0199966430664,101.30999755859375,42.58032057441043,2200,0.0,0.0,0.0,True,-0.0003945553712164651,-0.000394633228667,0.011394897270819548,42.70075671193382,-0.002820468459982406,0.03354440328610467
+2008-03-28,101.22000122070312,101.22000122070312,100.80999755859375,101.12000274658203,42.50047707537616,3900,0.0,0.0,0.0,True,-0.0018751267711745179,-0.0018768870221852248,0.0094984036227177,42.70075671193382,-0.004690306495240271,0.033525652022567944
+2008-03-31,101.18000030517578,101.18000030517578,101.08000183105469,101.08999633789062,42.48788826794199,2300,0.0,0.0,0.0,True,-0.0002962039087666124,-0.00029624778580897824,0.009199386249671093,42.70075671193382,-0.004985121116889646,0.03328527520812439
+2008-04-01,100.73999786376953,100.91000366210938,100.5,100.5199966430664,42.4410070092614,19500,0.459,0.0,0.0,True,-0.001103402889429228,-0.0011040120865652447,0.008085832730873044,42.70075671193382,-0.006083023409274357,0.033124531267873215
+2008-04-02,100.87999725341797,100.87999725341797,100.52999877929688,100.83000183105469,42.571865059953105,1800,0.0,0.0,0.0,True,0.003083292784809455,0.0030785491857130524,0.011194056505400729,42.70075671193382,-0.003018486366652473,0.03336118606565414
+2008-04-03,100.91999816894531,100.91999816894531,100.63999938964844,100.91000366210938,42.60566012799615,3700,0.0,0.0,0.0,True,0.000793835740939608,0.0007935208200004555,0.011996778488480464,42.70075671193382,-0.0022270468080742845,0.03314347040137762
+2008-04-04,101.25,101.25,101.20999908447266,101.2300033569336,42.740782564912124,2900,0.0,0.0,0.0,True,0.0031714668076971986,0.0031664483146974735,0.015206292680953082,42.740782564912124,0.0,0.033384817957711525
+2008-04-07,101.48999786376953,101.5,101.43000030517578,101.5,42.85477199921041,1600,0.0,0.0,0.0,True,0.0026669945531569983,0.002663444433882024,0.01791384233386384,42.85477199921041,0.0,0.03346453286431857
+2008-04-08,101.47000122070312,101.52999877929688,101.23999786376953,101.52999877929688,42.86748033284075,3400,0.0,0.0,0.0,True,0.0002965441895379506,0.0002965002290003895,0.018215698769258104,42.86748033284075,0.0,0.0332346671210828
+2008-04-09,101.56999969482422,101.56999969482422,101.51000213623047,101.5199966430664,42.86319666819775,1200,0.0,0.0,0.0,True,-9.992807157632733e-05,-9.99330647187113e-05,0.018113950438031434,42.86748033284075,-9.992807157632733e-05,0.03301543935588307
+2008-04-10,101.63999938964844,101.77999877929688,101.44000244140625,101.77999877929688,42.97296027310926,2300,0.0,0.0,0.0,True,0.002560789055496393,0.002557515822052414,0.0207211254995614,42.97296027310926,0.0,0.033065409052609955
+2008-04-11,101.6500015258789,101.88999938964844,101.6500015258789,101.88999938964844,43.019432829312656,7600,0.0,0.0,0.0,True,0.0010814371620677665,0.0010808528301409128,0.021824971256784176,43.019432829312656,0.0,0.03287977368776488
+2008-04-14,101.91999816894531,101.91999816894531,101.91999816894531,101.91999816894531,43.03212959589175,40500,0.0,0.0,0.0,True,0.00029514025973975677,0.0002950967144210709,0.0221265529442094,43.03212959589175,0.0,0.032665578765946425
+2008-04-15,102.0,102.02999877929688,101.8499984741211,102.02999877929688,43.078528894103954,1000,0.0,0.0,0.0,True,0.0010782477801569712,0.0010776668885451603,0.023228658630960908,43.078528894103954,0.0,0.03248659469340765
+2008-04-16,102.08000183105469,102.2699966430664,102.08000183105469,102.12000274658203,43.11653822448255,8800,0.0,0.0,0.0,True,0.0008823265639368305,0.0008819375426664995,0.024131480457452392,43.11653822448255,0.0,0.03229728211928004
+2008-04-17,102.13999938964844,102.13999938964844,101.80000305175781,101.98999786376953,43.061660277710544,18500,0.0,0.0,0.0,True,-0.0012727818380567912,-0.0012735925128081775,0.02282798450934398,43.11653822448255,-0.0012727818380567912,0.032214480575634946
+2008-04-18,101.66999816894531,101.7699966430664,101.5,101.7699966430664,42.968765289192454,12800,0.0,0.0,0.0,True,-0.0021572551527042627,-0.0021595853794668125,0.020621483569431165,43.11653822448255,-0.0034272912755826113,0.032299024878410916
+2008-04-21,101.69999694824219,101.76000213623047,101.54000091552734,101.76000213623047,42.96455102685691,5000,0.0,0.0,0.0,True,-9.807734309286165e-05,-9.808215298997292e-05,0.020521383726019193,43.11653822448255,-0.003525032479053114,0.032107237476392034
+2008-04-22,101.62999725341797,101.62999725341797,101.48999786376953,101.62999725341797,42.909669224401156,6400,0.0,0.0,0.0,True,-0.0012773740477689532,-0.0012781905854213165,0.01921779619525421,43.11653822448255,-0.004797903741815879,0.03202223906274998
+2008-04-23,101.51000213623047,101.58999633789062,101.4000015258789,101.51000213623047,42.85900553996469,12800,0.0,0.0,0.0,True,-0.001180705546144245,-0.0011814031280842304,0.018014400090557547,43.11653822448255,-0.005972944376402278,0.031923425789274644
+2008-04-24,101.5,101.54000091552734,101.27999877929688,101.44999694824219,42.833662130695224,11900,0.0,0.0,0.0,True,-0.0005913205159610024,-0.0005914954148882485,0.017412427290240284,43.11653822448255,-0.006560732967812788,0.031764869242161514
+2008-04-25,101.30000305175781,101.30000305175781,101.0999984741211,101.30000305175781,42.77034794788464,6900,0.0,0.0,0.0,True,-0.0014781407813648784,-0.00147923430917452,0.015908548489995233,43.11653822448255,-0.00802917606222231,0.031708957115108516
+2008-04-28,101.0999984741211,101.1500015258789,100.91999816894531,101.1500015258789,42.70698749686907,2400,0.0,0.0,0.0,True,-0.0014814106981961839,-0.0014825090719202932,0.014403570697873125,43.11653822448255,-0.009498692253102181,0.03165182273698991
+2008-04-29,101.36000061035156,101.36000061035156,101.01000213623047,101.16000366210938,42.711224893307104,4800,0.0,0.0,0.0,True,9.922021398356407e-05,9.921529198370449e-05,0.014504220037223403,43.11653822448255,-0.009400414501396503,0.0314716606366662
+2008-04-30,101.48999786376953,101.80000305175781,101.27999877929688,101.80000305175781,42.981462055771544,8800,0.0,0.0,0.0,True,0.006327075918321157,0.0063071440031306466,0.020923065256856166,43.11653822448255,-0.0031328157192894723,0.03294994456300378
+2008-05-01,101.2300033569336,101.56999969482422,101.2300033569336,101.5199966430664,43.05182828415551,4600,0.446,0.0,0.0,True,0.0016371297070505442,0.00163579107102641,0.022594448735601347,43.11653822448255,-0.0015008148379196395,0.03284967614069906
+2008-05-02,101.9000015258789,101.94000244140625,101.88999938964844,101.94000244140625,43.22992617211629,7200,0.0,0.0,0.0,True,0.004136825195559135,0.004128292059509689,0.026824743215969615,43.22992617211629,0.0,0.03329675131930651
+2008-05-05,101.62999725341797,101.93000030517578,101.54000091552734,101.9000015258789,43.212988153415424,12300,0.0,0.0,0.0,True,-0.00039181234391727493,-0.0003918891224295321,0.02642242060653799,43.22992617211629,-0.00039181234391727493,0.03313430700695147
+2008-05-06,101.66999816894531,101.76000213623047,101.6500015258789,101.76000213623047,43.15362219076183,5900,0.0,0.0,0.0,True,-0.0013737990634397068,-0.0013747435905324585,0.02501232244641516,43.22992617211629,-0.0017650731359258875,0.033067092586058604
+2008-05-07,101.79000091552734,101.91999816894531,101.48999786376953,101.58999633789062,43.081517049007935,31800,0.0,0.0,0.0,True,-0.0016708943095240514,-0.0016722918103552614,0.023299635189647505,43.22992617211629,-0.0034330181947912486,0.03304151246986149
+2008-05-08,101.66000366210938,101.66000366210938,101.43000030517578,101.61000061035156,43.09001112030273,9500,0.0,0.0,0.0,True,0.00019716277133707827,0.00019714333731227977,0.0235013917816298,43.22992617211629,-0.003236532286835403,0.03286723964197759
+2008-05-09,101.5,101.66000366210938,101.5,101.63999938964844,43.10272716530055,2400,0.0,0.0,0.0,True,0.0002951042403382953,0.00029506070564659995,0.02380343138233676,43.22992617211629,-0.002942383160899009,0.03269571122860723
+2008-05-12,101.5,101.69999694824219,101.08000183105469,101.5,43.04334577991197,12000,0.0,0.0,0.0,True,-0.0013776711891304583,-0.0013786210505812046,0.022392966891588317,43.22992617211629,-0.00431600071352134,0.032630608712380195
+2008-05-13,101.5199966430664,101.5199966430664,101.37000274658203,101.41999816894531,43.00942347430527,27100,0.0,0.0,0.0,True,-0.0007880963942753505,-0.0007884071054963397,0.021587222680848672,43.22992617211629,-0.005100695683196599,0.03250415843164167
+2008-05-14,101.13999938964844,101.33999633789062,101.13999938964844,101.20999908447266,42.920388025217996,2800,0.0,0.0,0.0,True,-0.0020701381672895147,-0.002072283865077356,0.019472395979961865,43.22992617211629,-0.007160274705672598,0.03254289625707254
+2008-05-15,101.27999877929688,101.81999969482422,101.25,101.54000091552734,43.060310788399065,12000,0.0,0.0,0.0,True,0.0032600535460876046,0.0032547510925887892,0.02279593057961482,43.22992617211629,-0.003923564038530114,0.03273973603035161
+2008-05-16,101.66000366210938,101.87999725341797,101.63999938964844,101.87999725341797,43.20450564917188,8500,0.0,0.0,0.0,True,0.00334867208649281,0.003343077769664194,0.02622093876252518,43.22992617211629,-0.0005880306814127767,0.032945094700762054
+2008-05-19,101.8499984741211,101.9000015258789,101.8499984741211,101.9000015258789,43.212988153415424,15000,0.0,0.0,0.0,True,0.0001963337877866067,0.00019631451683081196,0.026422420606538433,43.22992617211629,-0.00039181234391727493,0.032783333851480335
+2008-05-20,102.0,102.08000183105469,101.86000061035156,102.05000305175781,43.27660307955829,5800,0.0,0.0,0.0,True,0.0014721251378642108,0.0014710426239205412,0.027933442853980806,43.27660307955829,0.0,0.032678740141360615
+2008-05-21,102.13999938964844,102.13999938964844,101.94000244140625,102.06999969482422,43.285081728118094,7600,0.0,0.0,0.0,True,0.00019591760804837932,0.00019589841870012084,0.02813483311533771,43.285081728118094,0.0,0.03252143797738096
+2008-05-22,101.9000015258789,101.9000015258789,101.72000122070312,101.76000213623047,43.15362219076183,3300,0.0,0.0,0.0,True,-0.0030370633970842054,-0.003041684633153009,0.025012322446415824,43.285081728118094,-0.0030370633970842054,0.032764529159860965
+2008-05-23,101.69999694824219,101.93000030517578,101.69999694824219,101.93000030517578,43.225688775678265,10200,0.0,0.0,0.0,True,0.0016700008309351588,0.0016686079300955803,0.026724093876620225,43.285081728118094,-0.00137213446454576,0.03268386905004137
+2008-05-27,101.80000305175781,101.83000183105469,101.75,101.80999755859375,43.17480917295197,11200,0.0,0.0,0.0,True,-0.0011770686406025188,-0.0011777619299810518,0.025515569143166994,43.285081728118094,-0.002547588008699364,0.032603595227315624
+2008-05-28,101.77999877929688,101.83000183105469,101.66999816894531,101.69999694824219,43.12819010076618,8000,0.0,0.0,0.0,True,-0.001079774828859903,-0.0010803582056819704,0.024408243245002348,43.285081728118094,-0.0036246120161531614,0.032513856064741296
+2008-05-29,101.47000122070312,101.47000122070312,101.16000366210938,101.37999725341797,42.99243918739945,5000,0.0,0.0,0.0,True,-0.0031476144268879347,-0.0031525785847516625,0.021183801079541542,43.285081728118094,-0.006760817561967225,0.03276407495547002
+2008-05-30,101.48999786376953,101.5199966430664,101.0999984741211,101.45999908447266,43.02638462710862,12300,0.0,0.0,0.0,True,0.0007895676623790315,0.0007892561178118524,0.021990094786219272,43.285081728118094,-0.005976588022506224,0.032627204136356426
+2008-06-02,101.12999725341797,101.16000366210938,101.0,101.16000366210938,43.09410585644211,2700,0.459,0.0,0.0,True,0.0015739465428110666,0.0015727091871355595,0.02359865256269522,43.285081728118094,-0.00441204830975106,0.0325454044713025
+2008-06-03,101.18000030517578,101.38999938964844,101.0199966430664,101.33000183105469,43.166542586998254,3200,0.0,0.0,0.0,True,0.0016808964733472376,0.0016794853479526791,0.025319215927910754,43.285081728118094,-0.002738568032847999,0.032474123558074316
+2008-06-04,101.4800033569336,101.4800033569336,101.18000030517578,101.37000274658203,43.18356157505781,2800,0.0,0.0,0.0,True,0.00039426340493342593,0.0003941857035397309,0.02572346177312612,43.285081728118094,-0.0023453843450719214,0.032331111793480985
+2008-06-05,101.16000366210938,101.19999694824219,101.16000366210938,101.18000030517578,43.10261920615564,12800,0.0,0.0,0.0,True,-0.0018743791838818913,-0.001876138030718616,0.023800867067959253,43.285081728118094,-0.004215367389359237,0.03233864939873368
+2008-06-06,101.2300033569336,101.27999877929688,101.19999694824219,101.27999877929688,43.14522451156072,3300,0.0,0.0,0.0,True,0.0009884620978903857,0.0009879738909204735,0.024812855420843327,43.285081728118094,-0.003231072022361947,0.03221835485178529
+2008-06-09,101.2300033569336,101.27999877929688,101.20999908447266,101.27999877929688,43.14522451156072,6200,0.0,0.0,0.0,True,0.0,0.0,0.024812855420843327,43.285081728118094,-0.003231072022361947,0.032080710195583576
+2008-06-10,101.06999969482422,101.06999969482422,100.36000061035156,100.79000091552734,42.936500927596995,11100,0.0,0.0,0.0,True,-0.0048376984087264985,-0.004849437948545205,0.01985511990093136,43.285081728118094,-0.008053139479107352,0.03278447856963127
+2008-06-11,100.55000305175781,100.83999633789062,100.26000213623047,100.83999633789062,42.957842137137014,10400,0.0,0.0,0.0,True,0.0004970411905713679,0.0004969177065148861,0.020362029903937318,43.285081728118094,-0.007560101030570587,0.03264876126199728
+2008-06-12,99.94000244140625,100.44999694824219,99.93000030517578,100.29000091552734,42.72348982330652,7300,0.0,0.0,0.0,True,-0.005455402370592832,-0.005470337420676347,0.014795544467136379,43.285081728118094,-0.012974260008079441,0.03351827032940135
+2008-06-13,99.87000274658203,100.16000366210938,99.87000274658203,100.16000366210938,42.668095214912405,4700,0.0,0.0,0.0,True,-0.0012965843526175913,-0.0012974256453926443,0.013479776443074298,43.285081728118094,-0.01425402213818372,0.03344127212353456
+2008-06-16,100.16000366210938,100.18000030517578,99.87000274658203,99.87000274658203,42.544578386075116,3500,0.0,0.0,0.0,True,-0.00289482875237701,-0.00289902687298078,0.010545926046274356,43.285081728118094,-0.017107587937438162,0.03358216838288836
+2008-06-17,99.8499984741211,100.12999725341797,99.55999755859375,100.12999725341797,42.65531747897463,21900,0.0,0.0,0.0,True,0.00260289552982762,0.0025995138640687435,0.013176271519865779,43.285081728118094,-0.014549221671779078,0.03363738704258695
+2008-06-18,99.56999969482422,100.06999969482422,99.56999969482422,100.0,42.599946004683,5100,0.0,0.0,0.0,True,-0.0012981142226623499,-0.0012989575027915084,0.011861052991741783,43.285081728118094,-0.01582844934286054,0.033560343955572995
+2008-06-19,99.69999694824219,99.88999938964844,99.63999938964844,99.88999938964844,42.553118725574876,5300,0.0,0.0,0.0,True,-0.0010992332972200591,-0.0010998378972458475,0.010748781630133042,43.285081728118094,-0.01691028348151946,0.03346789508053107
+2008-06-20,99.86000061035156,99.86000061035156,99.6500015258789,99.8499984741211,42.536057324994104,1200,0.0,0.0,0.0,True,-0.00040094359924125467,-0.00040102399861726925,0.01034352837569763,43.285081728118094,-0.017304447010837443,0.033340918181721434
+2008-06-23,99.5999984741211,99.69000244140625,99.47000122070312,99.69000244140625,42.4679081147647,4300,0.0,0.0,0.0,True,-0.0016021515512996132,-0.0016034363685943384,0.008724804924364893,43.285081728118094,-0.018878874215514263,0.03329316726413491
+2008-06-24,99.38999938964844,99.62000274658203,99.37999725341797,99.5999984741211,42.42955562853261,5800,0.0,0.0,0.0,True,-0.0009030933694318399,-0.0009035014039294589,0.007813832241456264,43.285081728118094,-0.01976491819881976,0.033189962779751926
+2008-06-25,99.56999969482422,99.6500015258789,99.44000244140625,99.6500015258789,42.4508698482864,2100,0.0,0.0,0.0,True,0.0005023436950506444,0.0005022175626960933,0.008320101165867566,43.285081728118094,-0.01927250328580954,0.033065763089558775
+2008-06-26,99.44000244140625,99.44000244140625,99.30000305175781,99.41999816894531,42.35289692427342,5600,0.0,0.0,0.0,True,-0.0023079132268224445,-0.0023105805633314653,0.005992985867515843,43.285081728118094,-0.021535937247384673,0.03310282201160133
+2008-06-27,99.0999984741211,99.0999984741211,98.62999725341797,98.83999633789062,42.10580157565888,4100,0.0,0.0,0.0,True,-0.005834201827004781,-0.005851287268167989,0.00012381975141351198,43.285081728118094,-0.02724449406995455,0.03396954106663757
+2008-06-30,98.97000122070312,99.01000213623047,98.47000122070312,99.0,42.173950785888294,37900,0.0,0.0,0.0,True,0.001618523046211573,0.0016172146493760495,0.0017425432027462495,43.285081728118094,-0.02567006686527762,0.0339131584319444
+2008-07-01,98.11000061035156,98.2300033569336,97.95999908447266,98.0999984741211,41.950313417190905,16000,0.377,0.0,0.0,True,-0.005302736986458001,-0.005316846397332192,-0.0035694340320034934,43.285081728118094,-0.030836682238724267,0.03456846226147029
+2008-07-02,98.22000122070312,98.41999816894531,98.20999908447266,98.36000061035156,42.06149976940508,9100,0.0,0.0,0.0,True,0.0026504295953271306,0.002646923400722121,-0.0009284649702733239,43.285081728118094,-0.028267983098624216,0.03463308003105522
+2008-07-03,97.83000183105469,98.27999877929688,97.83000183105469,98.27999877929688,42.02727672046611,10500,0.0,0.0,0.0,True,-0.0008136430970505648,-0.0008139742842528938,-0.0017413526282099578,43.285081728118094,-0.029058626146359012,0.0345213127519208
+2008-07-07,98.08000183105469,98.48999786376953,98.08000183105469,98.48999786376953,42.117102584721536,12100,0.0,0.0,0.0,True,0.002137322978428502,0.002135042153000325,0.00039224851723274057,43.285081728118094,-0.026983410837314814,0.03451726881083646
+2008-07-08,98.62000274658203,98.69999694824219,98.45999908447266,98.55999755859375,42.14700341218004,15200,0.0,0.0,0.0,True,0.0007099450252627815,0.0007096931335058164,0.001102472017378897,43.285081728118094,-0.026292622550340594,0.03440341170957837
+2008-07-09,98.91000366210938,98.91000366210938,98.1500015258789,98.41999816894531,42.08715934474181,14300,0.0,0.0,0.0,True,-0.0014198890215985083,-0.0014208980192382153,-0.00031898239213368207,43.285081728118094,-0.027675178965830827,0.0343320681860061
+2008-07-10,98.33999633789062,98.33999633789062,98.06999969482422,98.2699966430664,42.02300462287436,6000,0.0,0.0,0.0,True,-0.0015243300537808313,-0.0015254930268240167,-0.0018428262114675853,43.285081728118094,-0.029157322912570227,0.034268969440940655
+2008-07-11,98.27999877929688,98.5999984741211,98.12000274658203,98.58999633789062,42.15986597316025,24500,0.0,0.0,0.0,True,0.0032568197232474283,0.0032515277727321167,0.0014079917590277269,43.285081728118094,-0.02599546333366165,0.03442578472381673
+2008-07-14,98.77999877929688,98.77999877929688,98.4800033569336,98.68000030517578,42.19833027422099,3700,0.0,0.0,0.0,True,0.0009123440070997191,0.0009119280742693992,0.0023216203389708756,43.285081728118094,-0.025106836131746135,0.034323708002327855
+2008-07-15,98.75,98.75,98.41999816894531,98.6500015258789,42.185494703027004,11600,0.0,0.0,0.0,True,-0.000304172490015131,-0.0003042187598498838,0.002016741675916478,43.285081728118094,-0.025403371812898645,0.03420448174620564
+2008-07-16,98.31999969482422,98.55999755859375,98.13999938964844,98.55999755859375,42.14700341218004,12200,0.0,0.0,0.0,True,-0.0009124295238903679,-0.0009128460410894017,0.001102472017378897,43.285081728118094,-0.026292622550340594,0.03410613061396481
+2008-07-17,98.83000183105469,98.95999908447266,98.48999786376953,98.87999725341797,42.28385705109844,7400,0.0,0.0,0.0,True,0.0032470550178864688,0.0032417947186533683,0.004353106822561514,43.285081728118094,-0.023130941124439586,0.03425538089138796
+2008-07-18,98.86000061035156,98.91000366210938,98.54000091552734,98.9000015258789,42.29241281333318,4100,0.0,0.0,0.0,True,0.00020234110205241684,0.00020232063385261913,0.004556328737045812,43.285081728118094,-0.02293328036250597,0.03413696586044923
+2008-07-21,99.05000305175781,99.12000274658203,98.91000366210938,99.11000061035156,42.38221554348612,6800,0.0,0.0,0.0,True,0.002123376846558722,0.0021211256681126825,0.006689380386549981,43.285081728118094,-0.020858599512484477,0.034129652158092744
+2008-07-22,99.16999816894531,99.16999816894531,98.2699966430664,98.5999984741211,42.16411879233326,23200,0.0,0.0,0.0,True,-0.005145949742270561,-0.005159235740631702,0.001509007429003395,43.285081728118094,-0.025897211949969634,0.034685741491994056
+2008-07-23,98.81999969482422,98.81999969482422,98.33000183105469,98.70999908447266,42.211138855628754,4200,0.0,0.0,0.0,True,0.0011151676980865055,0.0011145463604765973,0.002625857923430841,43.285081728118094,-0.02481092398612028,0.03459748679140328
+2008-07-24,98.94999694824219,98.94999694824219,98.41000366210938,98.41000366210938,42.082891102833806,10100,0.0,0.0,0.0,True,-0.0030382443182493946,-0.003042869152477895,-0.00042036439273496207,43.285081728118094,-0.027773786655538202,0.03470903956675652
+2008-07-25,98.33000183105469,98.80999755859375,98.33000183105469,98.80999755859375,42.253917666802465,3200,0.0,0.0,0.0,True,0.004064040266405167,0.004055804361254371,0.0036419674958516612,43.285081728118094,-0.02382262017645176,0.0349912240414944
+2008-07-28,98.69999694824219,98.73999786376953,98.4000015258789,98.73999786376953,42.22398984955773,1800,0.0,0.0,0.0,True,-0.0007082850276921571,-0.0007085359800365724,0.0029311029171108505,43.285081728118094,-0.024514031998952523,0.03488731284180892
+2008-07-29,98.79000091552734,98.98999786376953,98.79000091552734,98.98999786376953,42.3309079598639,8700,0.0,0.0,0.0,True,0.0025321650248379957,0.002528964496686583,0.00547068997823974,43.285081728118094,-0.02204394054855996,0.03492151556816247
+2008-07-30,99.16000366210938,99.22000122070312,98.94000244140625,99.20999908447266,42.42498278760859,23000,0.0,0.0,0.0,True,0.0022223673499723873,0.002219901544261567,0.007705215211001537,43.285081728118094,-0.019870562932327362,0.03491913326872407
+2008-07-31,99.41999816894531,99.41999816894531,99.4000015258789,99.4000015258789,42.50621818847555,5000,0.0,0.0,0.0,True,0.0019148010330056753,0.0019129701383344552,0.009634770198052811,43.285081728118094,-0.017993810073750893,0.034886258273465844
+2008-08-01,98.70999908447266,99.0,98.6500015258789,98.6500015258789,42.367937946570734,7100,0.428,0.0,0.0,True,-0.003253176777375799,-0.0032584798613179674,0.00635024981001342,43.285081728118094,-0.021188449806058274,0.03502920352103197
+2008-08-04,98.94000244140625,99.0,98.91999816894531,98.94999694824219,42.496752484876495,1800,0.0,0.0,0.0,True,0.0030403778080538846,0.0030357652064487693,0.009409934776665185,43.285081728118094,-0.01821249289058169,0.035123200466541334
+2008-08-05,98.95999908447266,98.97000122070312,98.61000061035156,98.97000122070312,42.505362226683694,2500,0.0,0.0,0.0,True,0.0002025976410846564,0.00020257712095407643,0.009614438848338347,43.285081728118094,-0.018013585057594872,0.035010895207170316
+2008-08-06,99.02999877929688,99.02999877929688,98.75,98.98999786376953,42.51396425712341,6700,0.0,0.0,0.0,True,0.0002023751825439568,0.00020235470744908943,0.009818759754699258,43.285081728118094,-0.01781485537761529,0.034899658980368314
+2008-08-07,98.94999694824219,99.08000183105469,98.94999694824219,99.05000305175781,42.53972022455382,9800,0.0,0.0,0.0,True,0.0006058237071149275,0.000605640270016166,0.010430531899248141,43.285081728118094,-0.017219824332226796,0.034795722258365865
+2008-08-08,98.75,98.81999969482422,98.63999938964844,98.79000091552734,42.42807119028999,9500,0.0,0.0,0.0,True,-0.002624583181893736,-0.0026280334386458723,0.00777857291875339,43.285081728118094,-0.01979921265278306,0.034850299251902556
+2008-08-11,98.81999969482422,98.87999725341797,98.68000030517578,98.87000274658203,42.462413765425126,5900,0.0,0.0,0.0,True,0.0008094305060701856,0.0008091030938644798,0.008594299639037795,43.285081728118094,-0.019005808233430233,0.03475418272034351
+2008-08-12,99.06999969482422,99.11000061035156,98.80000305175781,99.05999755859375,42.54403087898304,7000,0.0,0.0,0.0,True,0.001922102544824389,0.0019202576693762372,0.010532921309069465,43.285081728118094,-0.01712023680097774,0.034724208882307296
+2008-08-13,98.69999694824219,99.12999725341797,98.69999694824219,99.08000183105469,42.55259049690153,9200,0.0,0.0,0.0,True,0.00020119433306264867,0.00020117409619713666,0.01073623480621011,43.285081728118094,-0.016922486962540173,0.03461727126598232
+2008-08-14,99.06999969482422,99.13999938964844,99.06999969482422,99.11000061035156,42.565537882924176,11000,0.0,0.0,0.0,True,0.0003042678688054412,0.0003042215887249038,0.011043769366299028,43.285081728118094,-0.016623368062777644,0.03451216390888549
+2008-08-15,99.16999816894531,99.30000305175781,99.16999816894531,99.29000091552734,42.642813496582896,2700,0.0,0.0,0.0,True,0.001815450185811418,0.001813804247900609,0.012879268965258595,43.285081728118094,-0.014838096773604481,0.034474386278622385
+2008-08-18,99.37999725341797,99.52999877929688,99.36000061035156,99.37000274658203,42.67715607171802,8500,0.0,0.0,0.0,True,0.0008053543450614598,0.0008050302212622376,0.013694995685542333,43.285081728118094,-0.014044692354252097,0.03438138019906543
+2008-08-19,99.30999755859375,99.30999755859375,99.13999938964844,99.23999786376953,42.62132962674423,5000,0.0,0.0,0.0,True,-0.0013081107110317625,-0.0013089670347068306,0.012368970403966673,43.285081728118094,-0.015334431052782094,0.034320312787670344
+2008-08-20,99.37999725341797,99.37999725341797,99.33000183105469,99.33000183105469,42.659990567676076,3800,0.0,0.0,0.0,True,0.0009070796540235904,0.0009066685058848414,0.013287269699384874,43.285081728118094,-0.01444126094917264,0.03423254104970401
+2008-08-21,99.3499984741211,99.3499984741211,99.19000244140625,99.23999786376953,42.62132962674423,1800,0.0,0.0,0.0,True,-0.000906257606187566,-0.000906668505884694,0.012368970403966673,43.285081728118094,-0.015334431052782094,0.03415178615332686
+2008-08-22,99.30000305175781,99.43000030517578,99.19999694824219,99.43000030517578,42.70293131756716,18400,0.0,0.0,0.0,True,0.001914574029894478,0.0019127435690326749,0.014307225743373175,43.285081728118094,-0.013449215926344515,0.034124172346409215
+2008-08-25,99.0999984741211,99.41000366210938,99.0999984741211,99.4000015258789,42.69003019974948,7200,0.0,0.0,0.0,True,-0.00030211316693329326,-0.00030215881230972146,0.014000790175160427,43.285081728118094,-0.013747265908061523,0.03402691887937406
+2008-08-26,98.91000366210938,99.26000213623047,98.91000366210938,99.2300033569336,42.61702282799876,9200,0.0,0.0,0.0,True,-0.0017101738136308109,-0.0017116378302539147,0.012266672576801918,43.285081728118094,-0.01543392950752731,0.03399668279530006
+2008-08-27,99.23999786376953,99.3499984741211,99.05999755859375,99.33999633789062,42.66428579937031,4100,0.0,0.0,0.0,True,0.001109016262405449,0.001108401758158481,0.013389292778580586,43.285081728118094,-0.01434202972393861,0.033920757353874086
+2008-08-28,99.2699966430664,99.5199966430664,99.13999938964844,99.5199966430664,42.741580691447766,5600,0.0,0.0,0.0,True,0.0018117001287900614,0.0018100609795776853,0.015225250290822112,43.285081728118094,-0.012556313052246582,0.033886783809496245
+2008-08-29,99.54000091552734,99.68000030517578,99.48999786376953,99.68000030517578,42.81033138834172,4900,0.0,0.0,0.0,True,0.0016085202227373863,0.0016072279396739412,0.016858260636548605,43.285081728118094,-0.01096798991297665,0.03383842483406121
+2008-09-02,99.4000015258789,99.4000015258789,98.9800033569336,99.38999938964844,42.87932113762798,10200,0.45,0.0,0.0,True,0.0016115210288947246,0.0016102239222375598,0.01849694910696975,43.285081728118094,-0.009374144030471543,0.033790186995175255
+2008-09-03,99.33999633789062,99.37999725341797,99.08000183105469,99.3499984741211,42.862086231278596,5000,0.0,0.0,0.0,True,-0.0004019398136940744,-0.00040202061315272884,0.018087574632997816,43.285081728118094,-0.009772316002460424,0.0336995143502512
+2008-09-04,99.38999938964844,99.44999694824219,99.11000061035156,99.13999938964844,42.771489230273765,104900,0.0,0.0,0.0,True,-0.002113686219470945,-0.0021159232069370448,0.015935656956281408,43.285081728118094,-0.011865346612264793,0.033707578985719265
+2008-09-05,99.25,99.25,98.86000061035156,99.0,42.71107066595722,16100,0.0,0.0,0.0,True,-0.001412589680739429,-0.001413588326104042,0.014500556730969727,43.285081728118094,-0.013261175426821259,0.03366007711107022
+2008-09-08,99.29000091552734,99.30000305175781,98.9800033569336,99.04000091552734,42.72830557230661,5500,0.0,0.0,0.0,True,0.00040352316344827166,0.00040344176987194483,0.014909931204941884,43.285081728118094,-0.012863003454832378,0.03356806973998619
+2008-09-09,99.26000213623047,99.26000213623047,98.7300033569336,98.86000061035156,42.65070222552939,5100,0.0,0.0,0.0,True,-0.0018162046385362673,-0.0018178559378820452,0.013066647080191007,43.285081728118094,-0.014655846246828363,0.03354973560316993
+2008-09-10,99.01000213623047,99.01000213623047,98.66000366210938,98.80000305175781,42.62475347391163,3300,0.0,0.0,0.0,True,-0.0006084015095589868,-0.0006085866608587658,0.012450295802823641,43.285081728118094,-0.015255331117406956,0.033466561487372815
+2008-09-11,98.83999633789062,98.83999633789062,98.25,98.51000213623047,42.49968280452427,11600,0.0,0.0,0.0,True,-0.0029342262228897464,-0.0029385395041482886,0.00947953759550657,43.285081728118094,-0.01814479474769315,0.03356019766779931
+2008-09-12,98.30999755859375,98.30999755859375,97.52999877929688,97.9000015258789,42.236493831949474,27500,0.0,0.0,0.0,True,-0.00619272792658998,-0.00621198239914158,0.0032281054717178126,43.285081728118094,-0.024225156897126898,0.034257425456968006
+2008-09-15,97.77999877929688,97.77999877929688,96.80000305175781,96.87999725341797,41.79647934705043,87800,0.0,0.0,0.0,True,-0.010417874330425625,-0.010472520244049115,-0.0072233988558375595,43.285081728118094,-0.03439065658736329,0.0362711298390505
+2008-09-16,95.4800033569336,95.80999755859375,94.80999755859375,95.80999755859375,41.33483833201408,56500,0.0,0.0,0.0,True,-0.011044973697501792,-0.011106422303912037,-0.018188590302970042,43.285081728118094,-0.04505578638741792,0.03837537101392946
+2008-09-17,95.44999694824219,95.44999694824219,93.63999938964844,93.63999938964844,40.39864361707247,38600,0.0,0.0,0.0,True,-0.022649047455364557,-0.022909476963807802,-0.040425683513416466,43.285081728118094,-0.06668436319875504,0.046370306642754995
+2008-09-18,95.06999969482422,95.06999969482422,87.08000183105469,88.77999877929688,38.30187267152867,47800,0.0,0.0,0.0,True,-0.05190201347893042,-0.05329742075938217,-0.09022952262173856,43.285081728118094,-0.11512532396010977,0.07562755022759862
+2008-09-19,92.33000183105469,96.5,87.37000274658203,92.75,40.0146676397533,20300,0.0,0.0,0.0,True,0.044718308760339553,0.043747288083788596,-0.04954612551329596,43.285081728118094,-0.07555522498275258,0.09172957588059272
+2008-09-22,91.6500015258789,95.30000305175781,90.88999938964844,90.98999786376953,39.25536783944337,36800,0.0,0.0,0.0,True,-0.018975536849282326,-0.01915788277487333,-0.06758149803216162,43.285081728118094,-0.09309706087621894,0.0939933919651017
+2008-09-23,91.58999633789062,93.13999938964844,91.58999633789062,92.80999755859375,40.04053927769611,14400,0.0,0.0,0.0,True,0.02000163242551012,0.01980422771206583,-0.048931605889056096,43.285081728118094,-0.07495752164225022,0.09661657528059737
+2008-09-24,93.22000122070312,94.30000305175781,93.12999725341797,94.30000305175781,40.68339357316086,6400,0.0,0.0,0.0,True,0.016055085847029194,0.015927566039903543,-0.033662121175208726,43.285081728118094,-0.06010588524006799,0.0981558564342998
+2008-09-25,94.6500015258789,94.6500015258789,93.44000244140625,93.7300033569336,40.43746264103793,25000,0.0,0.0,0.0,True,-0.006044995525770869,-0.006063340478692521,-0.039503629329087464,43.285081728118094,-0.06578754095849015,0.09813065272428384
+2008-09-26,94.12999725341797,94.12999725341797,93.12999725341797,93.86000061035156,40.49355127250652,6600,0.0,0.0,0.0,True,0.0013870462636711434,0.0013860852035895797,-0.038171376426878734,43.285081728118094,-0.06449174505770161,0.0978925938758406
+2008-09-29,92.36000061035156,93.73999786376953,91.70999908447266,92.16999816894531,39.764468465722366,27100,0.0,0.0,0.0,True,-0.01800491149510941,-0.018168972162693493,-0.05548901566777564,43.285081728118094,-0.081335488390882,0.09972007283254236
+2008-09-30,92.41000366210938,92.69999694824219,91.80999755859375,92.13999938964844,39.75148252286224,11500,0.0,0.0,0.0,True,-0.00032657151877490964,-0.0003266248548656953,-0.05579746605442859,43.285081728118094,-0.08163549805568271,0.09946407025781005
+2008-10-01,92.19000244140625,92.19000244140625,91.45999908447266,92.0,39.87936398570121,7900,0.435,0.0,0.0,True,0.0032170237365467536,0.0032118601868967867,-0.05275994409061813,43.285081728118094,-0.07868109765412601,0.09928851511025821
+2008-10-02,92.18000030517578,92.18000030517578,91.2699966430664,91.36000061035156,39.60195525146724,8600,0.0,0.0,0.0,True,-0.0069561975545406884,-0.006980504685808389,-0.0593491330510979,43.285081728118094,-0.0850899739495764,0.09932427618368657
+2008-10-03,91.11000061035156,91.83000183105469,90.5999984741211,91.18000030517578,39.52393163516158,5700,0.0,0.0,0.0,True,-0.001970196062548335,-0.0019721394518022093,-0.061202399685393316,43.285081728118094,-0.08689252608048703,0.09909119373493676
+2008-10-06,90.61000061035156,91.16000366210938,89.08000183105469,90.02999877929688,39.02541486076829,22500,0.0,0.0,0.0,True,-0.01261303604598385,-0.012693255640702603,-0.07304348765804458,43.285081728118094,-0.09840958356289109,0.09980390937612241
+2008-10-07,88.70999908447266,88.80999755859375,87.76000213623047,88.20999908447266,38.23653039906712,10800,0.0,0.0,0.0,True,-0.020214633579570762,-0.020421745161261416,-0.09178157389923403,43.285081728118094,-0.11663490347001981,0.10200625408795487
+2008-10-08,85.05000305175781,87.51000213623047,84.3499984741211,85.20999908447266,36.93611237464256,62900,0.0,0.0,0.0,True,-0.03400983328906548,-0.034601624209695925,-0.12266993116097846,43.285081728118094,-0.14667800313638368,0.10843368848702571
+2008-10-09,85.66000366210938,85.66000366210938,84.30000305175781,84.30000305175781,36.541641226163875,23800,0.0,0.0,0.0,True,-0.010679823162697,-0.010737261796443588,-0.132039661151496,43.285081728118094,-0.15579133116372668,0.10874363752199767
+2008-10-10,80.05000305175781,81.44999694824219,78.02999877929688,80.4800033569336,34.88576771709719,39000,0.0,0.0,0.0,True,-0.04531469998345561,-0.046373521586432986,-0.1713710235039544,43.285081728118094,-0.19404639371547472,0.1192838341807167
+2008-10-13,80.58000183105469,81.58000183105469,79.9800033569336,81.58000183105469,35.36260398178072,9800,0.0,0.0,0.0,True,0.013668504260831993,0.013575932844447447,-0.16004490480806932,43.285081728118094,-0.18303021341394188,0.12008131580351408
+2008-10-14,82.79000091552734,82.88999938964844,80.37000274658203,81.26000213623047,35.22389190329625,25600,0.0,0.0,0.0,True,-0.003922564032782794,-0.003930277464639331,-0.16333968245362185,43.285081728118094,-0.18623482971467453,0.11983716672263875
+2008-10-15,82.91000366210938,82.91000366210938,80.69000244140625,80.79000091552734,35.02016142978496,13200,0.0,0.0,0.0,True,-0.005783871755869807,-0.0058006631194800025,-0.16817881843353544,43.285081728118094,-0.19094154309899847,0.11967050115470075
+2008-10-16,79.31999969482422,79.91999816894531,77.31999969482422,77.8499984741211,33.74574613655062,17400,0.0,0.0,0.0,True,-0.036390902874320785,-0.037069567516288385,-0.19844954226072342,43.285081728118094,-0.22038391082373066,0.12562363839722157
+2008-10-17,76.26000213623047,77.26000213623047,76.01000213623047,77.13999938964844,33.43799317122722,10000,0.0,0.0,0.0,True,-0.009119755837612709,-0.009161595382773377,-0.2057594867268323,43.285081728118094,-0.22749381920409273,0.12563561965820974
+2008-10-20,77.47000122070312,77.47000122070312,75.54000091552734,76.41999816894531,33.12587942758589,13200,0.0,0.0,0.0,True,-0.009334105131341919,-0.009377940882222694,-0.21317301117729504,43.285081728118094,-0.2347044731102531,0.12566120746212917
+2008-10-21,78.19000244140625,78.31999969482422,76.98999786376953,77.47000122070312,33.58104674961091,53000,0.0,0.0,0.0,True,0.013740535493405703,0.013646990269162048,-0.20236158701020712,43.285081728118094,-0.22418890276007997,0.12640773868999255
+2008-10-22,76.0199966430664,76.02999877929688,73.05000305175781,73.4000015258789,31.81679189825605,4400,0.0,0.0,0.0,True,-0.05253722031089769,-0.05396762544716309,-0.24426729204188669,43.285081728118094,-0.2649478612954129,0.13804216133903774
+2008-10-23,71.73999786376953,71.73999786376953,68.81999969482422,69.66999816894531,30.19995333144468,63100,0.0,0.0,0.0,True,-0.050817146240944355,-0.05215381847005457,-0.28267147158125905,43.285081728118094,-0.30230111332268284,0.14788090945197538
+2008-10-24,67.18000030517578,67.81999969482422,64.80000305175781,67.81999969482422,29.39803665867842,16300,0.0,0.0,0.0,True,-0.026553573244475492,-0.026912487265557825,-0.30171910720097794,43.285081728118094,-0.3208275118126579,0.15001458501431775
+2008-10-27,68.56999969482422,68.56999969482422,66.31999969482422,67.83000183105469,29.402389725628865,19900,0.0,0.0,0.0,True,0.00014807339010380893,0.00014806242832146602,-0.30161571038193646,43.285081728118094,-0.3207269444398668,0.1496760737739064
+2008-10-28,68.0,68.93000030517578,62.91999816894531,65.20999908447266,28.26668265519526,43000,0.0,0.0,0.0,True,-0.038626352518674856,-0.03939213446449661,-0.32859174814622816,43.285081728118094,-0.34696478494037,0.1545838356693783
+2008-10-29,65.47000122070312,66.37999725341797,64.33999633789062,65.68000030517578,28.470407345180917,52000,0.0,0.0,0.0,True,0.007207237314358572,0.00718138930037978,-0.3237527495402994,43.285081728118094,-0.3422582051708021,0.1545303656088715
+2008-10-30,68.69999694824219,70.0999984741211,68.30000305175781,70.0999984741211,30.386340939461647,12800,0.0,0.0,0.0,True,0.06729561579683652,0.06512798717785707,-0.27824427438969634,43.285081728118094,-0.2979950660524546,0.17111662884592735
+2008-10-31,72.97000122070312,74.83999633789062,71.04000091552734,73.91999816894531,32.04220480931896,16800,0.0,0.0,0.0,True,0.05449369087104872,0.053060737866208324,-0.23891314099387895,43.285081728118094,-0.25974022619196613,0.18095889146382388
+2008-11-03,76.33000183105469,86.66000366210938,74.52999877929688,77.08999633789062,33.620976210495535,71600,0.45,0.0,0.0,True,0.04927162193025536,0.04809623005307999,-0.20141315702084384,43.285081728118094,-0.22326642648672035,0.18844708969843227
+2008-11-04,77.98999786376953,80.68000030517578,77.0,80.37000274658203,35.05147729317864,43100,0.0,0.0,0.0,True,0.04254787468772392,0.041667596598238016,-0.16743498409850166,43.285081728118094,-0.1902180637351294,0.19367115048401248
+2008-11-05,82.0,83.0,81.31999969482422,82.3499984741211,35.9149962251718,26700,0.0,0.0,0.0,True,0.02463573574290412,0.024337169664998288,-0.14692413237796553,43.285081728118094,-0.17026848994393073,0.19511686296293757
+2008-11-06,81.0,81.75,80.06999969482422,81.75,35.653322536309595,14200,0.0,0.0,0.0,True,-0.007285917203544212,-0.007312589130225419,-0.1531395725178013,43.285081728118094,-0.1763138450273709,0.19480504837292184
+2008-11-07,80.0,81.2300033569336,77.19999694824219,77.76000213623047,33.913183058950764,46000,0.0,0.0,0.0,True,-0.048807217772948386,-0.050038521705158136,-0.19447247382521715,43.285081728118094,-0.21651567456968257,0.20096181012098915
+2008-11-10,78.80000305175781,80.45999908447266,78.69999694824219,80.45999908447266,35.09073200940753,19700,0.0,0.0,0.0,True,0.03472245434496224,0.034133230702819685,-0.16650258107400284,43.285081728118094,-0.18931117584993473,0.20402304499455765
+2008-11-11,80.0,80.0,79.62999725341797,80.0,34.89011692836389,7400,0.0,0.0,0.0,True,-0.0057170389318143,-0.005733443753436656,-0.17126771826756948,43.285081728118094,-0.19394591541918738,0.20363734386725088
+2008-11-12,79.36000061035156,79.83999633789062,78.7699966430664,79.83999633789062,34.82032134117448,8700,0.0,0.0,0.0,True,-0.002000440048186558,-0.0020024436008169383,-0.17292554751317202,43.285081728118094,-0.1955583782909872,0.20319059795823574
+2008-11-13,77.25,80.0,77.25,79.30999755859375,34.589200090324034,14400,0.0,0.0,0.0,True,-0.006637539285921146,-0.006659665714181119,-0.17841528668393503,43.285081728118094,-0.20089789115831092,0.2028368668291951
+2008-11-14,78.01000213623047,80.58000183105469,76.72000122070312,80.01000213623047,34.89445842826308,26300,0.0,0.0,0.0,True,0.008825249995429552,0.008786535089106545,-0.1711645961964975,43.285081728118094,-0.19384561527590805,0.202642237179456
+2008-11-17,78.87000274658203,81.87000274658203,75.87000274658203,78.9000015258789,34.41035034403258,56100,0.0,0.0,0.0,True,-0.013873494704774947,-0.013970631092981835,-0.18266343978229538,43.285081728118094,-0.20502979386360887,0.2026662139954589
+2008-11-18,77.87999725341797,77.87999725341797,75.58999633789062,76.5199966430664,33.37240027932212,32700,0.0,0.0,0.0,True,-0.030163891222643624,-0.03062818178340523,-0.20731749087699192,43.285081728118094,-0.22900918868674958,0.20453833461173831
+2008-11-19,76.04000091552734,76.69999694824219,75.98999786376953,76.19000244140625,33.22847917209535,18700,0.0,0.0,0.0,True,-0.004312578838266856,-0.00432190482875603,-0.21073599669130005,43.285081728118094,-0.23233414734411728,0.20412570972606417
+2008-11-20,74.66000366210938,76.33999633789062,72.8499984741211,73.3499984741211,31.989883180871253,36600,0.0,0.0,0.0,True,-0.037275133321907905,-0.037987612389404804,-0.24015591764081456,43.285081728118094,-0.26094899434854135,0.207161358964914
+2008-11-21,73.4800033569336,77.25,72.79000091552734,74.6500015258789,32.55684990882624,35300,0.0,0.0,0.0,True,0.017723313484745873,0.017568086966281534,-0.22668896276963368,43.285081728118094,-0.24785056169416386,0.20763654338432241
+2008-11-24,75.88999938964844,78.6500015258789,75.33999633789062,77.06999969482422,33.612270076594655,17500,0.0,0.0,0.0,True,0.03241776064711632,0.03190339197579283,-0.20161995065892646,43.285081728118094,-0.22346756123230227,0.21006459671754868
+2008-11-25,79.5999984741211,81.83000183105469,77.27999877929688,79.93000030517578,34.85957991308712,26800,0.0,0.0,0.0,True,0.0371087651518367,0.0364368081754039,-0.17199305290601674,43.285081728118094,-0.1946514013292887,0.21325940121373868
+2008-11-26,81.62000274658203,81.6500015258789,78.1500015258789,80.9000015258789,35.282602399712836,7600,0.0,0.0,0.0,True,0.012135042581706612,0.012062003249048681,-0.16194515334508242,43.285081728118094,-0.18487846179130185,0.21321887127048608
+2008-11-28,81.5,82.4000015258789,78.9000015258789,80.5,35.10817512267926,6100,0.0,0.0,0.0,True,-0.004943719146833447,-0.004955979751684255,-0.16608826113658692,43.285081728118094,-0.1889081937467405,0.21281432079002996
+2008-12-01,82.0,82.0,77.5,77.5999984741211,34.05831870655786,19600,0.508,0.0,0.0,True,-0.02990347440312302,-0.03035970151097672,-0.1910251194741528,43.285081728118094,-0.21316265681361768,0.21447730698546652
+2008-12-02,78.01000213623047,82.13999938964844,78.01000213623047,78.72000122070312,34.54990296157393,13700,0.0,0.0,0.0,True,0.014433603116216442,0.014330430252538377,-0.1793486971176541,43.285081728118094,-0.20180575888504726,0.21459629796254429
+2008-12-03,77.0,82.38999938964844,76.87000274658203,82.37000274658203,36.15186244480537,65700,0.0,0.0,0.0,True,0.04636654074001667,0.04532372561707533,-0.14129793504921206,43.285081728118094,-0.16479625308594414,0.21949767708471357
+2008-12-04,81.70999908447266,82.47000122070312,80.01000213623047,82.22000122070312,36.08603050050794,15800,0.0,0.0,0.0,True,-0.0018209834803929459,-0.0018226434863459287,-0.14286161732406677,43.285081728118094,-0.16631714531183694,0.2190457344827937
+2008-12-05,82.58000183105469,82.58999633789062,80.02999877929688,82.16000366210938,36.05970774756672,23100,0.0,0.0,0.0,True,-0.0007294444020615742,-0.0007297105760767252,-0.14348685211910184,43.285081728118094,-0.166925270603284,0.2185927754283476
+2008-12-08,82.38999938964844,82.38999938964844,79.19000244140625,80.6500015258789,35.396958123967096,21800,0.0,0.0,0.0,True,-0.018379228923294466,-0.01855022538072246,-0.15922890333981643,43.285081728118094,-0.18223654176507775,0.21889433941290903
+2008-12-09,80.44999694824219,80.94999694824219,79.8499984741211,80.88999938964844,35.50229540393696,35300,0.0,0.0,0.0,True,0.0029758850916214996,0.0029714659107278247,-0.1567268651677991,43.285081728118094,-0.1798029716812436,0.21847569614241927
+2008-12-10,81.08999633789062,81.0999984741211,79.9000015258789,80.4800033569336,35.322331365042615,15900,0.0,0.0,0.0,True,-0.005069081783213081,-0.0050819731616962,-0.16100148565384997,43.285081728118094,-0.18396061749613968,0.21807625942170258
+2008-12-11,81.08999633789062,81.12000274658203,80.5999984741211,80.5999984741211,35.375019283446285,18400,0.0,0.0,0.0,True,0.0014916319610718265,0.001490520583158791,-0.15975000865455946,43.285081728118094,-0.18274338707170357,0.2176430095447851
+2008-12-12,80.62999725341797,81.0,78.77999877929688,79.52999877929688,34.905397003053515,42300,0.0,0.0,0.0,True,-0.013275534258507915,-0.013364441904486142,-0.1709047762003768,43.285081728118094,-0.19359290523462536,0.2175768471465435
+2008-12-15,79.04000091552734,82.11000061035156,79.0199966430664,81.26000213623047,35.664696803363434,28100,0.0,0.0,0.0,True,0.02175307733195231,0.0215198552824778,-0.15286940368151125,43.285081728118094,-0.17605106934115922,0.21830548796685054
+2008-12-16,80.0,82.62999725341797,80.0,81.98999786376953,35.98507713295848,18500,0.0,0.0,0.0,True,0.008983122199564875,0.008943013976430937,-0.14525952601579195,43.285081728118094,-0.16864943541084998,0.21807778664263114
+2008-12-17,82.33999633789062,84.0,82.05000305175781,82.81999969482422,36.349373700432615,15800,0.0,0.0,0.0,True,0.010123545549954649,0.010072645699090088,-0.136606521894023,43.285081728118094,-0.16023322010225116,0.21790300415363512
+2008-12-18,83.9800033569336,87.23999786376953,83.94999694824219,86.4000015258789,37.9206496524049,47900,0.0,0.0,0.0,True,0.043227043330146264,0.04231883529188516,-0.0992845746049702,43.285081728118094,-0.12393258512039373,0.22181938466694054
+2008-12-19,84.1500015258789,88.5999984741211,84.1500015258789,87.5999984741211,38.4472974954168,49000,0.0,0.0,0.0,True,0.013888154550076415,0.01379259785269684,-0.08677529957144625,43.285081728118094,-0.1117656254662599,0.22227284091726082
+2008-12-22,87.0199966430664,87.83999633789062,86.0,87.69000244140625,38.48678740835426,30200,0.0,0.0,0.0,True,0.0010271180423584436,0.001026590917537373,-0.08583731000490868,43.285081728118094,-0.11085330391433335,0.22227504086269387
+2008-12-23,88.29000091552734,88.68000030517578,88.02999877929688,88.68000030517578,38.92130368822999,35900,0.0,0.0,0.0,True,0.011290011693244395,0.011226755177167662,-0.07551640254533631,43.285081728118094,-0.10081482731851654,0.22256574422740708
+2008-12-24,88.48999786376953,88.83000183105469,87.80000305175781,88.81999969482422,38.9827440087395,21100,0.0,0.0,0.0,True,0.00157857817409357,0.0015773335292416765,-0.0740570329160869,43.285081728118094,-0.09939539323045299,0.22257073327917315
+2008-12-26,86.54000091552734,92.0,86.54000091552734,91.7300033569336,40.25994310563922,46100,0.0,0.0,0.0,True,0.03276319123695837,0.03223792013687073,-0.04372018641099995,43.285081728118094,-0.06988871226997673,0.22499960421190576
+2008-12-29,92.20999908447266,92.22000122070312,89.79000091552734,91.6500015258789,40.38507546596654,34400,0.364,0.0,0.0,True,0.0031081107094208527,0.0031032905185384625,-0.04074796288118099,43.285081728118094,-0.06699782341562976,0.22502173571054038
+2008-12-30,97.19999694824219,97.80000305175781,90.5,91.29000091552734,40.226456492295945,23100,0.0,0.0,0.0,True,-0.003927663173596496,-0.0039353966990295875,-0.04451558178157,43.285081728118094,-0.07066234170548558,0.22504994317400465
+2008-12-31,93.33999633789062,93.9800033569336,92.73999786376953,93.77999877929688,41.323645282096344,16300,0.0,0.0,0.0,True,0.02727530300886749,0.02690996027054575,-0.018454454754410876,43.285081728118094,-0.04531437547795125,0.22670374530596954
+2009-01-02,93.93000030517578,95.54000091552734,93.44000244140625,95.38999938964844,42.0330833801892,29700,0.0,0.0,0.0,True,0.01716784889740164,0.01702214661191843,-0.0016034291477169393,43.285081728118094,-0.028924476931635246,0.2273456990704482
+2009-01-05,95.38999938964844,95.38999938964844,94.69999694824219,95.1500015258789,41.927337397742136,37300,0.0,0.0,0.0,True,-0.0025157798082664495,-0.002518949699903967,-0.004115175081309541,43.285081728118094,-0.031367489124872416,0.2273600129680613
+2009-01-06,95.93000030517578,95.93000030517578,85.16999816894531,85.52999877929688,37.688336995276615,51400,0.0,0.0,0.0,True,-0.10110349632394733,-0.1065873749686383,-0.10480261281655134,43.285081728118094,-0.1292996226273917,0.24883712410842854
+2009-01-07,88.4800033569336,88.4800033569336,85.55000305175781,87.51000213623047,38.56084738176792,24900,0.0,0.0,0.0,True,0.023150673551890932,0.022886762098453146,-0.08407819034136166,43.285081728118094,-0.1091423224293302,0.24992963997437317
+2009-01-08,87.48999786376953,88.12000274658203,87.44999694824219,88.12000274658203,38.82960010598974,10500,0.0,0.0,0.0,True,0.006969575164182951,0.00694539993757291,-0.07769460444443133,43.285081728118094,-0.10293342288491192,0.25003382708273114
+2009-01-09,88.4000015258789,89.51000213623047,88.1500015258789,89.51000213623047,39.44211402604882,19800,0.0,0.0,0.0,True,0.01577440711176914,0.01565128425738378,-0.0631457836535565,43.285081728118094,-0.08878272949113719,0.250543761397544
+2009-01-12,89.48999786376953,89.58000183105469,86.01000213623047,86.01000213623047,37.89985594995697,12700,0.0,0.0,0.0,True,-0.03910181069587937,-0.03988681807562984,-0.0997784798707716,43.285081728118094,-0.12441297470539059,0.253527781943518
+2009-01-13,85.52999877929688,88.44999694824219,85.52999877929688,87.25,38.446233326702604,20000,0.0,0.0,0.0,True,0.014416344417431892,0.014313416969909027,-0.08680057638460459,43.285081728118094,-0.11179021058130889,0.25392852112538816
+2009-01-14,89.12000274658203,89.12000274658203,87.2300033569336,88.4800033569336,38.98824606944656,31200,0.0,0.0,0.0,True,0.014097941354569654,0.013999489611634636,-0.07392634446544788,43.285081728118094,-0.09926828105952956,0.2543279991932187
+2009-01-15,87.80000305175781,88.58999633789062,87.73999786376953,88.19000244140625,38.86046485438501,14400,0.0,0.0,0.0,True,-0.003277429172729329,-0.003282811707522494,-0.07696148528019287,43.285081728118094,-0.10222036547198765,0.2543411908101201
+2009-01-16,88.61000061035156,90.22000122070312,85.9000015258789,86.0,37.89546047048531,22700,0.0,0.0,0.0,True,-0.02483254864592299,-0.02514607775222978,-0.09988288409903301,43.285081728118094,-0.12451452191972345,0.25552636088750696
+2009-01-20,87.58000183105469,87.58000183105469,82.66000366210938,83.80000305175781,36.926018194592736,49900,0.0,0.0,0.0,True,-0.025582015994966456,-0.025914925705614933,-0.12290969455535461,43.285081728118094,-0.14691120542333402,0.25676806841669364
+2009-01-21,84.5,84.51000213623047,81.52999877929688,82.56999969482422,36.38404786437,23800,0.0,0.0,0.0,True,-0.014677193933195443,-0.014785969603905685,-0.13578291906529127,43.285081728118094,-0.15943215510357156,0.2571263484448643
+2009-01-22,83.23999786376953,83.30000305175781,82.75,83.30000305175781,36.70571213665282,31700,0.0,0.0,0.0,True,0.008840805000089658,0.00880195389899523,-0.12814254437500083,43.285081728118094,-0.1520008586974967,0.25729453350002457
+2009-01-23,83.27999877929688,84.43000030517578,83.12999725341797,84.4000015258789,37.190394717761635,134500,0.0,0.0,0.0,True,0.013204554629109966,0.013118134426544577,-0.11663005497340373,43.285081728118094,-0.14080340771072952,0.2576558508884264
+2009-01-26,84.9800033569336,84.9800033569336,83.5,84.2699966430664,37.13309540159647,12800,0.0,0.0,0.0,True,-0.0015407020172818475,-0.0015418901191322982,-0.11799106482971233,43.285081728118094,-0.1421271736337113,0.2576507966861817
+2009-01-27,84.98999786376953,85.51000213623047,84.54000091552734,85.30000305175781,37.58699805935245,9800,0.0,0.0,0.0,True,0.012223668747433969,0.01214956299356233,-0.10720967977391382,43.285081728118094,-0.1316408203767847,0.25796032189060514
+2009-01-28,84.55999755859375,88.51000213623047,84.55999755859375,87.69000244140625,38.64012023960762,28300,0.0,0.0,0.0,True,0.028018257233318078,0.02763292682985681,-0.0821952509264029,43.285081728118094,-0.10731090951118838,0.2595126188947991
+2009-01-29,87.44000244140625,88.19000244140625,86.51000213623047,87.98999786376953,38.772308501192065,13500,0.0,0.0,0.0,True,0.0034210106170671217,0.003415172271817713,-0.07905543113542746,43.285081728118094,-0.10425701065488624,0.2595177357826652
+2009-01-30,87.6500015258789,87.6500015258789,87.12999725341797,87.25,38.446233326702604,4900,0.0,0.0,0.0,True,-0.008410001547352719,-0.008445565144006234,-0.08680057638460459,43.285081728118094,-0.11179021058130889,0.25964568555192197
+2009-02-02,87.01000213623047,87.01000213623047,84.0,84.06999969482422,37.252509782926886,24800,0.486,0.0,0.0,True,-0.031049167642298592,-0.031541408979645996,-0.1151546583792894,43.285081728118094,-0.13936838523450068,0.2614627455655676
+2009-02-03,86.63999938964844,87.0,82.83000183105469,85.3499984741211,37.819665439385474,20500,0.0,0.0,0.0,True,0.015224629421304758,0.015109897783039465,-0.10168321595794627,43.285081728118094,-0.12626558783143693,0.26192804440635525
+2009-02-04,85.31999969482422,85.43000030517578,83.56999969482422,83.93000030517578,37.19043713028285,19200,0.0,0.0,0.0,True,-0.01663759585898772,-0.016777555220141044,-0.11662904756418346,43.285081728118094,-0.14080242786918773,0.2624280458652079
+2009-02-05,84.0999984741211,84.0999984741211,81.83999633789062,82.5,36.55681719739233,16300,0.0,0.0,0.0,True,-0.017037173579618647,-0.01718397600945977,-0.1316791918160255,43.285081728118094,-0.15544072604476733,0.2629537390689674
+2009-02-06,83.6500015258789,83.6500015258789,81.43000030517578,82.94999694824219,36.75622159373939,16500,0.0,0.0,0.0,True,0.005454643254918956,0.005439820565624362,-0.12694281157655896,43.285081728118094,-0.15083395649770803,0.26300197714952755
+2009-02-09,82.98999786376953,84.5,82.98999786376953,83.66000366210938,37.0708068306626,8300,0.0,0.0,0.0,True,0.008558693556706354,0.008522275584983538,-0.11947058264336308,43.285081728118094,-0.14356620455261127,0.2631326742560806
+2009-02-10,84.0,85.0999984741211,83.83000183105469,84.95999908447266,37.64685369384192,21200,0.0,0.0,0.0,True,0.01553909699917444,0.015419601542558085,-0.10578795061643176,43.285081728118094,-0.13025799673178318,0.2636137463189026
+2009-02-11,85.2300033569336,85.2300033569336,84.08999633789062,84.38999938964844,37.39432183114401,10700,0.0,0.0,0.0,True,-0.006707914152709549,-0.006730513327763107,-0.1117862482780152,43.285081728118094,-0.13609215142471198,0.263690430345473
+2009-02-12,83.86000061035156,83.87000274658203,82.69999694824219,82.69999694824219,36.645424665583676,12300,0.0,0.0,0.0,True,-0.020027028941506653,-0.02023028825042769,-0.1295745307899956,43.285081728118094,-0.15339365891092405,0.26441386104184417
+2009-02-13,82.25,82.9800033569336,82.25,82.69000244140625,36.6409944849583,17300,0.0,0.0,0.0,True,-0.00012089314466423584,-0.0001209004528294599,-0.12967975926216424,43.285081728118094,-0.1534960078137909,0.2644138335466214
+2009-02-17,82.37000274658203,82.75,81.5,81.51000213623047,36.11810978928354,9400,0.0,0.0,0.0,True,-0.014270483184876781,-0.014373285730048726,-0.14209964962307142,43.285081728118094,-0.16557602880021538,0.2647650875487162
+2009-02-18,81.13999938964844,83.70999908447266,81.01000213623047,82.2300033569336,36.43714834093461,23900,0.0,0.0,0.0,True,0.008833201779173239,0.008794417279213335,-0.1345216427217686,43.285081728118094,-0.1582053934932286,0.26483497083428
+2009-02-19,81.86000061035156,82.05999755859375,81.5,81.70999908447266,36.20674424726112,21100,0.0,0.0,0.0,True,-0.006323329463591709,-0.006343406391446357,-0.13999434751844697,43.285081728118094,-0.16352833813084544,0.26490012342343144
+2009-02-20,81.11000061035156,81.12999725341797,80.5,80.77999877929688,35.794660335425824,26100,0.0,0.0,0.0,True,-0.011381413059984524,-0.011446677011474586,-0.14978242708326106,43.285081728118094,-0.17304856762754994,0.26512466134869234
+2009-02-23,80.8499984741211,81.94999694824219,80.8499984741211,81.94999694824219,36.31310328342397,28800,0.0,0.0,0.0,True,0.014483806890187134,0.014379918490682856,-0.13746803994249146,43.285081728118094,-0.16107116277350375,0.26551532492813823
+2009-02-24,81.94999694824219,83.86000061035156,81.04000091552734,83.5,36.99993550770776,15700,0.0,0.0,0.0,True,0.018914170428317778,0.018737521476540658,-0.12115396345009277,43.285081728118094,-0.14520351976897128,0.26621554617327997
+2009-02-25,83.16999816894531,83.68000030517578,82.25,82.25,36.44605111470659,12000,0.0,0.0,0.0,True,-0.014969874552505202,-0.015083054067080989,-0.13431017836821124,43.285081728118094,-0.15799971584595285,0.2666114657044255
+2009-02-26,82.2699966430664,83.58999633789062,82.16000366210938,82.16000366210938,36.40615249929193,13300,0.0,0.0,0.0,True,-0.001094730819783174,-0.0010953304752478927,-0.1352578756963242,43.285081728118094,-0.15892147950728241,0.26660109170335455
+2009-02-27,82.11000061035156,82.5,81.9000015258789,81.9000015258789,36.29094852461332,15500,0.0,0.0,0.0,True,-0.00316440949591823,-0.0031694268270365347,-0.13799427388599128,43.285081728118094,-0.16158299636434248,0.2666144836122811
+2009-03-02,81.2699966430664,81.41999816894531,80.6500015258789,81.0,36.10772257726894,56900,0.489,0.0,0.0,True,-0.005048805688286584,-0.0050615939695827184,-0.1423463732993313,43.285081728118094,-0.16581600090145443,0.26663129315700357
+2009-03-03,80.4800033569336,81.18000030517578,80.0,80.5,35.88484477826972,24100,0.0,0.0,0.0,True,-0.00617257979985486,-0.006191708928554524,-0.14764030875077616,43.285081728118094,-0.1709650682036522,0.266690802221262
+2009-03-04,81.13999938964844,81.13999938964844,78.91000366210938,79.30000305175781,35.34990335951789,12600,0.0,0.0,0.0,True,-0.014907168250474667,-0.0150193968198796,-0.160346578078151,43.285081728118094,-0.18332363141746122,0.2670773891084894
+2009-03-05,80.47000122070312,80.48999786376953,79.01000213623047,79.01000213623047,35.220637706213715,5800,0.0,0.0,0.0,True,-0.0036567470069014396,-0.0036634492501650237,-0.1634169782155983,43.285081728118094,-0.1863100102838825,0.26708773201977454
+2009-03-06,79.97000122070312,79.97000122070312,77.55999755859375,78.30000305175781,34.90416318425445,131200,0.0,0.0,0.0,True,-0.008985485288457218,-0.009026098229092817,-0.1709340826504151,43.285081728118094,-0.19362140971584163,0.2672179918001593
+2009-03-09,77.69000244140625,78.87999725341797,77.69000244140625,77.94000244140625,34.74368191533402,32600,0.0,0.0,0.0,True,-0.004597768698056726,-0.004608370946830904,-0.1747459359738307,43.285081728118094,-0.19732895195703326,0.26724723869736894
+2009-03-10,78.5199966430664,79.25,78.08999633789062,78.2300033569336,34.87295142432195,13700,0.0,0.0,0.0,True,0.0037206623438166275,0.0037137578006944194,-0.17167544425372694,43.285081728118094,-0.19434248401410792,0.26728187392843117
+2009-03-11,78.7300033569336,81.3499984741211,78.7300033569336,80.97000122070312,36.0943587774016,8900,0.0,0.0,0.0,True,0.03502449042003919,0.034425088678969734,-0.14266379878630842,43.285081728118094,-0.16612474006362754,0.2696490524625466
+2009-03-12,81.88999938964844,81.94999694824219,81.36000061035156,81.87000274658203,36.495558094018925,15100,0.0,0.0,0.0,True,0.011115291425221496,0.011053970554631152,-0.13313425706042592,43.285081728118094,-0.1568559735371523,0.26989687533117485
+2009-03-13,82.76000213623047,83.5999984741211,82.33000183105469,82.62999725341797,36.83436088055746,9500,0.0,0.0,0.0,True,0.009283397877235311,0.009240571981678493,-0.12508679746257267,43.285081728118094,-0.14902873207168343,0.2700648269067263
+2009-03-16,82.91999816894531,84.66999816894531,82.52999877929688,83.72000122070312,37.32023101226037,10600,0.0,0.0,0.0,True,0.013190676316563232,0.013104436888833264,-0.11354610060281378,43.285081728118094,-0.13780384552174563,0.2703649175825135
+2009-03-17,83.1500015258789,85.44999694824219,83.1500015258789,83.76000213623047,37.33806354959056,12300,0.0,0.0,0.0,True,0.00047782494498305184,0.0004777108229961354,-0.11312253081710433,43.285081728118094,-0.13739186669166759,0.270360704419397
+2009-03-18,84.0199966430664,85.12000274658203,83.88999938964844,85.12000274658203,37.9443158392444,6100,0.0,0.0,0.0,True,0.016236843371608023,0.01610643554427963,-0.09872244026017352,43.285081728118094,-0.12338583354006505,0.27081791463489113
+2009-03-19,85.66000366210938,86.0999984741211,85.26000213623047,86.0999984741211,38.381172519154596,16400,0.0,0.0,0.0,True,0.011513099399683258,0.011447328011092965,-0.08834594212818492,43.285081728118094,-0.11329328750644141,0.27107189604272985
+2009-03-20,86.98999786376953,86.98999786376953,85.38999938964844,85.83000183105469,38.26079807257116,18000,0.0,0.0,0.0,True,-0.0031362889323758303,-0.0031412173939268416,-0.09120515266004381,43.285081728118094,-0.11607425595509835,0.2710870691675425
+2009-03-23,86.25,86.75,83.69000244140625,85.81999969482422,38.25635246921079,28300,0.0,0.0,0.0,True,-0.00011619212312141691,-0.00011619887394908838,-0.09131074746283807,43.285081728118094,-0.11617696116398069,0.2710866989972067
+2009-03-24,85.81999969482422,86.66000366210938,85.81999969482422,86.30000305175781,38.47033520580552,19400,0.0,0.0,0.0,True,0.005593390973876788,0.005577806050621677,-0.08622809319963787,43.285081728118094,-0.11123339335605098,0.2711448415684916
+2009-03-25,86.37000274658203,86.37000274658203,85.69999694824219,85.69999694824219,38.202866424271484,12000,0.0,0.0,0.0,True,-0.0069525981539581005,-0.00697688007826286,-0.09258118207199684,43.285081728118094,-0.1174126304247034,0.2712182412820866
+2009-03-26,84.61000061035156,85.6500015258789,84.55000305175781,85.44000244140625,38.08696842651839,12500,0.0,0.0,0.0,True,-0.0030337513543083894,-0.003038362506369047,-0.0953340651398108,43.285081728118094,-0.12009018105244784,0.27123214907884086
+2009-03-27,85.88999938964844,86.13999938964844,84.76000213623047,85.9800033569336,38.32768647421528,10400,0.0,0.0,0.0,True,0.006320220738001536,0.006300331900154596,-0.0896163767373439,43.285081728118094,-0.11452895676716446,0.27130804033066996
+2009-03-30,85.47000122070312,86.05999755859375,84.80000305175781,84.80000305175781,37.801651684919165,20500,0.0,0.0,0.0,True,-0.013724668449529243,-0.013819722436593488,-0.10211109012850494,43.285081728118094,-0.12668175325719389,0.27164179472674005
+2009-03-31,86.18000030517578,86.18000030517578,84.69999694824219,85.56999969482422,38.14491549755306,4900,0.0,0.0,0.0,True,0.009080656461655012,0.009039675205077322,-0.09395766939723194,43.285081728118094,-0.11875145027682765,0.2718030337219274
+2009-04-01,85.38999938964844,85.9000015258789,85.08999633789062,85.08999633789062,38.16375051265748,9600,0.522,0.0,0.0,True,0.0004937752478604285,0.0004936533809776452,-0.09351028812086648,43.285081728118094,-0.11831631155576139,0.271783234986858
+2009-04-02,86.7300033569336,86.7300033569336,85.5199966430664,86.5999984741211,38.84099750714607,57800,0.0,0.0,0.0,True,0.01774581862083946,0.01759019993841118,-0.07742388611220241,43.285081728118094,-0.10267011273967708,0.27237890367793993
+2009-04-03,85.55999755859375,87.16000366210938,85.55999755859375,86.4000015258789,38.75133358160802,31700,0.0,0.0,0.0,True,-0.002308486683987754,-0.0023111553472129043,-0.07955364078607752,43.285081728118094,-0.10474158683556178,0.2723655415789674
+2009-04-06,87.7699966430664,88.06999969482422,87.1500015258789,88.05999755859375,39.49582755632921,22200,0.0,0.0,0.0,True,0.019212086550604246,0.01902986462592909,-0.06186994566767112,43.285081728118094,-0.08754180471669004,0.2730445642439861
+2009-04-07,88.73999786376953,88.73999786376953,88.0,88.0,39.46892645082592,10800,0.0,0.0,0.0,True,-0.0006811125925878514,-0.0006813446551495474,-0.06250891786116197,43.285081728118094,-0.0881632914837075,0.2730446185643381
+2009-04-08,87.98999786376953,88.62000274658203,87.33000183105469,88.62000274658203,39.74699836266441,8000,0.0,0.0,0.0,True,0.007045337607166413,0.0070206351729614576,-0.055903976683786105,43.285081728118094,-0.08173909402960278,0.27314017400723367
+2009-04-09,88.12999725341797,89.73999786376953,88.0999984741211,88.12999725341797,39.527243667500315,16000,0.0,0.0,0.0,True,-0.005528837502620454,-0.005544178094574584,-0.061123730183571645,43.285081728118094,-0.08681600936372214,0.27317933872463435
+2009-04-13,90.12999725341797,90.12999725341797,88.08999633789062,90.0,40.36595898594858,26000,0.0,0.0,0.0,True,0.021218664410386445,0.02099668315744433,-0.04120202969146136,43.285081728118094,-0.06743946472147344,0.27401383323284445
+2009-04-14,87.47000122070312,90.3499984741211,87.47000122070312,89.0,39.917446574071,51300,0.0,0.0,0.0,True,-0.01111115462495782,-0.011173344600892532,-0.051855382193655264,43.285081728118094,-0.07780128902608652,0.27423451038816393
+2009-04-15,89.04000091552734,90.56999969482422,89.0,90.56999969482422,40.621590818379126,39900,0.0,0.0,0.0,True,0.017640012193703702,0.0174862329896104,-0.0351300995741568,43.285081728118094,-0.061533692519488925,0.27480837929494645
+2009-04-16,90.97000122070312,91.06999969482422,90.0999984741211,90.0999984741211,40.41082757771319,13200,0.0,0.0,0.0,True,-0.005188453638073076,-0.005201960403390301,-0.04013628231928845,43.285081728118094,-0.06640288144674522,0.2748540314736181
+2009-04-17,90.54000091552734,90.69999694824219,90.02999877929688,90.44000244140625,40.563285168755975,9300,0.0,0.0,0.0,True,0.0037726916319542614,0.003765592879546602,-0.03651501250377798,43.285081728118094,-0.06288070740996277,0.27487884692777603
+2009-04-20,90.18000030517578,90.8499984741211,89.5,89.5,40.14167386238169,114200,0.0,0.0,0.0,True,-0.010393914216273448,-0.01044830818173519,-0.04652939281248103,43.285081728118094,-0.0726210449475585,0.27506448359398583
+2009-04-21,89.4800033569336,90.22000122070312,89.4800033569336,89.5,40.14167386238169,78800,0.0,0.0,0.0,True,0.0,0.0,-0.04652939281248103,43.285081728118094,-0.0726210449475585,0.27506450865755944
+2009-04-22,90.16000366210938,90.16000366210938,89.16999816894531,89.63999938964844,40.20444439378394,26000,0.0,0.0,0.0,True,0.001563724811711742,0.001562503467133797,-0.04503842716678408,43.285081728118094,-0.07117087946568357,0.2750671674691985
+2009-04-23,90.04000091552734,90.04000091552734,88.7300033569336,88.73999786376953,39.80081985208972,47300,0.0,0.0,0.0,True,-0.010039301569271908,-0.010090035196330033,-0.054625574383523,43.285081728118094,-0.08049567511304923,0.2752444546251089
+2009-04-24,89.80999755859375,89.87999725341797,89.19000244140625,89.45999908447266,40.123725654539086,7300,0.0,0.0,0.0,True,0.008113043993801528,0.008080310180440002,-0.046955710077881685,43.285081728118094,-0.07303569607275073,0.2753678183345735
+2009-04-27,90.5,90.7699966430664,88.52999877929688,88.52999877929688,39.70662164246511,18800,0.0,0.0,0.0,True,-0.010395445718705099,-0.01044985577086052,-0.056863030261288916,43.285081728118094,-0.0826719031774037,0.27555667925641475
+2009-04-28,90.0,90.0,88.38999938964844,89.44000244140625,40.11479589098088,14800,0.0,0.0,0.0,True,0.01027975263650327,0.010227275308930936,-0.047167815510033684,43.285081728118094,-0.07324199725555303,0.27575027510067374
+2009-04-29,89.55999755859375,90.81999969482422,89.30999755859375,89.30999755859375,40.056470962939,14000,0.0,0.0,0.0,True,-0.0014539505124340213,-0.0014550085241357813,-0.048553186352936484,43.285081728118094,-0.07458945752854562,0.275753540107493
+2009-04-30,89.61000061035156,91.88999938964844,89.61000061035156,91.62000274658203,41.092543309664634,22600,0.0,0.0,0.0,True,0.025865292718477928,0.0255364444821048,-0.023943736011892036,43.285081728118094,-0.05065344296275598,0.27690074968419287
+2009-05-01,90.87999725341797,91.19999694824219,89.5999984741211,91.19999694824219,41.16474098782847,38300,0.58,0.0,0.0,True,0.001756953265700023,0.0017554116287696556,-0.022228850771371156,43.285081728118094,-0.048985485429088205,0.2769014979646658
+2009-05-04,90.87000274658203,91.31999969482422,90.79000091552734,91.27999877929688,41.20085332180351,19500,0.0,0.0,0.0,True,0.000877263723964905,0.0008768791530411917,-0.02137108761181339,43.285081728118094,-0.048151194894491045,0.27687149427737096
+2009-05-05,92.1500015258789,93.05000305175781,91.6500015258789,93.05000305175781,41.999789551033274,70700,0.0,0.0,0.0,True,0.01939125442353329,0.019205639745874435,-0.0023942453854683965,43.285081728118094,-0.029693652541953997,0.2775520479622812
+2009-05-06,93.31999969482422,93.70999908447266,93.0,93.70999908447266,42.29766811028043,25900,0.0,0.0,0.0,True,0.007092382186468127,0.007067349534991369,0.004681155897677813,43.285081728118094,-0.02281186908782551,0.27763784442007766
+2009-05-07,94.69999694824219,94.69999694824219,94.0,94.4000015258789,42.60911482063352,15500,0.0,0.0,0.0,True,0.007363212306197742,0.007336236198069761,0.012078836548588656,43.285081728118094,-0.015616625416822627,0.27772780414756476
+2009-05-08,94.6500015258789,94.9000015258789,94.54000091552734,94.88999938964844,42.830292263100276,17300,0.0,0.0,0.0,True,0.005190848094306144,0.005177422083881681,0.0173323840485744,43.285081728118094,-0.010506840852800958,0.2777742691312111
+2009-05-11,94.20999908447266,94.79000091552734,94.19999694824219,94.75,42.767101462169606,22000,0.0,0.0,0.0,True,-0.0014753763654588026,-0.0014764658048559546,0.015831435893333357,43.285081728118094,-0.011966715673589867,0.27777885341236774
+2009-05-12,94.68000030517578,94.73999786376953,93.75,94.0,42.42861484169833,40800,0.0,0.0,0.0,True,-0.007914649553014352,-0.00794613664134384,0.007791486073302156,43.285081728118094,-0.0197866528657471,0.27789119804802986
+2009-05-13,94.19999694824219,94.19999694824219,93.13999938964844,93.62999725341797,42.26157505472414,52800,0.0,0.0,0.0,True,-0.0039369606478414365,-0.003944730878178439,0.0038238506514018944,43.285081728118094,-0.02364571423990358,0.27791910394188113
+2009-05-14,92.79000091552734,93.69999694824219,92.79000091552734,93.25,42.09008195302209,37100,0.0,0.0,0.0,True,-0.004057896599451882,-0.004066152203016897,-0.0002495627386051025,43.285081728118094,-0.027607658975949856,0.2779416821288119
+2009-05-15,93.29000091552734,93.29000091552734,92.80000305175781,92.91000366210938,41.93658718305135,33900,0.0,0.0,0.0,True,-0.0036468156593769674,-0.003653481502606,-0.003895468288678927,43.285081728118094,-0.031153794592254536,0.2779480713406421
+2009-05-18,93.20999908447266,93.20999908447266,92.73999786376953,93.13999938964844,42.04041303499237,26900,0.0,0.0,0.0,True,0.0024757821013861037,0.0024727224019382124,-0.0014293305179584603,43.285081728118094,-0.028755142497910224,0.27793903803030756
+2009-05-19,93.0,94.0999984741211,93.0,93.62000274658203,42.25707161610757,22900,0.0,0.0,0.0,True,0.00515357879416789,0.005140344556624118,0.0037168821087623094,43.285081728118094,-0.023749755596342736,0.2779859422672885
+2009-05-20,94.01000213623047,94.48999786376953,93.31999969482422,93.33000183105469,42.12617886426213,42900,0.0,0.0,0.0,True,-0.0030975348465828167,-0.0031023421373796087,0.0006078340903270529,43.285081728118094,-0.026773724747368055,0.27800028141595334
+2009-05-21,93.9000015258789,94.30000305175781,93.44999694824219,94.16999816894531,42.50533138121372,114100,0.0,0.0,0.0,True,0.009000401345996556,0.008960139137494437,0.009613706187088233,43.225688775678265,-0.01666502986691254,0.2781443989759442
+2009-05-22,93.48999786376953,94.1500015258789,93.44999694824219,93.86000061035156,42.365385483930176,383800,0.0,0.0,0.0,True,-0.0032924316253042374,-0.003297863604531734,0.006289622091497193,43.225688775678265,-0.019902593020846293,0.2781473912716905
+2009-05-26,93.83000183105469,94.0,93.83000183105469,94.0,42.42861484169833,24700,0.0,0.0,0.0,True,0.0014924768663355792,0.0014913642296560637,0.007791486073302378,43.18356157505781,-0.017482271165783825,0.27814642972618503
+2009-05-27,94.22000122070312,94.29000091552734,94.0,94.23999786376953,42.53693642088843,59500,0.0,0.0,0.0,True,0.0025530312406909506,0.002549777792692729,0.010364409221349957,43.18356157505781,-0.014973872709537206,0.27815451174007166
+2009-05-28,94.06999969482422,94.22000122070312,94.01000213623047,94.19000244140625,42.51433825844687,32500,0.0,0.0,0.0,True,-0.0005312597554736342,-0.0005314009239378238,0.009827643272367848,43.18356157505781,-0.015497177449056765,0.27815272649549405
+2009-05-29,94.44999694824219,94.55999755859375,93.68000030517578,93.68000030517578,42.28415008306322,40100,0.0,0.0,0.0,True,-0.005414365713146574,-0.005429076514986379,0.0043600671044463635,43.18356157505781,-0.020827635775972686,0.27818850941452944
+2009-06-01,94.79000091552734,94.83000183105469,93.69000244140625,94.23999786376953,42.76242066210066,66300,0.494,0.0,0.0,True,0.011310871286236646,0.01124738168155469,0.01572025454850068,43.18356157505781,-0.009752343197194646,0.2784140085912356
+2009-06-02,93.83000183105469,94.9800033569336,93.83000183105469,94.94000244140625,43.080051889184055,58100,0.0,0.0,0.0,True,0.0074278121342392645,0.007400361784574794,0.02326483378022859,43.18356157505781,-0.002396969636092705,0.2785060146045451
+2009-06-03,95.0999984741211,95.12000274658203,94.5,94.81999969482422,43.02559806762422,35700,0.0,0.0,0.0,True,-0.0012640147625612164,-0.0012648143030462044,0.021971411924320616,43.18356157505781,-0.0036579545936484825,0.278505366844456
+2009-06-04,94.93000030517578,95.01000213623047,94.80000305175781,94.97000122070312,43.09365859712745,56900,0.0,0.0,0.0,True,0.0015818613234905854,0.001580611498726579,0.023588028974556696,43.14522451156072,-0.0011951708449089438,0.2785089806654026
+2009-06-05,94.94000244140625,94.94999694824219,94.4000015258789,94.83999633789062,43.03466663579732,20000,0.0,0.0,0.0,True,-0.0013689244137201628,-0.0013698622467247742,0.02218681433210179,43.14522451156072,-0.00256245916008091,0.278505757462926
+2009-06-08,94.55999755859375,94.5999984741211,93.97000122070312,93.97000122070312,42.63991016672136,27600,0.0,0.0,0.0,True,-0.009172987731421056,-0.009215318649566094,0.012810307225012973,43.14522451156072,-0.011711941485064381,0.27866031191354096
+2009-06-09,94.66999816894531,94.66999816894531,93.88999938964844,93.98999786376953,42.64896331215946,19600,0.0,0.0,0.0,True,0.0002123162408809165,0.00021229370497761468,0.013025343302168535,43.09365859712745,-0.010319274330484296,0.27866031020050724
+2009-06-10,94.44000244140625,94.5,92.97000122070312,93.0,42.19971832036994,141200,0.0,0.0,0.0,True,-0.010533550100652489,-0.010589420629200444,0.0023545900952643972,43.09365859712745,-0.020744125837974248,0.2788199866637235
+2009-06-11,93.3499984741211,93.62999725341797,92.88999938964844,93.44999694824219,42.4039461770846,65600,0.0,0.0,0.0,True,0.004839554974377158,0.004827881974469037,0.007205540237849695,43.09365859712745,-0.016004963200985434,0.278860224181925
+2009-06-12,93.76000213623047,94.36000061035156,93.47000122070312,94.29000091552734,42.7851152166359,20200,0.0,0.0,0.0,True,0.00898899923038976,0.008948838666239573,0.01625931006389192,43.09365859712745,-0.007159832572491642,0.2789452222708363
+2009-06-15,93.30999755859375,93.81999969482422,93.16000366210938,93.80999755859375,42.567280651977846,22600,0.0,0.0,0.0,True,-0.0050913632826529165,-0.0051043684341044865,0.011085164726978514,43.09365859712745,-0.012214742546475144,0.2789909355104581
+2009-06-16,93.87000274658203,93.94999694824219,93.08000183105469,93.08000183105469,42.23604657263481,41600,0.0,0.0,0.0,True,-0.00778142447132435,-0.007811857733615855,0.0032174818835790653,43.09365859712745,-0.01990111892123747,0.27908718182629155
+2009-06-17,93.5199966430664,94.41000366210938,93.16999816894531,94.38999938964844,42.830477335920136,82700,0.0,0.0,0.0,True,0.014074015243426219,0.013975895841819696,0.01733678001608019,43.09365859712745,-0.006107192328869915,0.27942492061341817
+2009-06-18,93.97000122070312,94.30000305175781,93.80999755859375,93.93000030517578,42.62173832922142,56000,0.0,0.0,0.0,True,-0.004873609160635062,-0.004885523921448568,0.012378678165542834,43.09365859712745,-0.010951037421025211,0.27946667764739686
+2009-06-19,93.80000305175781,93.9000015258789,92.66000366210938,93.0999984741211,42.24512670785914,31100,0.0,0.0,0.0,True,-0.008836139400350884,-0.008875409582451227,0.003433159039329059,43.09365859712745,-0.019690411928145468,0.27960867276089957
+2009-06-22,93.37000274658203,93.83999633789062,91.91999816894531,92.45999908447266,41.954716608030054,65500,0.0,0.0,0.0,True,-0.006874404752940655,-0.006898142323623879,-0.0034648466384291643,43.09365859712745,-0.02642945681973996,0.27969586585301864
+2009-06-23,92.4800033569336,92.55999755859375,91.30000305175781,91.30000305175781,41.42836179698294,15000,0.0,0.0,0.0,True,-0.01254578396905126,-0.012625146794644309,-0.015967161390068818,43.09365859712745,-0.03864366253311147,0.2799767347520498
+2009-06-24,92.05999755859375,92.41999816894531,91.43000030517578,91.83000183105469,41.66883693660376,19200,0.0,0.0,0.0,True,0.005804601707382284,0.0057878199166495016,-0.01025524269495337,43.09365859712745,-0.03306337189524833,0.28003396691926413
+2009-06-25,92.04000091552734,92.79000091552734,91.91000366210938,91.91000366210938,41.70517290023613,26800,0.0,0.0,0.0,True,0.0008720177068453072,0.0008716377202920714,-0.009392167741326007,43.09365859712745,-0.03222018603414367,0.280034764783617
+2009-06-26,92.4800033569336,93.30999755859375,92.41999816894531,93.30999755859375,42.34041607598417,18300,0.0,0.0,0.0,True,0.015231759793146615,0.015116921200907253,0.005696532808847854,43.09365859712745,-0.01747919637515971,0.2804332381690289
+2009-06-29,93.41999816894531,93.80000305175781,93.16000366210938,93.79000091552734,42.55820437243725,21400,0.0,0.0,0.0,True,0.00514374483383051,0.005130560968672352,0.010869579153884645,43.09365859712745,-0.012425360067383373,0.28041270081279823
+2009-06-30,94.08999633789062,94.11000061035156,93.80999755859375,94.08000183105469,42.689806570092145,24600,0.0,0.0,0.0,True,0.003092287364927504,0.003087516077950309,0.01399547838109183,43.09365859712745,-0.00937149548639682,0.2804240632873053
+2009-07-01,93.63999938964844,93.91000366210938,93.5,93.7699966430664,42.76415571978684,102800,0.473,0.0,0.0,True,0.001741613646635276,0.0017400987961893087,0.015761466743866803,43.09365859712745,-0.007646203364189974,0.28037363128943305
+2009-07-02,93.27999877929688,93.83999633789062,93.25,93.73999786376953,42.75047575385224,28300,0.0,0.0,0.0,True,-0.0003198932775438923,-0.00031994445431276174,0.015436531479067206,43.09365859712745,-0.007963650672678901,0.2803636512455943
+2009-07-06,93.87999725341797,93.88999938964844,93.01000213623047,93.44999694824219,42.618210378592856,19400,0.0,0.0,0.0,True,-0.003093892475511617,-0.003098688455555669,0.012294880034964484,43.09365859712745,-0.011032904469296723,0.28038137279094566
+2009-07-07,93.5,93.54000091552734,92.77999877929688,93.08000183105469,42.449466379402466,7500,0.0,0.0,0.0,True,-0.003959434187671862,-0.003967293499693823,0.008286765078948877,43.09365859712745,-0.014948654597823463,0.2804056263035101
+2009-07-08,93.56999969482422,93.56999969482422,92.41999816894531,92.73999786376953,42.29441005751417,49800,0.0,0.0,0.0,True,-0.0036527272334224703,-0.0036594147315812185,0.004603768553045562,43.09365859712745,-0.018546778473493508,0.2804314080236636
+2009-07-09,92.6500015258789,92.80000305175781,91.97000122070312,92.20999908447266,42.05268567635929,55800,0.0,0.0,0.0,True,-0.00571527965105012,-0.005731674358529337,-0.0011378229227338998,43.09365859712745,-0.024156058098941502,0.2804887564090283
+2009-07-10,92.70999908447266,93.30000305175781,92.41999816894531,93.25,42.52700032387224,22500,0.0,0.0,0.0,True,0.011279057208457788,0.011215922929255691,0.010128400715885277,43.09365859712745,-0.013149458451712559,0.28070399761370096
+2009-07-13,93.16999816894531,93.48999786376953,92.81999969482422,93.37999725341797,42.58625447169717,398800,0.0,0.0,0.0,True,0.001393330057931852,0.0013923602743212695,0.011535842978973365,43.09365859712745,-0.011774449929486952,0.2806898375141594
+2009-07-14,93.61000061035156,93.63999938964844,93.41000366210938,93.52999877929688,42.65470442525885,28300,0.0,0.0,0.0,True,0.001607325049146402,0.0016060346847445682,0.01316170987750298,43.09365859712745,-0.010186050248652156,0.2806924763343891
+2009-07-15,93.88999938964844,93.94000244140625,93.4000015258789,93.4000015258789,42.59541172059645,48300,0.0,0.0,0.0,True,-0.0013900624904409353,-0.0013910295235661368,0.011753351787851196,43.09365859712745,-0.011561953492716714,0.28069653367498
+2009-07-16,93.79000091552734,94.0999984741211,93.30000305175781,94.0999984741211,42.91463534506738,38300,0.0,0.0,0.0,True,0.00749431949536894,0.007466376604810095,0.01933575465665971,43.09365859712745,-0.004154282970812884,0.2807890978079564
+2009-07-17,94.19999694824219,94.23999786376953,94.13999938964844,94.23999786376953,42.978508602021286,84600,0.0,0.0,0.0,True,0.0014883793475188867,0.0014872728088079947,0.02085291294207825,43.09365859712745,-0.002672086772271376,0.2807756249060461
+2009-07-20,94.5,94.5999984741211,94.23999786376953,94.5999984741211,43.14265662618518,34000,0.0,0.0,0.0,True,0.0038193047991472717,0.003812029772385636,0.02475186137170149,43.14265662618518,0.0,0.2807986700114407
+2009-07-21,94.76000213623047,95.12999725341797,94.43000030517578,95.12999725341797,43.38436172892131,44500,0.0,0.0,0.0,True,0.005602462194908897,0.0055868267743049305,0.03049299493419899,43.38436172892131,0.0,0.2808436958141686
+2009-07-22,95.19000244140625,95.44000244140625,94.9000015258789,95.43000030517578,43.52119994510473,28600,0.0,0.0,0.0,True,0.003154090799777798,0.0031491270899800293,0.03374326340875644,43.52119994510473,0.0,0.28080623884001527
+2009-07-23,95.19000244140625,95.6500015258789,94.9000015258789,95.3499984741211,43.484713609806235,41100,0.0,0.0,0.0,True,-0.0008383577508093154,-0.0008387093692035596,0.03287661673153086,43.52119994510473,-0.0008383577508093154,0.28080722054871154
+2009-07-24,95.18000030517578,95.80000305175781,95.13999938964844,95.79000091552734,43.68536339200361,56600,0.0,0.0,0.0,True,0.004614260174226503,0.004603647110849637,0.03764257816900507,43.68536339200361,0.0,0.2808208386051348
+2009-07-27,96.0199966430664,96.3499984741211,95.62999725341797,96.3499984741211,43.94078316182807,31800,0.0,0.0,0.0,True,0.00584680428390838,0.005829778057514857,0.0437094712402093,43.94078316182807,0.0,0.28085045200606407
+2009-07-28,96.27999877929688,96.4000015258789,95.8499984741211,96.37000274658203,43.949917276624866,38200,0.0,0.0,0.0,True,0.0002078732817107909,0.0002078516790538579,0.0439264305531486,43.949917276624866,0.0,0.2808486030573151
+2009-07-29,96.31999969482422,96.33000183105469,95.80999755859375,95.80999755859375,43.69452449658664,24600,0.0,0.0,0.0,True,-0.0058109956938203755,-0.005827945223622896,0.037860178560539026,43.949917276624866,-0.0058109956938203755,0.2809064290565456
+2009-07-30,96.2699966430664,96.3499984741211,96.05000305175781,96.05999755859375,43.8084869410987,51500,0.0,0.0,0.0,True,0.00260816305532674,0.0026047677005430433,0.04056708713485535,43.949917276624866,-0.003217988662777005,0.28090936802433913
+2009-07-31,96.30999755859375,96.88999938964844,96.1500015258789,96.5199966430664,44.01830939493035,66200,0.0,0.0,0.0,True,0.004789538933717585,0.00477810558456553,0.04555092371183278,44.01830939493035,0.0,0.28094082544232646
+2009-08-03,96.7699966430664,96.97000122070312,96.62999725341797,96.95999908447266,44.42605566255019,51900,0.45,0.0,0.0,True,0.009263106039842706,0.009220466586678763,0.055235972788231,44.42605566255019,0.0,0.28106085816425735
+2009-08-04,97.23999786376953,97.38999938964844,96.63999938964844,96.63999938964844,44.279424009649226,138700,0.0,0.0,0.0,True,-0.003300577796389259,-0.0033060367183249226,0.05175308436649484,44.42605566255019,-0.003300577796389259,0.28107134925699706
+2009-08-05,96.9800033569336,97.69000244140625,96.88999938964844,97.66999816894531,44.75137897870897,92100,0.0,0.0,0.0,True,0.010658561614462325,0.01060215956910281,0.06296325941941583,44.75137897870897,0.0,0.2812613646436766
+2009-08-06,97.87999725341797,98.0199966430664,97.5,97.98999786376953,44.898022198661174,54400,0.0,0.0,0.0,True,0.0032768424861717715,0.003271485337663233,0.06644642258912103,44.898022198661174,0.0,0.28127641605557385
+2009-08-07,98.0199966430664,98.06999969482422,97.61000061035156,97.93000030517578,44.87054659627957,40000,0.0,0.0,0.0,True,-0.0006119557396099262,-0.0006121430609490246,0.0657938045798312,44.898022198661174,-0.0006119557396099262,0.2812780453704076
+2009-08-10,97.80999755859375,97.88999938964844,97.04000091552734,97.73999786376953,44.78345826748457,35400,0.0,0.0,0.0,True,-0.001940879605915491,-0.0019427655533975881,0.06372522712041118,44.898022198661174,-0.0025516476131106636,0.28127156986328483
+2009-08-11,97.58000183105469,97.7699966430664,97.4800033569336,97.70999908447266,44.769712754926275,37300,0.0,0.0,0.0,True,-0.0003069328071135802,-0.00030697992062832366,0.06339873495045367,44.898022198661174,-0.0028577972358596604,0.28127204248191534
+2009-08-12,97.26000213623047,97.48999786376953,97.02999877929688,97.44000244140625,44.646010853269125,28400,0.0,0.0,0.0,True,-0.0027630711488881854,-0.0027668954761918396,0.06046048858614794,44.898022198661174,-0.0056129720876560985,0.28128506686731064
+2009-08-13,97.52999877929688,97.52999877929688,96.62999725341797,96.91000366210938,44.403172179511344,46600,0.0,0.0,0.0,True,-0.00543920205000803,-0.005454048368702364,0.05469242972267763,44.898022198661174,-0.011021644048378243,0.28134458846411164
+2009-08-14,97.4800033569336,97.7699966430664,97.0,97.7300033569336,44.77889699361179,42700,0.0,0.0,0.0,True,0.008461666040018079,0.008426066822090817,0.06361688483792616,44.898022198661174,-0.0026532394795095726,0.28146217107382077
+2009-08-17,97.48999786376953,97.48999786376953,96.30000305175781,97.06999969482422,44.476480294594325,61800,0.0,0.0,0.0,True,-0.006753554002471462,-0.006776462448848173,0.05643369076823279,44.898022198661174,-0.009388874685874682,0.28154808130735337
+2009-08-18,97.44999694824219,97.58000183105469,96.70999908447266,96.87000274658203,44.384861537396525,62800,0.0,0.0,0.0,True,-0.0020599372205478694,-0.00206206180940535,0.054257503687578534,44.898022198661174,-0.011429471413998082,0.2815577533777189
+2009-08-19,97.36000061035156,97.47000122070312,97.0,97.47000122070312,44.65974865445992,16700,0.0,0.0,0.0,True,0.006193262917623121,0.006174163482821841,0.06078679759079275,44.898022198661174,-0.005306994217851302,0.2816142949535148
+2009-08-20,97.68000030517578,97.80000305175781,97.3499984741211,97.3499984741211,44.60480130538046,25200,0.0,0.0,0.0,True,-0.0012303550900967242,-0.0012311125983204007,0.05948165315486942,44.898022198661174,-0.006530819820598999,0.2816181113050963
+2009-08-21,97.87000274658203,97.9800033569336,97.75,97.9800033569336,44.89344164636966,28800,0.0,0.0,0.0,True,0.0064710598980828316,0.006450212478250106,0.0663376223933545,44.898022198661174,-0.00010202124875891005,0.2816820884428663
+2009-08-24,97.9800033569336,98.3499984741211,97.3499984741211,97.6500015258789,44.742252575279664,80100,0.0,0.0,0.0,True,-0.0033677318010262303,-0.0033734153738549655,0.06274648327178967,44.898022198661174,-0.003469409469581408,0.2817024273602272
+2009-08-25,97.9000015258789,98.2300033569336,97.66999816894531,98.2300033569336,45.00796702070879,61300,0.0,0.0,0.0,True,0.005938781132712512,0.005921216081064637,0.06905790203550066,45.00796702070879,0.0,0.2817571983717755
+2009-08-26,98.1500015258789,98.1500015258789,98.05000305175781,98.0999984741211,44.94840827386785,41900,0.0,0.0,0.0,True,-0.0013232934252181972,-0.0013241697511390087,0.06764322474255957,45.00796702070879,-0.0013232934252181972,0.28175459903074135
+2009-08-27,98.16000366210938,98.16000366210938,97.91999816894531,98.12999725341797,44.96216535347738,66500,0.0,0.0,0.0,True,0.0003060637770688768,0.0003060169491057118,0.06796999166048634,45.00796702070879,-0.001017634660333222,0.281753627450754
+2009-08-28,98.1500015258789,98.19999694824219,98.0,98.19999694824219,44.99421765246675,47400,0.0,0.0,0.0,True,0.0007128726727769763,0.0007126186997463014,0.06873131828288703,45.00796702070879,-0.0003054874314966094,0.2817501109530909
+2009-08-31,98.44999694824219,98.54000091552734,98.16000366210938,98.41000366210938,45.09042852900732,27000,0.0,0.0,0.0,True,0.002138294242244543,0.0021360113448696426,0.07101658030727775,45.09042852900732,0.0,0.2817529621449923
+2009-09-01,97.9800033569336,98.48999786376953,97.87000274658203,97.87999725341797,45.073910779834875,369100,0.494,0.0,0.0,True,-0.0003663249543485181,-0.00036639206772531087,0.07062424020739022,45.09042852900732,-0.0003663249543485181,0.2817511127667973
+2009-09-02,97.95999908447266,97.97000122070312,96.98999786376953,97.4800033569336,44.88965922061379,58000,0.0,0.0,0.0,True,-0.004087765095890483,-0.004096142846274738,0.06624777980745611,45.09042852900732,-0.004452592599876848,0.2817851776859423
+2009-09-03,97.66000366210938,98.13999938964844,97.4000015258789,98.12000274658203,45.184372263504606,55500,0.0,0.0,0.0,True,0.006565276903583328,0.006543819338540552,0.07324799172972307,45.184372263504606,0.0,0.28184290228204417
+2009-09-04,98.30000305175781,98.43000030517578,97.58000183105469,98.08999633789062,45.17060361684383,62700,0.0,0.0,0.0,True,-0.00030472143289905773,-0.00030476786990869944,0.07292095006382726,45.184372263504606,-0.00030472143289905773,0.281838020721319
+2009-09-08,98.52999877929688,98.52999877929688,98.05999755859375,98.51000213623047,45.364008569280465,80600,0.0,0.0,0.0,True,0.0042816552569715505,0.004272515051951808,0.07751482768998286,45.364008569280465,0.0,0.28186501962345656
+2009-09-09,99.19000244140625,99.7699966430664,98.70999908447266,99.76000213623047,45.939592750410135,84500,0.0,0.0,0.0,True,0.012688124336512896,0.012608304553377843,0.0911864697981497,45.939592750410135,0.0,0.2821238025117536
+2009-09-10,99.94999694824219,99.94999694824219,99.58999633789062,99.76000213623047,45.939592750410135,78000,0.0,0.0,0.0,True,0.0,0.0,0.0911864697981497,45.939592750410135,0.0,0.2821221595611412
+2009-09-11,99.5199966430664,100.19000244140625,99.51000213623047,99.75,45.935000631067375,40600,0.0,0.0,0.0,True,-9.995994887701531e-05,-9.9964945205663e-05,0.09107739485441346,45.939592750410135,-9.995994887701531e-05,0.282102202625754
+2009-09-14,100.01000213623047,100.38999938964844,100.01000213623047,100.33000183105469,46.20212625674793,41800,0.0,0.0,0.0,True,0.005815296005458048,0.005798452440306703,0.09742233287035584,46.20212625674793,0.0,0.2820731567111221
+2009-09-15,100.56999969482422,101.23999786376953,100.56999969482422,101.23999786376953,46.62116967774668,64800,0.0,0.0,0.0,True,0.009069786500086607,0.009028903003622846,0.10737571912991695,46.62116967774668,0.0,0.2819880050808423
+2009-09-16,101.01000213623047,101.7300033569336,101.01000213623047,101.7300033569336,46.84677344515507,101600,0.0,0.0,0.0,True,0.004839084239365965,0.004827413506523955,0.1127344035194151,46.84677344515507,0.0,0.28177717887800774
+2009-09-17,102.23999786376953,102.68000030517578,102.0,102.68000030517578,47.284281735618514,81500,0.0,0.0,0.0,True,0.009339133910164499,0.009295793829315356,0.12312637912032987,47.284281735618514,0.0,0.2809355224006017
+2009-09-18,102.30000305175781,102.45999908447266,102.25,102.41000366210938,47.15995521319434,88300,0.0,0.0,0.0,True,-0.0026293414610657484,-0.002632804250561038,0.12017329636569207,47.284281735618514,-0.0026293414610657484,0.2759349772043155
+2009-09-21,102.58999633789062,102.63999938964844,102.31999969482422,102.41000366210938,47.15995521319434,106200,0.0,0.0,0.0,True,0.0,0.0,0.12017329636569207,47.284281735618514,-0.0026293414610657484,0.2724192151991942
+2009-09-22,102.51000213623047,102.51000213623047,101.9800033569336,102.18000030517578,47.05402415792742,57000,0.0,0.0,0.0,True,-0.0022462077155933624,-0.002248734224228655,0.1176571544645939,47.284281735618514,-0.0048696431295823794,0.27171270949843074
+2009-09-23,102.45999908447266,102.56999969482422,101.97000122070312,101.97000122070312,46.95735445502095,97400,0.0,0.0,0.0,True,-0.0020544407122762287,-0.002056553970468205,0.11536099410409495,47.284281735618514,-0.006914079448758881,0.2710476195418038
+2009-09-24,102.16999816894531,102.30000305175781,101.86000061035156,101.86000061035156,46.906667636482005,92200,0.0,0.0,0.0,True,-0.0010794223637000666,-0.0010800053595899884,0.1141570485034602,47.284281735618514,-0.00798603860047764,0.2706193275078588
+2009-09-25,101.87000274658203,102.04000091552734,101.2300033569336,102.0199966430664,46.98032661878598,62300,0.0,0.0,0.0,True,0.0015703307443373227,0.001569099064275468,0.1159066435707452,47.284281735618514,-0.00642824857808022,0.2705355905687992
+2009-09-28,101.95999908447266,102.12000274658203,101.43000030517578,102.12000274658203,47.02640975093093,62100,0.0,0.0,0.0,True,0.0009809027621048294,0.0009804219913576938,0.11700123947967489,47.284281735618514,-0.005453651302761209,0.27053492198431434
+2009-09-29,102.0999984741211,102.1500015258789,101.93000030517578,102.0,46.971150091467955,54300,0.0,0.0,0.0,True,-0.0011750771482588185,-0.001175768092739415,0.11568867684858564,47.284281735618514,-0.0066223199899996255,0.26988690234370094
+2009-09-30,102.4000015258789,103.06999969482422,102.01000213623047,103.0199966430664,47.44084177416818,79500,0.0,0.0,0.0,True,0.00999957807687446,0.009949913107411976,0.1268450928822178,47.44084177416818,0.0,0.2700408826805842
+2009-10-01,102.75,102.76000213623047,102.33000183105469,102.51000213623047,47.414981703276595,354300,0.454,0.0,0.0,True,-0.0005451014342174876,-0.0005452500560160383,0.12623084800594686,47.44084177416818,-0.0005451014342174876,0.270033943865826
+2009-10-02,102.51000213623047,102.66999816894531,101.54000091552734,102.2300033569336,47.28546157484512,1939300,0.0,0.0,0.0,True,-0.002731628775942796,-0.0027353664820630105,0.12315440341317929,47.44084177416818,-0.003275241195396794,0.2699446397770109
+2009-10-05,102.70999908447266,102.94000244140625,102.41000366210938,102.79000091552734,47.54446713055435,109500,0.0,0.0,0.0,True,0.005477488155619881,0.005462541273444455,0.1293064683548073,47.54446713055435,0.0,0.26996928256910097
+2009-10-06,103.80999755859375,103.80999755859375,103.41000366210938,103.76000213623047,47.993137625465565,127800,0.0,0.0,0.0,True,0.009436860311825335,0.00939261130883451,0.13996357574591234,47.993137625465565,0.0,0.26976333436181515
+2009-10-07,103.69000244140625,103.81999969482422,103.41999816894531,103.56999969482422,47.90528587128864,111300,0.0,0.0,0.0,True,-0.0018305065791387465,-0.0018321840036438395,0.13787686492053086,47.993137625465565,-0.0018305065791387465,0.2689392985734421
+2009-10-08,103.77999877929688,103.94999694824219,103.44000244140625,103.94999694824219,48.0810317921637,176600,0.0,0.0,0.0,True,0.003668612297758722,0.003661899352781905,0.14205129398051342,48.0810317921637,0.0,0.26663890087364683
+2009-10-09,104.23999786376953,104.3499984741211,104.0,104.0,48.10415047191112,61300,0.0,0.0,0.0,True,0.0004808274466188145,0.0004807118861437184,0.14260042358810576,48.10415047191112,0.0,0.26637358550970963
+2009-10-12,104.16999816894531,104.29000091552734,103.76000213623047,104.19000244140625,48.192048494293005,56900,0.0,0.0,0.0,True,0.0018272440427611336,0.0018255766631958344,0.1446882334053634,48.192048494293005,0.0,0.2622423827247212
+2009-10-13,104.19999694824219,104.3499984741211,103.83999633789062,104.05999755859375,48.131880549420025,65800,0.0,0.0,0.0,True,-0.0012485035758565965,-0.0012492836057604033,0.14325908605271587,48.192048494293005,-0.0012485035758565965,0.2619669988988186
+2009-10-14,104.37999725341797,104.43000030517578,103.93000030517578,104.12999725341797,48.16427214857914,66100,0.0,0.0,0.0,True,0.0006729759732917451,0.0006727496265063702,0.1440284719488769,48.192048494293005,-0.0005763678154738772,0.26191424844437905
+2009-10-15,104.05000305175781,104.06999969482422,103.66000366210938,104.06999969482422,48.13656906085646,107200,0.0,0.0,0.0,True,-0.0005751792041457371,-0.0005753446831606124,0.14337045056286124,48.192048494293005,-0.00115121550483821,0.2618230073811378
+2009-10-16,104.0,104.0,103.5,103.69000244140625,47.96077687177643,68000,0.0,0.0,0.0,True,-0.003651946794500094,-0.003658631431784,0.13919492251100207,48.192048494293005,-0.004798958121565611,0.25911158429703873
+2009-10-19,103.94999694824219,103.98999786376953,103.44999694824219,103.9000015258789,48.057882266946315,73700,0.0,0.0,0.0,True,0.002024683533160765,0.002022636623886044,0.1415014317116705,48.192048494293005,-0.0027839909598899037,0.25889129310571324
+2009-10-20,104.04000091552734,104.11000061035156,103.7699966430664,104.04000091552734,48.122626908427065,86300,0.0,0.0,0.0,True,0.0013472221085630842,0.0013463154191082104,0.1430392876774289,48.192048494293005,-0.0014405195054980613,0.25865969855628906
+2009-10-21,103.93000030517578,104.01000213623047,103.6500015258789,103.7699966430664,47.997760590278304,76400,0.0,0.0,0.0,True,-0.0025947527425377315,-0.002598124948057959,0.14007338335089958,48.192048494293005,-0.0040315344560982735,0.25840665162822585
+2009-10-22,103.5199966430664,103.55000305175781,103.3499984741211,103.3499984741211,47.803476541947326,90700,0.0,0.0,0.0,True,-0.004047773186533377,-0.004055987594618714,0.13545862487909144,48.192048494293005,-0.008062988905559676,0.25270311276250607
+2009-10-23,103.58999633789062,103.72000122070312,102.22000122070312,103.23999786376953,47.75260079490478,82300,0.0,0.0,0.0,True,-0.0010642687671031936,-0.0010648355032495786,0.13425019172829478,48.192048494293005,-0.009118676485401211,0.24715025416930617
+2009-10-26,103.33999633789062,103.33999633789062,102.66000366210938,102.75,47.52597141561967,48900,0.0,0.0,0.0,True,-0.004745906516348097,-0.004757204089669642,0.12886714635220242,48.192048494293005,-0.013821306615596773,0.24558309419560748
+2009-10-27,102.80000305175781,102.80000305175781,102.41000366210938,102.41000366210938,47.36870193126055,114500,0.0,0.0,0.0,True,-0.0033091271924519106,-0.0033146144625670814,0.1251315813815428,48.192048494293005,-0.017084697346491762,0.2456339916507676
+2009-10-28,102.11000061035156,102.37000274658203,100.0199966430664,101.43000030517578,46.9154161829041,131700,0.0,0.0,0.0,True,-0.009569309055887598,-0.009615389098867097,0.1143648495507632,48.192048494293005,-0.026490517653344425,0.24250602934612836
+2009-10-29,101.5199966430664,101.5199966430664,101.0199966430664,101.4800033569336,46.938554141070256,57200,0.0,0.0,0.0,True,0.00049318454462699,0.0004930629691005985,0.11491443707163729,48.192048494293005,-0.02601039782260328,0.2424578234872681
+2009-10-30,101.62000274658203,102.05999755859375,101.62000274658203,102.0199966430664,47.18830605578652,182800,0.0,0.0,0.0,True,0.00532082675503065,0.005306721169812461,0.12084670363797789,48.192048494293005,-0.02082796788821606,0.23348202679539684
+2009-11-02,101.68000030517578,101.69000244140625,100.6500015258789,101.05999755859375,46.95044506974621,66100,0.448,0.0,0.0,True,-0.005040676513352826,-0.005053423577134322,0.11519687798388101,48.192048494293005,-0.02576365735301389,0.22752105394687971
+2009-11-03,100.81999969482422,100.8499984741211,100.51000213623047,100.69000244140625,46.77856254398571,145600,0.0,0.0,0.0,True,-0.003660934960364348,-0.0036676525829542153,0.11111421474558059,48.192048494293005,-0.029330273239467797,0.22249272038648477
+2009-11-04,100.75,101.01000213623047,100.61000061035156,100.9800033569336,46.91329941252697,71500,0.0,0.0,0.0,True,0.00288031228865937,0.002876172137266622,0.11431457067241646,48.192048494293005,-0.02653444129724991,0.21863186344003097
+2009-11-05,101.05999755859375,101.30000305175781,101.0,101.23999786376953,47.03408256158759,99500,0.0,0.0,0.0,True,0.0025746035894540498,0.002571294975329094,0.11718348896585051,48.192048494293005,-0.024028153375603933,0.21737245324783153
+2009-11-06,101.3499984741211,101.52999877929688,101.19999694824219,101.41999816894531,47.117712342061466,188300,0.0,0.0,0.0,True,0.0017780676462513245,0.0017764887552802493,0.11916991678250688,48.192048494293005,-0.022292809411468828,0.2172075492296918
+2009-11-09,101.7300033569336,101.8499984741211,101.5199966430664,101.83999633789062,47.312806083979325,91300,0.0,0.0,0.0,True,0.004140560570970342,0.004132012039067977,0.12380390761215265,48.192048494293005,-0.0182445535681639,0.21134279425935693
+2009-11-10,101.9800033569336,102.45999908447266,101.83999633789062,102.38999938964844,47.56836080273493,129300,0.0,0.0,0.0,True,0.005401385796099278,0.005386850628381005,0.1298740060763297,48.192048494293005,-0.012941713644563868,0.2087206409684587
+2009-11-11,102.48999786376953,102.48999786376953,102.33999633789062,102.44000244140625,47.591575874576016,88000,0.0,0.0,0.0,True,0.0004880359854602112,0.0004879169346311434,0.13042542525033096,48.192048494293005,-0.012459993681075754,0.20860354103894466
+2009-11-12,102.54000091552734,102.66000366210938,102.44000244140625,102.44000244140625,47.591575874576016,62900,0.0,0.0,0.0,True,0.0,0.0,0.13042542525033096,48.192048494293005,-0.012459993681075754,0.20858116302080687
+2009-11-13,102.58999633789062,102.63999938964844,102.27999877929688,102.52999877929688,47.63337919776172,197300,0.0,0.0,0.0,True,0.0008783765281459299,0.0008779909812370497,0.13141836441069032,48.192048494293005,-0.011592561718920202,0.20842835247334454
+2009-11-16,102.79000091552734,102.94999694824219,102.62999725341797,102.94999694824219,47.828492218098305,70200,0.0,0.0,0.0,True,0.004096140639666235,0.004087774294299571,0.1360528131536176,48.192048494293005,-0.007543905842428589,0.20831186207805602
+2009-11-17,103.01000213623047,103.05000305175781,102.72000122070312,102.73999786376953,47.73091257382753,601900,0.0,0.0,0.0,True,-0.0020401990475846787,-0.002042283088716499,0.13373503928621577,48.192048494293005,-0.009568713820498509,0.20777968393722637
+2009-11-18,102.73999786376953,102.98999786376953,102.66000366210938,102.80000305175781,47.75877760026758,93600,0.0,0.0,0.0,True,0.000583794127064774,0.0005836237855663962,0.1343969071437987,48.192048494293005,-0.008990505852365605,0.20535315740643134
+2009-11-19,102.79000091552734,102.80000305175781,102.6500015258789,102.75,47.73558951821272,49700,0.0,0.0,0.0,True,-0.0004855250326744054,-0.00048564293811865643,0.13384612904839188,48.192048494293005,-0.009471665769392179,0.20527989955146736
+2009-11-20,102.61000061035156,102.73999786376953,102.31999969482422,102.66000366210938,47.69375920524079,179700,0.0,0.0,0.0,True,-0.0008762919531133395,-0.0008766761213523059,0.1328525488094381,48.192048494293005,-0.01033965777800927,0.2015664557168395
+2009-11-23,102.69999694824219,102.87999725341797,102.61000061035156,102.79000091552734,47.75416234682235,166700,0.0,0.0,0.0,True,0.0012664789395531173,0.0012656776315893691,0.13428728270412438,48.192048494293005,-0.009086273797274114,0.20092114081559612
+2009-11-24,103.0,103.05000305175781,102.83999633789062,103.02999877929688,47.86566486510378,178700,0.0,0.0,0.0,True,0.002334927738269821,0.0023322060303359172,0.13693576154367704,48.192048494293005,-0.006772561851731029,0.1985267251012908
+2009-11-25,103.22000122070312,103.2699966430664,102.87000274658203,103.18000030517578,47.935367915883255,96900,0.0,0.0,0.0,True,0.0014562223459324564,0.0014551630823961858,0.13859139280552668,48.192048494293005,-0.005326201861706403,0.19527810388551972
+2009-11-27,102.0199966430664,102.58999633789062,101.87999725341797,102.55999755859375,47.64731749450737,41000,0.0,0.0,0.0,True,-0.006009141765248471,-0.006027269314785244,0.13174943571346653,48.192048494293005,-0.011303337724897555,0.19511408375548644
+2009-11-30,102.5199966430664,102.62999725341797,101.81999969482422,102.37999725341797,47.56368000266598,199300,0.0,0.0,0.0,True,-0.001755345237452799,-0.0017568876611591404,0.12976282473149703,48.192048494293005,-0.013038841702307735,0.19503818593204253
+2009-12-01,102.02999877929688,102.31999969482422,101.7699966430664,102.23999786376953,47.695235932115914,143100,0.422,0.0,0.0,True,0.0027658904744660706,0.0027620724379679128,0.13288762496682782,48.192048494293005,-0.010309015235903995,0.19251347920003786
+2009-12-02,102.4000015258789,102.5,102.08999633789062,102.08999633789062,47.62527840620913,194900,0.0,0.0,0.0,True,-0.001466761292602814,-0.0014678380399639156,0.1312259492496577,48.192048494293005,-0.01176065566399398,0.19208983749564995
+2009-12-03,102.12000274658203,102.20999908447266,101.83000183105469,102.0199966430664,47.59262847623897,108200,0.0,0.0,0.0,True,-0.0006855588263794399,-0.000685793929289044,0.13045042731552003,48.192048494293005,-0.012438151869078928,0.1867060564460175
+2009-12-04,101.63999938964844,101.97000122070312,101.56999969482422,101.94999694824219,47.559943845115086,251100,0.0,0.0,0.0,True,-0.0006867582684617624,-0.0006869941949439049,0.12967408113747503,48.192048494293005,-0.013116368133900158,0.18669130806643391
+2009-12-07,101.93000030517578,102.0199966430664,101.88999938964844,102.0,47.58329001020357,53800,0.0,0.0,0.0,True,0.000490878735359912,0.000490758293806684,0.13022861412179276,48.192048494293005,-0.012631927944742327,0.18668285455032688
+2009-12-08,101.95999908447266,102.05000305175781,101.7300033569336,101.79000091552734,47.48533636460933,77400,0.0,0.0,0.0,True,-0.0020585723596084904,-0.0020606941320698664,0.127901956736723,48.192048494293005,-0.014664496566635155,0.18567756085567838
+2009-12-09,101.94000244140625,101.94000244140625,101.5999984741211,101.5999984741211,47.39670961799925,118300,0.0,0.0,0.0,True,-0.0018664024179922967,-0.0018681463172015328,0.12579683779741124,48.192048494293005,-0.01650352913277675,0.18569514591038822
+2009-12-10,101.91000366210938,101.91000366210938,101.73999786376953,101.75,47.46663629843606,75000,0.0,0.0,0.0,True,0.0014753488375118806,0.001474261579674058,0.12745778085333015,48.192048494293005,-0.015052528757785621,0.18558802254328957
+2009-12-11,101.8499984741211,101.87999725341797,101.70999908447266,101.87999725341797,47.527305482196155,48100,0.0,0.0,0.0,True,0.0012781437340252388,0.001277327603670071,0.12889883395130575,48.192048494293005,-0.013793624319073494,0.18558785790661697
+2009-12-14,102.08000183105469,102.13999938964844,101.80000305175781,101.91999816894531,47.54600940405317,50900,0.0,0.0,0.0,True,0.0003935405482649035,0.00039346313149376557,0.1293431014173545,48.192048494293005,-0.013405512121285712,0.18501685141690447
+2009-12-15,101.87999725341797,102.08999633789062,101.79000091552734,101.8499984741211,47.51331706156179,84600,0.0,0.0,0.0,True,-0.0006875938254576885,-0.000687830326509415,0.1285665720739968,48.192048494293005,-0.014083888399381683,0.1838831883037868
+2009-12-16,102.05000305175781,102.88999938964844,101.91000366210938,101.91999816894531,47.54600940405317,373400,0.0,0.0,0.0,True,0.0006880669360345149,0.0006878303265095225,0.12934310141735472,48.192048494293005,-0.013405512121285712,0.18371803371003417
+2009-12-17,102.0199966430664,102.05999755859375,101.76000213623047,101.86000061035156,47.51794388205828,66100,0.0,0.0,0.0,True,-0.0005902813368916515,-0.0005904556215080051,0.1286764712616406,48.192048494293005,-0.013987880434560673,0.18350633295616084
+2009-12-18,102.13999938964844,102.13999938964844,101.86000061035156,102.0199966430664,47.59262847623897,46000,0.0,0.0,0.0,True,0.0015717135060822063,0.0015704796570785123,0.1304504273155198,48.192048494293005,-0.012438151869078928,0.1785742855503704
+2009-12-21,101.94999694824219,102.16000366210938,101.9000015258789,101.94000244140625,47.55529774619987,80300,0.0,0.0,0.0,True,-0.0007843805066942711,-0.0007846882940427011,0.12956372403654925,48.192048494293005,-0.013212776131907744,0.17811052026144597
+2009-12-22,102.05000305175781,102.11000061035156,101.94999694824219,102.05999755859375,47.61128227420728,70400,0.0,0.0,0.0,True,0.0011772511299623645,0.0011765587132298398,0.13089350420703583,48.192048494293005,-0.012051079757576688,0.17811068421819376
+2009-12-23,101.9800033569336,102.16999816894531,101.94999694824219,102.04000091552734,47.60191681838565,104600,0.0,0.0,0.0,True,-0.00019670664964854812,-0.00019672599893902042,0.1306710499347139,48.192048494293005,-0.012245415879701405,0.17780865266441157
+2009-12-24,101.98999786376953,102.0199966430664,101.9000015258789,101.91000366210938,47.54132474830049,67200,0.0,0.0,0.0,True,-0.0012728913904104244,-0.0012737022047817708,0.1292318284898657,48.192048494293005,-0.013502720185666672,0.17781999777889368
+2009-12-28,101.94999694824219,101.98999786376953,101.75,101.75,47.46663629843606,64800,0.0,0.0,0.0,True,-0.0015710216376985109,-0.0015722569862005834,0.12745778085333037,48.192048494293005,-0.015052528757785621,0.17492500589450097
+2009-12-29,101.62999725341797,101.62999725341797,101.30999755859375,101.36000061035156,47.47976490159483,63700,0.418,0.0,0.0,True,0.0002765859176585561,0.00027654767482508956,0.12776961979826895,48.192048494293005,-0.01478010615760661,0.17490904016342382
+2009-12-30,101.63999938964844,101.80000305175781,101.25,101.4000015258789,47.49853437007554,103300,0.0,0.0,0.0,True,0.0003953151099129748,0.00039523699348130453,0.12821544416947606,48.192048494293005,-0.014390633846983913,0.17484751246999422
+2009-12-31,101.36000061035156,101.77999877929688,101.13999938964844,101.77999877929688,47.67652044320766,87500,0.0,0.0,0.0,True,0.0037471908447821445,0.003740187614676172,0.1324430827528098,48.192048494293005,-0.010697367453603834,0.1728314949469646
+2010-01-04,101.73999786376953,101.93000030517578,101.33000183105469,101.93000030517578,47.746782568130456,120500,0.0,0.0,0.0,True,0.0014737259403503344,0.0014726410720116488,0.13411199349983294,48.192048494293005,-0.009239406501163283,0.17203433014520247
+2010-01-05,102.20999908447266,102.58000183105469,102.06999969482422,102.55000305175781,48.03720423501079,98700,0.0,0.0,0.0,True,0.006082538995500375,0.0060641150271089385,0.14101027392556031,48.192048494293005,-0.0032130665560015093,0.17209455719163377
+2010-01-06,102.5999984741211,102.75,102.2300033569336,102.69000244140625,48.10277784849716,135300,0.0,0.0,0.0,True,0.0013650589065419272,0.0013641280606427936,0.1425678201624383,48.192048494293005,-0.0018523936745792335,0.13852971796568647
+2010-01-07,102.37999725341797,102.51000213623047,102.0999984741211,102.16000366210938,47.85450651633976,98300,0.0,0.0,0.0,True,-0.005161268086000148,-0.005174633438072378,0.1366707213361431,48.192048494293005,-0.007004101060223977,0.1368691737023554
+2010-01-08,102.27999877929688,102.48999786376953,102.18000030517578,102.27999877929688,47.910722385372,327900,0.0,0.0,0.0,True,0.0011747246628286412,0.0011740352137010177,0.13800599646601186,48.192048494293005,-0.0058376042876517875,0.13673353456005907
+2010-01-11,103.0199966430664,103.0999984741211,102.88999938964844,103.05999755859375,48.276086977244084,127000,0.0,0.0,0.0,True,0.007625946211648804,0.007597015672569044,0.1466843689835955,48.276086977244084,0.0,0.13608311438425477
+2010-01-12,103.12999725341797,103.12999725341797,102.94000244140625,103.08000183105469,48.2854601444332,138400,0.0,0.0,0.0,True,0.00019415755865903606,0.000194138712519618,0.1469070064212299,48.2854601444332,0.0,0.13004330215978732
+2010-01-13,103.19000244140625,103.19000244140625,102.80000305175781,102.8499984741211,48.17775161895889,130200,0.0,0.0,0.0,True,-0.0022306616764578013,-0.0022331533082298118,0.1443486449155451,48.2854601444332,-0.0022306616764578013,0.1293821792415137
+2010-01-14,102.66000366210938,102.69000244140625,102.30999755859375,102.30999755859375,47.9247879196813,90400,0.0,0.0,0.0,True,-0.005250633140340244,-0.00526446615717165,0.1383400899964482,48.2854601444332,-0.007469582430674748,0.12885060190445966
+2010-01-15,102.44999694824219,102.5999984741211,102.25,102.25,47.89665299537896,180600,0.0,0.0,0.0,True,-0.0005870641378631358,-0.0005872365274865972,0.1376718113529194,48.2854601444332,-0.008052261444568054,0.12879211012266287
+2010-01-19,102.54000091552734,102.54000091552734,102.2699966430664,102.41000366210938,47.971611343105685,157100,0.0,0.0,0.0,True,0.001565001791126397,0.0015637784520089037,0.13945226977540082,48.2854601444332,-0.006499861457024969,0.12618339772081805
+2010-01-20,102.56999969482422,102.56999969482422,102.29000091552734,102.52999877929688,48.027846490556655,169500,0.0,0.0,0.0,True,0.0011722588813780632,0.001171572322433077,0.14078800281855153,48.2854601444332,-0.005335222095967707,0.12333595260158066
+2010-01-21,102.30000305175781,102.55000305175781,102.25,102.3499984741211,47.943526542692055,115900,0.0,0.0,0.0,True,-0.0017556470678147251,-0.0017571900223149121,0.13878518170640497,48.2854601444332,-0.007081502396753425,0.12235216332778556
+2010-01-22,102.0999984741211,102.2699966430664,101.88999938964844,102.05999755859375,47.80769465996663,68800,0.0,0.0,0.0,True,-0.002833164193803528,-0.0028371852000544946,0.13555881630516042,48.2854601444332,-0.009894603531528157,0.12216982171942332
+2010-01-25,102.12999725341797,102.16999816894531,101.91999816894531,102.0999984741211,47.8263870147724,68000,0.0,0.0,0.0,True,0.0003909905076728837,0.00039091409080253695,0.1360028090232399,48.2854601444332,-0.009507481719913335,0.1215634023323663
+2010-01-26,102.11000061035156,102.29000091552734,101.91000366210938,102.06999969482422,47.81236003730057,118200,0.0,0.0,0.0,True,-0.00029328950705598267,-0.0002933325248347716,0.13566963131936727,48.2854601444332,-0.00979798278234223,0.12154334001297568
+2010-01-27,102.0999984741211,102.12000274658203,101.75,101.83999633789062,47.70461681067253,205100,0.0,0.0,0.0,True,-0.0022534597025535286,-0.002256002563744104,0.13311044556977536,48.2854601444332,-0.01202936312552949,0.12106631698981322
+2010-01-28,101.95999908447266,101.95999908447266,101.5,101.5,47.54535393781618,103500,0.0,0.0,0.0,True,-0.0033385211642811274,-0.0033441064606146076,0.12932753236577255,48.2854601444332,-0.015327724006423238,0.11805752673000555
+2010-01-29,101.61000061035156,101.61000061035156,101.1500015258789,101.2300033569336,47.41887594386113,165800,0.0,0.0,0.0,True,-0.002660154641407564,-0.0026636991401042167,0.12632334648888044,48.2854601444332,-0.01794710453167292,0.11808122593094704
+2010-02-01,101.0,101.12000274658203,100.62999725341797,100.77999877929688,47.432548198428236,76300,0.479,0.0,0.0,True,0.00028832936873679493,0.0002882878098126039,0.12664809858836712,48.2854601444332,-0.01766394984025632,0.11771792317623772
+2010-02-02,101.1500015258789,101.1500015258789,100.5,100.54000091552734,47.31958823169041,1151900,0.0,0.0,0.0,True,-0.002381486363862928,-0.0023843266127522773,0.1239650015047069,48.2854601444332,-0.020003369748442745,0.11332459754227368
+2010-02-03,100.73999786376953,100.88999938964844,100.4000015258789,100.4000015258789,47.253648328248076,187300,0.0,0.0,0.0,True,-0.001393501209678183,-0.0013944730354206875,0.12239875491547414,48.2854601444332,-0.021368996238178783,0.11244169004099736
+2010-02-04,100.29000091552734,100.33999633789062,99.36000061035156,99.37999725341797,46.77360413468697,219800,0.0,0.0,0.0,True,-0.010158881071498871,-0.010210834663553351,0.11099643944948934,48.2854601444332,-0.03131079221827682,0.11161022701429302
+2010-02-05,99.12999725341797,100.2300033569336,97.63999938964844,99.02999877929688,46.6089008920635,875400,0.0,0.0,0.0,True,-0.0035212861114828353,-0.0035275004319781107,0.10708430311734896,48.2854601444332,-0.034721824071981766,0.11023508748353913
+2010-02-08,99.29000091552734,99.62000274658203,99.25,99.47000122070312,46.81598195475099,124500,0.0,0.0,0.0,True,0.004442950997000317,0.004433110227490804,0.11200302442564758,48.2854601444332,-0.030433140437859718,0.11019857074450067
+2010-02-09,99.66000366210938,99.69000244140625,99.3499984741211,99.3499984741211,46.75949233217271,119400,0.0,0.0,0.0,True,-0.00120663115926678,-0.001207359724776236,0.1106612469271766,48.2854601444332,-0.03160305002159991,0.1099571052210408
+2010-02-10,99.61000061035156,99.75,99.31999969482422,99.66000366210938,46.905429961999204,89600,0.0,0.0,0.0,True,0.0031210268235970506,0.0031161665294932818,0.114127650470766,48.2854601444332,-0.028580657164827716,0.10899946250000614
+2010-02-11,99.93000030517578,100.36000061035156,99.72000122070312,100.36000061035156,47.23482873587863,130600,0.0,0.0,0.0,True,0.0070226149540957294,0.006998071234100556,0.12195173996973363,48.2854601444332,-0.021758753161135624,0.10890251817096917
+2010-02-12,100.05999755859375,100.45999908447266,100.01000213623047,100.20999908447266,47.16426586762357,137000,0.0,0.0,0.0,True,-0.0014938736975129707,-0.0014949906393436363,0.12027568577551384,48.2854601444332,-0.023220122029610435,0.10687641512660327
+2010-02-16,100.38999938964844,100.62999725341797,100.0999984741211,100.37999725341797,47.244279016742695,67300,0.0,0.0,0.0,True,0.0016964782054214034,0.0016950408117124497,0.12217620906049542,48.2854601444332,-0.021563036255139556,0.10687231522757228
+2010-02-17,100.75,100.81999969482422,100.43000030517578,100.80999755859375,47.44668699072873,90700,0.0,0.0,0.0,True,0.004284285382242903,0.004275133960515513,0.12698393218927406,48.2854601444332,-0.017371133073921352,0.10581047993452734
+2010-02-18,100.7300033569336,100.9000015258789,100.4800033569336,100.56999969482422,47.33369232283718,129800,0.0,0.0,0.0,True,-0.0023815080684901346,-0.002384348369192385,0.1243000108617065,48.2854601444332,-0.019711271648837125,0.10558220325924599
+2010-02-19,100.80000305175781,100.91999816894531,100.5,100.91999816894531,47.49843797798187,118100,0.0,0.0,0.0,True,0.0034805156128756565,0.003474472636133799,0.12821315460306693,48.2854601444332,-0.0162993614246848,0.10534873982510191
+2010-02-22,101.18000030517578,101.18000030517578,100.8499984741211,100.97000122070312,47.521969215890216,69800,0.0,0.0,0.0,True,0.0004954107737027424,0.0004952880983001972,0.12877208355489045,48.2854601444332,-0.015812025530236307,0.10460289552733125
+2010-02-23,101.11000061035156,101.11000061035156,100.7300033569336,100.80999755859375,47.44668699072873,70900,0.0,0.0,0.0,True,-0.0015841562629588246,-0.0015854123652416993,0.12698393218927384,48.2854601444332,-0.017371133073921352,0.10377686422237503
+2010-02-24,101.13999938964844,101.13999938964844,100.8499984741211,100.95999908447266,47.517226724881326,204500,0.0,0.0,0.0,True,0.0014867156934768033,0.0014856116258544947,0.12865943688755577,48.2854601444332,-0.01591024331659896,0.10222216907962225
+2010-02-25,101.2300033569336,101.4800033569336,101.05999755859375,101.31999969482422,47.68669944829991,153200,0.0,0.0,0.0,True,0.00356655333443201,0.003560208265297875,0.13268486096562526,48.2854601444332,-0.012400434713519481,0.10098539592233337
+2010-02-26,101.47000122070312,102.11000061035156,101.23999786376953,102.08999633789062,48.04905660684927,140300,0.0,0.0,0.0,True,0.00759870493746817,0.007569980201196897,0.14129179901124012,48.2854601444332,-0.004895957020535691,0.10117082277957685
+2010-03-01,102.08999633789062,102.13999938964844,101.68000030517578,101.68000030517578,48.08742837150008,335400,0.491,0.0,0.0,True,0.0007985955887703788,0.0007982768809809797,0.14220322960743026,48.2854601444332,-0.004101271321444555,0.10107983260059021
+2010-03-02,102.16999816894531,102.62999725341797,101.97000122070312,102.51000213623047,48.479925409900275,656700,0.0,0.0,0.0,True,0.008162154885221762,0.008129024653005305,0.1515260692778866,48.479925409900275,0.0,0.10113137447815265
+2010-03-03,102.43000030517578,102.48999786376953,102.18000030517578,102.4000015258789,48.427916091836096,362000,0.0,0.0,0.0,True,-0.0010728011156048156,-0.0010733769786161322,0.15029071082611734,48.479925409900275,-0.0010728011156048156,0.10088690931321334
+2010-03-04,102.41000366210938,102.51000213623047,102.29000091552734,102.5,48.47519063025888,83100,0.0,0.0,0.0,True,0.0009761836196531259,0.0009757074622763124,0.15141360577586505,48.479925409900275,-9.766474682793014e-05,0.09958118728205072
+2010-03-05,102.58999633789062,102.69000244140625,102.44999694824219,102.61000061035156,48.527211515374304,104400,0.0,0.0,0.0,True,0.0010731445186509259,0.0010725691106991033,0.15264923897560356,48.527211515374304,0.0,0.09945834369841285
+2010-03-08,102.9000015258789,103.02999877929688,102.69999694824219,103.0199966430664,48.72110999533057,78100,0.0,0.0,0.0,True,0.003995664986743197,0.003987703517928325,0.15725483918177452,48.72110999533057,0.0,0.09895747269440948
+2010-03-09,103.08000183105469,103.38999938964844,102.93000030517578,103.08999633789062,48.75421104029914,105900,0.0,0.0,0.0,True,0.0006793984162458688,0.0006791677296213749,0.1580410762867075,48.75421104029914,0.0,0.09877992451496433
+2010-03-10,103.45999908447266,103.4800033569336,102.97000122070312,102.97000122070312,48.69751321079852,411500,0.0,0.0,0.0,True,-0.0011629319455863651,-0.00116360867565295,0.15669435332479242,48.75421104029914,-0.0011629319455863651,0.09878369323497285
+2010-03-11,103.36000061035156,103.4800033569336,103.11000061035156,103.18000030517578,48.79677778886676,58500,0.0,0.0,0.0,True,0.002038391111237159,0.002036316410964642,0.15905214881302787,48.79677778886676,0.0,0.09281996240163876
+2010-03-12,103.51000213623047,104.01000213623047,103.36000061035156,103.87999725341797,49.127857640859915,109300,0.0,0.0,0.0,True,0.006784871194275732,0.006761957541446428,0.16691616835017276,49.127857640859915,0.0,0.09245650114781502
+2010-03-15,104.04000091552734,104.05999755859375,103.88999938964844,104.05999755859375,49.21296029252518,91300,0.0,0.0,0.0,True,0.0017322687320784347,0.0017307700850550123,0.1689375807415625,49.21296029252518,0.0,0.09210111336404651
+2010-03-16,104.2699966430664,104.41999816894531,104.05999755859375,104.16999816894531,49.265008167426835,105200,0.0,0.0,0.0,True,0.0010576050412793858,0.001057046171075637,0.17017385501989568,49.265008167426835,0.0,0.09130661115921475
+2010-03-17,104.5,104.58999633789062,104.25,104.58999633789062,49.46361058155452,68500,0.0,0.0,0.0,True,0.004031307849432064,0.004023203900318376,0.17489118606683762,49.46361058155452,0.0,0.09135069871653223
+2010-03-18,104.44999694824219,104.48999786376953,104.29000091552734,104.33999633789062,49.34541459628818,72000,0.0,0.0,0.0,True,-0.0023895543385669127,-0.0023924138797964253,0.1720837197358276,49.46361058155452,-0.0023895543385669127,0.0901498265400198
+2010-03-19,104.66999816894531,104.66999816894531,104.38999938964844,104.66999816894531,49.50145797321573,199600,0.0,0.0,0.0,True,0.003162267015166309,0.0031572775647112036,0.17579016142176163,49.50145797321573,0.0,0.08956245182332585
+2010-03-22,104.26000213623047,104.38999938964844,104.0,104.38999938964844,49.3690422262902,120400,0.0,0.0,0.0,True,-0.00267498680538214,-0.0026785709757524445,0.17264493825406024,49.50145797321573,-0.00267498680538214,0.08954211394166331
+2010-03-23,104.36000061035156,104.47000122070312,104.19000244140625,104.44000244140625,49.39267371197598,131000,0.0,0.0,0.0,True,0.00047867012646229945,0.00047855560046264144,0.1732062483549497,49.50145797321573,-0.0021975971151921847,0.08953645952623919
+2010-03-24,104.41000366210938,104.41000366210938,104.19999694824219,104.36000061035156,49.35481089757978,108100,0.0,0.0,0.0,True,-0.0007665674188238603,-0.0007668613818655887,0.1723069066694003,49.50145797321573,-0.0029624799276678493,0.08943685685152207
+2010-03-25,104.37000274658203,104.37999725341797,104.02999877929688,104.1500015258789,49.25554246382779,114500,0.0,0.0,0.0,True,-0.0020113223401462266,-0.0020133477652350593,0.1699490195985085,49.50145797321573,-0.004967843765753321,0.08913144087226468
+2010-03-26,104.1500015258789,104.29000091552734,103.9800033569336,104.0999984741211,49.23186470993704,117300,0.0,0.0,0.0,True,-0.0004807124783597905,-0.00048082805764496984,0.16938661050574266,49.50145797321573,-0.005446168139624508,0.08905126248234221
+2010-03-29,104.20999908447266,104.20999908447266,104.0199966430664,104.18000030517578,49.26973138001699,114400,0.0,0.0,0.0,True,0.0007691496209427662,0.0007688539769596603,0.17028604377394863,49.50145797321573,-0.004681207436841972,0.08889334515392901
+2010-03-30,104.05999755859375,104.2699966430664,104.0199966430664,104.13999938964844,49.25078455008391,111800,0.0,0.0,0.0,True,-0.0003845531404860214,-0.00038462710000646856,0.16983600660054843,49.50145797321573,-0.005063960404306789,0.08766541292651735
+2010-03-31,104.31999969482422,104.31999969482422,104.11000061035156,104.25,49.30280929088308,153700,0.0,0.0,0.0,True,0.0010563230875291207,0.0010557655708737662,0.17107173138294351,49.50145797321573,-0.004012986495067095,0.0872953061301164
+2010-04-01,103.91999816894531,103.94000244140625,103.76000213623047,103.81999969482422,49.32610147639912,115500,0.479,0.0,0.0,True,0.0004724312032324818,0.00047231964274664135,0.17162498221007239,49.50145797321573,-0.003542451151873016,0.08729544128347808
+2010-04-05,103.93000030517578,103.95999908447266,103.81999969482422,103.95999908447266,49.39262744377101,84000,0.0,0.0,0.0,True,0.0013486970464049453,0.0013477883714698288,0.1732051493630733,49.50145797321573,-0.0021985317988735265,0.08566862132447972
+2010-04-06,104.12999725341797,104.12999725341797,103.8499984741211,103.8499984741211,49.340325093742045,128400,0.0,0.0,0.0,True,-0.0010589100587634626,-0.0010594711001162616,0.17196283062941964,49.50145797321573,-0.003255113810200716,0.08562973570518387
+2010-04-07,104.04000091552734,104.04000091552734,103.88999938964844,103.9000015258789,49.36410309541021,245400,0.0,0.0,0.0,True,0.00048191822050203115,0.0004818021352106525,0.17252762087125117,49.50145797321573,-0.0027747642883536594,0.08365002181952678
+2010-04-08,103.95999908447266,104.05000305175781,103.83999633789062,104.04000091552734,49.430602072995875,338000,0.0,0.0,0.0,True,0.001347112039230991,0.0013462054978584058,0.17410714694565765,49.50145797321573,-0.0014313901675016005,0.08363613965282006
+2010-04-09,104.0999984741211,104.1500015258789,103.9800033569336,104.1500015258789,49.48290442302484,131900,0.0,0.0,0.0,True,0.0010580965603399495,0.0010575371707318214,0.1753494656793113,49.50145797321573,-0.000374808156174411,0.0834089780502906
+2010-04-12,104.33999633789062,104.41000366210938,104.16000366210938,104.4000015258789,49.60168261653699,112500,0.0,0.0,0.0,True,0.0024003884755172678,0.002397512145054686,0.17817076099143336,49.60168261653699,0.0,0.08317352677321291
+2010-04-13,104.55999755859375,104.55999755859375,104.3499984741211,104.44999694824219,49.62538350453021,88500,0.0,0.0,0.0,True,0.0004778242741572125,0.0004777101524906801,0.17873371958013728,49.62538350453021,0.0,0.08063764894532793
+2010-04-14,104.69999694824219,104.9000015258789,104.6500015258789,104.70999908447266,49.74891575610249,120500,0.0,0.0,0.0,True,0.002489295655740298,0.002486202491446321,0.18166793630756262,49.74891575610249,0.0,0.07975729520644277
+2010-04-15,105.0199966430664,105.27999877929688,104.93000030517578,105.27999877929688,50.01973127112899,327600,0.0,0.0,0.0,True,0.005443646578232819,0.0054288834866663225,0.1881005189256506,50.01973127112899,0.0,0.07810050126881848
+2010-04-16,105.44000244140625,105.5,105.19999694824219,105.31999969482422,50.03875521473702,133000,0.0,0.0,0.0,True,0.0003803287847532477,0.00038025647809394674,0.1885523877521782,50.03875521473702,0.0,0.07786725724608154
+2010-04-19,105.19999694824219,105.19999694824219,104.94999694824219,105.05000305175781,49.910492039207085,124800,0.0,0.0,0.0,True,-0.0025632767038170634,-0.002566567522268943,0.185505799105387,50.03875521473702,-0.0025632767038170634,0.07788710932078147
+2010-04-20,105.18000030517578,105.3499984741211,105.08999633789062,105.3499984741211,50.05305209007115,247900,0.0,0.0,0.0,True,0.002856314274603422,0.002852242760159705,0.18889197624199694,50.05305209007115,0.0,0.07709220964624762
+2010-04-21,105.30000305175781,105.38999938964844,105.13999938964844,105.2300033569336,49.99599568198205,134700,0.0,0.0,0.0,True,-0.001139918660432948,-0.0011405688618739533,0.18753673609303978,50.05305209007115,-0.001139918660432948,0.07711381331812214
+2010-04-22,105.08999633789062,105.12000274658203,104.87000274658203,104.94000244140625,49.85822824601559,265000,0.0,0.0,0.0,True,-0.002755569402853375,-0.0027593729731618575,0.1842643961982975,50.05305209007115,-0.003892346938303981,0.07719646747111247
+2010-04-23,104.95999908447266,104.95999908447266,104.58999633789062,104.69999694824219,49.744200254879836,240100,0.0,0.0,0.0,True,-0.0022870445891720603,-0.002289663870018609,0.18155593071882303,50.05305209007115,-0.006170489556471592,0.07648291060336179
+2010-04-26,104.80000305175781,104.8499984741211,104.56999969482422,104.75,49.76796283381301,99000,0.0,0.0,0.0,True,0.00047769546623355197,0.00047758140607688943,0.18212035463002874,50.05305209007115,-0.005695741705123547,0.07613999537586565
+2010-04-27,104.58000183105469,104.58000183105469,103.86000061035156,104.0199966430664,49.4211093796106,229000,0.0,0.0,0.0,True,-0.006969412337825331,-0.0069938121262050415,0.17388167044567582,50.05305209007115,-0.012625458070436135,0.07570707477584333
+2010-04-28,104.0999984741211,104.16999816894531,103.69999694824219,103.76000213623047,49.297580983722064,115700,0.0,0.0,0.0,True,-0.0024995067378940083,-0.0025026357198889232,0.1709475453009066,50.05305209007115,-0.015093407390814106,0.07519091450201333
+2010-04-29,104.0,104.30999755859375,103.91999816894531,103.94999694824219,49.38788495276212,128700,0.0,0.0,0.0,True,0.001831813392017656,0.0018301376679631628,0.17309250269573906,50.05305209007115,-0.013289242304586169,0.07516252205530465
+2010-04-30,104.33999633789062,104.3499984741211,104.0999984741211,104.30000305175781,49.55418444845687,167400,0.0,0.0,0.0,True,0.003367212340714909,0.0033615559751406197,0.1770425542476164,50.05305209007115,-0.009966777664557891,0.07088830652352628
+2010-05-03,103.95999908447266,103.98999786376953,103.76000213623047,103.9800033569336,49.62620862085208,105700,0.471,0.0,0.0,True,0.0014534427959382867,0.001452387570307402,0.1787533182686003,50.05305209007115,-0.008527821009814862,0.07088464145368505
+2010-05-04,103.80999755859375,103.80999755859375,103.44999694824219,103.44999694824219,49.37328733409572,155300,0.0,0.0,0.0,True,-0.005096526488426734,-0.0051095580756262025,0.17274577075872344,50.05305209007115,-0.01358088523257639,0.07112535382763777
+2010-05-05,102.94999694824219,103.0,102.38999938964844,102.66999816894531,49.00102492400014,238800,0.0,0.0,0.0,True,-0.007539753380741754,-0.007568321007088479,0.16390355686889468,50.05305209007115,-0.021018242087972316,0.0691004009749993
+2010-05-06,102.36000061035156,102.36000061035156,97.08000183105469,98.11000061035156,46.82467652160062,482000,0.0,0.0,0.0,True,-0.04441434451167103,-0.04543087464322311,0.11220954331576038,50.05305209007115,-0.06449907515451847,0.08221044066245047
+2010-05-07,100.29000091552734,100.29000091552734,99.01000213623047,99.45999908447266,47.46898440983802,298000,0.0,0.0,0.0,True,0.013760007246182981,0.013666197911643432,0.12751355469105907,50.05305209007115,-0.05162657564983375,0.08299816985526738
+2010-05-10,101.4800033569336,102.87000274658203,101.4800033569336,102.80999755859375,49.0678015108156,166100,0.0,0.0,0.0,True,0.033681299923623786,0.03312650799974669,0.16548967689455973,50.05305209007115,-0.019684125904701588,0.08928633759810815
+2010-05-11,102.72000122070312,102.86000061035156,102.47000122070312,102.86000061035156,49.09167976026118,143300,0.0,0.0,0.0,True,0.0004866378502879076,0.00048651948048983367,0.16605684828545653,50.05305209007115,-0.01920706709512865,0.08926308715295131
+2010-05-12,103.13999938964844,103.33000183105469,102.94000244140625,103.26000213623047,49.282570806894725,209000,0.0,0.0,0.0,True,0.003888460276074479,0.003880919755437494,0.17059101401965915,50.05305209007115,-0.015393292736473496,0.08891728441530758
+2010-05-13,103.4000015258789,103.86000061035156,103.4000015258789,103.58999633789062,49.44009476638116,94100,0.0,0.0,0.0,True,0.0031963421734564346,0.003191244731036651,0.17433262344563927,50.05305209007115,-0.012246152793778942,0.08883714301769281
+2010-05-14,103.43000030517578,103.44000244140625,102.83999633789062,103.08000183105469,49.19665846164258,67700,0.0,0.0,0.0,True,-0.004923864039680481,-0.004936026197854489,0.16855036927043154,50.05305209007115,-0.017109718442093746,0.08888731049402467
+2010-05-17,103.30000305175781,103.30000305175781,102.8499984741211,103.05999755859375,49.18712721141983,54300,0.0,0.0,0.0,True,-0.00019373775619702105,-0.00019375652578039964,0.1683239769438858,50.05305209007115,-0.017300141399830604,0.08878732599245331
+2010-05-18,103.4800033569336,103.4800033569336,102.73999786376953,102.91000366210938,49.11556572107426,96500,0.0,0.0,0.0,True,-0.0014548824947221428,-0.0014559418638886428,0.166624202841666,50.05305209007115,-0.018729854221673947,0.08879312253416499
+2010-05-19,102.75,102.75,102.0999984741211,102.33999633789062,48.843485541778726,243200,0.0,0.0,0.0,True,-0.005539591681396283,-0.00555499212049054,0.16016158111228873,50.05305209007115,-0.024165690158430064,0.0888903830227752
+2010-05-20,101.80999755859375,101.80999755859375,100.23999786376953,100.30999755859375,47.87464089686696,256300,0.0,0.0,0.0,True,-0.019835698336537866,-0.020035066611373043,0.13714896596770454,50.05305209007115,-0.04352204515489111,0.09113519983278408
+2010-05-21,100.26000213623047,101.18000030517578,100.0,101.08000183105469,48.24213768185116,181200,0.0,0.0,0.0,True,0.00767623063274514,0.007646918284380348,0.1458779836942603,50.05305209007115,-0.036179899778363556,0.0910211008993073
+2010-05-24,101.45999908447266,101.58999633789062,101.0,101.38999938964844,48.39013039111483,91000,0.0,0.0,0.0,True,0.0030677062911195208,0.0030630104813010443,0.14939320079369445,50.05305209007115,-0.03322318279340619,0.09097591463876335
+2010-05-25,100.16000366210938,100.66999816894531,99.75,100.55999755859375,47.993962741787435,159900,0.0,0.0,0.0,True,-0.0081869514738927,-0.008220648604990045,0.13998317443437425,50.05305209007115,-0.04113813768196106,0.0913886080096787
+2010-05-26,100.94000244140625,101.4000015258789,100.58000183105469,101.05999755859375,48.232594864577166,172900,0.0,0.0,0.0,True,0.0049721279335401825,0.004959807726998736,0.14565131661974529,50.05305209007115,-0.036370553831923114,0.09147499176423977
+2010-05-27,101.31999969482422,101.94000244140625,101.31999969482422,101.69999694824219,48.538057553754804,271800,0.0,0.0,0.0,True,0.006333117470359806,0.006313147552123679,0.15290686098797046,50.05305209007115,-0.03026777535144287,0.09165351802409427
+2010-05-28,102.0,102.11000061035156,101.36000061035156,101.94000244140625,48.65260991788017,130100,0.0,0.0,0.0,True,0.0023600525010400997,0.002357271951106163,0.1556277817087115,50.05305209007115,-0.027979156389321913,0.09147576509014739
+2010-06-01,101.11000061035156,101.88999938964844,100.69000244140625,101.70999908447266,48.75807057972995,83000,0.45,0.0,0.0,True,0.0021676259922702723,0.0021652800804770208,0.15813275052573283,50.05305209007115,-0.025872178743682972,0.09085308494838935
+2010-06-02,101.8499984741211,101.8499984741211,101.04000091552734,101.2300033569336,48.527967229388736,1448500,0.0,0.0,0.0,True,-0.004719287445243525,-0.004730458442192985,0.15266718917625144,50.05305209007115,-0.03046936794060029,0.09074010216845581
+2010-06-03,101.54000091552734,102.31999969482422,101.54000091552734,102.08000183105469,48.93543588777879,233900,0.0,0.0,0.0,True,0.008396573803802099,0.008361518669967224,0.16234564430139087,50.05305209007115,-0.022328632433466722,0.09106639328836909
+2010-06-04,102.16999816894531,102.20999908447266,101.58999633789062,101.5999984741211,48.705336393121314,1137800,0.0,0.0,0.0,True,-0.004702103710389927,-0.004713193376872102,0.15688017453456582,50.05305209007115,-0.026925744598443324,0.0912100329804415
+2010-06-07,101.75,101.76000213623047,101.19000244140625,101.2699966430664,48.54716853444913,107100,0.0,0.0,0.0,True,-0.0032474441280015975,-0.0032527285182934003,0.15312327080497212,50.05305209007115,-0.030085748875256613,0.09126805342518776
+2010-06-08,101.55999755859375,101.55999755859375,100.75,101.0199966430664,48.427268336966584,153000,0.0,0.0,0.0,True,-0.0024697670554660878,-0.0024728219610936682,0.15027532493984674,50.05305209007115,-0.03248121113931157,0.09080012044792726
+2010-06-09,101.48999786376953,101.56999969482422,100.9000015258789,101.36000061035156,48.59024808895511,76300,0.0,0.0,0.0,True,0.0033654541663279414,0.003359803699497419,0.15414652382458982,50.05305209007115,-0.029225071000339886,0.09084407708715561
+2010-06-10,101.55000305175781,101.91999816894531,101.43000030517578,101.83999633789062,48.8203822847663,51700,0.0,0.0,0.0,True,0.004736221872954527,0.004725041262808175,0.15961281783532222,50.05305209007115,-0.02462726554789585,0.09025777626289858
+2010-06-11,101.75,102.2300033569336,101.75,102.20999908447266,48.997759159866376,122500,0.0,0.0,0.0,True,0.0036332545301560604,0.0036266702044503753,0.16382598635894952,50.05305209007115,-0.02108348814185712,0.0902088646533911
+2010-06-14,102.51000213623047,102.5199966430664,102.26000213623047,102.5,49.13677969305063,101900,0.0,0.0,0.0,True,0.002837283491489151,0.0028332660000643067,0.16712809061701184,50.05305209007115,-0.018306024483215833,0.08984282335928795
+2010-06-15,102.5199966430664,102.80999755859375,102.33000183105469,102.80999755859375,49.28535846624386,105400,0.0,0.0,0.0,True,0.0030237792163301247,0.003019216790820069,0.17065722828021457,50.05305209007115,-0.015337598643251793,0.08969621520790576
+2010-06-16,102.97000122070312,103.12999725341797,102.75,103.02999877929688,49.39086154061485,234400,0.0,0.0,0.0,True,0.0021406575432183494,0.002138369600412567,0.17316320450645573,50.05305209007115,-0.013229773646263876,0.08931360790237573
+2010-06-17,103.51000213623047,103.51000213623047,103.16000366210938,103.23999786376953,49.491521876199535,252800,0.0,0.0,0.0,True,0.0020380356293625557,0.0020359616521641688,0.17555415291629695,50.05305209007115,-0.011218700766960854,0.08830086053847654
+2010-06-18,103.29000091552734,103.72000122070312,103.2699966430664,103.72000122070312,49.721602092438275,73900,0.0,0.0,0.0,True,0.004648881414765826,0.004638108739917665,0.18101916476984026,50.05305209007115,-0.006621973761688382,0.08822281467976612
+2010-06-21,104.13999938964844,104.16000366210938,103.94999694824219,104.0,49.85583001072492,171000,0.0,0.0,0.0,True,0.002699589567470184,0.0026959522203128523,0.18420743178603516,50.05305209007115,-0.003940260805501361,0.0877333384812994
+2010-06-22,103.95999908447266,103.95999908447266,103.69999694824219,103.75,49.73603391670355,107100,0.0,0.0,0.0,True,-0.002402850258346967,-0.0024057417358159037,0.1813619586526316,50.05305209007115,-0.006333643207153905,0.08746067041268434
+2010-06-23,103.9000015258789,103.9800033569336,103.76000213623047,103.8499984741211,49.78392536452586,254100,0.0,0.0,0.0,True,0.0009629124811703083,0.0009624491783366459,0.18249950682739802,50.05305209007115,-0.005376829470079003,0.08644545810001132
+2010-06-24,103.94999694824219,103.94999694824219,103.52999877929688,103.52999877929688,49.63053084233255,105600,0.0,0.0,0.0,True,-0.003081205852494162,-0.003085962540650115,0.17885598242639,50.05305209007115,-0.008441468204142044,0.08637988520285896
+2010-06-25,103.44000244140625,103.77999877929688,103.44000244140625,103.5,49.61614143058849,112300,0.0,0.0,0.0,True,-0.0002899306434938076,-0.0002899726815084281,0.1785141959528187,50.05305209007115,-0.008728951407327323,0.08638549731938508
+2010-06-28,103.8499984741211,103.94999694824219,103.66999816894531,103.80000305175781,49.759966145721584,77600,0.0,0.0,0.0,True,0.0028987484916436213,0.0028945552217700546,0.18193041220071748,50.05305209007115,-0.005855505950409401,0.08517508515089381
+2010-06-29,103.80999755859375,103.80999755859375,103.5,103.75,49.73603391670355,105900,0.0,0.0,0.0,True,-0.0004809534827244777,-0.0004810691779482511,0.1813619586526316,50.05305209007115,-0.006333643207153905,0.08506315075352205
+2010-06-30,103.7699966430664,103.91999816894531,103.55000305175781,103.91999816894531,49.81750065859532,391000,0.0,0.0,0.0,True,0.001637982273138494,0.0016366422432721503,0.18329700859906484,50.05305209007115,-0.00470603532931313,0.08503336485492739
+2010-07-01,103.38999938964844,103.38999938964844,103.12000274658203,103.25,49.71781581099865,143800,0.463,0.0,0.0,True,-0.0020010005776849304,-0.0020030052540262956,0.1809292306012853,50.05305209007115,-0.006697619127585597,0.0850664796899235
+2010-07-02,103.37000274658203,103.44000244140625,103.12000274658203,103.36000061035156,49.770816039785835,165300,0.0,0.0,0.0,True,0.0010660208603825438,0.0010654530636314526,0.18218812579574184,50.05305209007115,-0.005638738068907911,0.0850625194533375
+2010-07-06,103.55999755859375,103.7699966430664,103.47000122070312,103.5199966430664,49.847829466949754,335800,0.0,0.0,0.0,True,0.0015473611504051021,0.0015461652206714004,0.18401739777406845,50.05305209007115,-0.004100102082728041,0.08498577088885499
+2010-07-07,103.7699966430664,103.9800033569336,103.68000030517578,103.93000030517578,50.04527132026956,84000,0.0,0.0,0.0,True,0.003960891686381585,0.0039530680072649834,0.18870716244144292,50.05305209007115,-0.0001554504565991488,0.0849248064648591
+2010-07-08,104.18000030517578,104.41999816894531,104.18000030517578,104.41999816894531,50.2812006087526,206200,0.0,0.0,0.0,True,0.004714317302291882,0.004703239710357421,0.19431110518469885,50.2812006087526,0.0,0.0849096142732609
+2010-07-09,104.51000213623047,104.66000366210938,104.25,104.6500015258789,50.391978258489594,145700,0.0,0.0,0.0,True,0.0022031623826761493,0.002200738979215424,0.1969423664848542,50.391978258489594,0.0,0.08467777796844869
+2010-07-12,104.66000366210938,104.77999877929688,104.33999633789062,104.33999633789062,50.2426823281194,176500,0.0,0.0,0.0,True,-0.002962692387355137,-0.0029670898481430285,0.19339619444756662,50.391978258489594,-0.002962692387355137,0.08409251311774821
+2010-07-13,105.0199966430664,105.20999908447266,104.94999694824219,105.20999908447266,50.661602367238245,93500,0.0,0.0,0.0,True,0.008337931410250077,0.008303362880579045,0.20334665006212393,50.661602367238245,0.0,0.08443804114669558
+2010-07-14,105.0999984741211,105.44999694824219,105.06999969482422,105.36000061035156,50.733823179504554,878800,0.0,0.0,0.0,True,0.0014255532571352258,0.0014245381207302452,0.20506208479858268,50.733823179504554,0.0,0.08443628320391458
+2010-07-15,105.38999938964844,105.4800033569336,105.22000122070312,105.22000122070312,50.66647980717828,119700,0.0,0.0,0.0,True,-0.0013273861125743247,-0.0013282678698949067,0.20346250212243122,50.733823179504554,-0.0013273861125743247,0.08443474681150405
+2010-07-16,105.4000015258789,105.66000366210938,105.4000015258789,105.58999633789062,50.8445969735578,147700,0.0,0.0,0.0,True,0.003515483354229243,0.003509318486723557,0.20769325451608167,50.8445969735578,0.0,0.08420688157480657
+2010-07-19,105.58999633789062,105.76000213623047,105.58999633789062,105.76000213623047,50.92647627361051,110000,0.0,0.0,0.0,True,0.0016103835004395162,0.0016090882233390639,0.20963810380674652,50.92647627361051,0.0,0.0842081354099495
+2010-07-20,105.80000305175781,106.04000091552734,105.7699966430664,105.94999694824219,51.01796008187717,117500,0.0,0.0,0.0,True,0.0017963899126880456,0.0017947783340559289,0.21181108549442795,51.01796008187717,0.0,0.08415688721636562
+2010-07-21,106.27999877929688,106.52999877929688,106.26000213623047,106.3499984741211,51.21058233051315,180300,0.0,0.0,0.0,True,0.0037755772345040572,0.0037684676323926965,0.21638637184134035,51.21058233051315,0.0,0.08406937979995074
+2010-07-22,106.79000091552734,106.91000366210938,106.36000061035156,106.9000015258789,51.47541768004795,105500,0.0,0.0,0.0,True,0.0051714965439282334,0.005158170280414391,0.22267690975939924,51.47541768004795,0.0,0.08415333427683191
+2010-07-23,107.05999755859375,107.11000061035156,106.93000030517578,107.11000061035156,51.576521419263536,240500,0.0,0.0,0.0,True,0.0019641169275015358,0.00196219057182852,0.22507839017472286,51.576521419263536,0.0,0.08414921945061953
+2010-07-26,107.13999938964844,107.36000061035156,107.08999633789062,107.1500015258789,51.59576513684515,117000,0.0,0.0,0.0,True,0.0003731100324735337,0.0003730404442342096,0.2255354792126636,51.59576513684515,0.0,0.0840575514642521
+2010-07-27,107.70999908447266,107.83999633789062,107.37999725341797,107.7300033569336,51.87509014590143,334600,0.0,0.0,0.0,True,0.005413719678648787,0.005399118173533299,0.2321701847533595,51.87509014590143,0.0,0.08403190903026762
+2010-07-28,107.37999725341797,107.70999908447266,107.37999725341797,107.56999969482422,51.79801502779756,108900,0.0,0.0,0.0,True,-0.0014857828273087126,-0.0014868876971470407,0.2303394474525311,51.87509014590143,-0.0014857828273087126,0.08405838371984192
+2010-07-29,107.68000030517578,107.76000213623047,107.61000061035156,107.69999694824219,51.860635187533674,122900,0.0,0.0,0.0,True,0.001208929718687246,0.0012081995515761158,0.2318268413746296,51.87509014590143,-0.0002786493156369252,0.08380805164134417
+2010-07-30,107.76000213623047,107.9000015258789,107.58000183105469,107.6500015258789,51.836544875482,200900,0.0,0.0,0.0,True,-0.0004645201888593409,-0.00046462811178514914,0.23125463293763215,51.87509014590143,-0.0007430400662634673,0.08379392215375452
+2010-08-02,107.7300033569336,108.18000030517578,107.69000244140625,107.69000244140625,52.0662125335598,377000,0.435,0.0,0.0,True,0.00443061277771295,0.004420826508385716,0.23670984544694385,52.0662125335598,0.0,0.0837770242574471
+2010-08-03,108.25,108.55000305175781,108.06999969482422,108.37999725341797,52.399840992509766,393000,0.0,0.0,0.0,True,0.006407772770775644,0.006387330275604922,0.24463440111994883,52.399840992509766,0.0,0.08353164025287928
+2010-08-04,108.55000305175781,108.63999938964844,108.38999938964844,108.63999938964844,52.525532426980405,189800,0.0,0.0,0.0,True,0.0023986987763684464,0.0023958264907070095,0.2476199041349414,52.525532426980405,0.0,0.08345410285622898
+2010-08-05,108.7699966430664,108.80999755859375,108.55000305175781,108.80000305175781,52.60286202021159,262400,0.0,0.0,0.0,True,0.0014722286411601448,0.0014711459750653083,0.24945668589109027,52.60286202021159,0.0,0.08285607876570632
+2010-08-06,108.83999633789062,109.36000061035156,108.83999633789062,109.36000061035156,52.87361969998187,381300,0.0,0.0,0.0,True,0.005147204341586109,0.0051340027667434425,0.2558878947693326,52.87361969998187,0.0,0.08293656336278463
+2010-08-09,109.5999984741211,109.91000366210938,109.56999969482422,109.79000091552734,53.08152587899123,302900,0.0,0.0,0.0,True,0.003932134402544474,0.0039244237682886755,0.26082621476609424,53.08152587899123,0.0,0.08299091249653417
+2010-08-10,109.95999908447266,109.95999908447266,109.69999694824219,109.87999725341797,53.12504883712812,211400,0.0,0.0,0.0,True,0.0008199266584030251,0.0008195907021675521,0.26185999979119434,53.12504883712812,0.0,0.08294926303750101
+2010-08-11,109.87999725341797,109.95999908447266,109.68000030517578,109.75,53.062151068162215,203500,0.0,0.0,0.0,True,-0.0011839569156677499,-0.0011846583463539617,0.26036601191783704,53.12504883712812,-0.0011839569156677499,0.08296449886676349
+2010-08-12,109.75,109.77999877929688,109.62999725341797,109.6500015258789,53.01383163944397,209800,0.0,0.0,0.0,True,-0.0009106194857455563,-0.0009110343515451748,0.25921829806821317,53.12504883712812,-0.002093498267175642,0.08290779176951162
+2010-08-13,109.5199966430664,109.79000091552734,109.5199966430664,109.75,53.062151068162215,214800,0.0,0.0,0.0,True,0.0009114494693927,0.0009110343515452171,0.26036601191783704,53.12504883712812,-0.0011839569156677499,0.0826789115912073
+2010-08-16,109.9000015258789,109.97000122070312,109.69999694824219,109.93000030517578,53.14920855148724,134900,0.0,0.0,0.0,True,0.0016406700741022906,0.0016393256452648275,0.2624338567160063,53.14920855148724,0.0,0.08231832560427059
+2010-08-17,110.30999755859375,110.66999816894531,110.22000122070312,110.5999984741211,53.47316309991582,275000,0.0,0.0,0.0,True,0.006095190450762011,0.006076689915575957,0.2701286315041804,53.47316309991582,0.0,0.08215386892761335
+2010-08-18,110.81999969482422,111.13999938964844,110.66000366210938,110.94000244140625,53.6375154753183,220000,0.0,0.0,0.0,True,0.0030735487836277553,0.0030688350886096992,0.27403243381459097,53.6375154753183,0.0,0.082138303467802
+2010-08-19,111.23999786376953,111.36000061035156,111.20999908447266,111.3499984741211,53.83574388812252,155800,0.0,0.0,0.0,True,0.00369570460241464,0.0036888922652586987,0.278740881343865,53.83574388812252,0.0,0.08201046438866859
+2010-08-20,111.41000366210938,111.62000274658203,111.23999786376953,111.56999969482422,53.942099068601614,284600,0.0,0.0,0.0,True,0.001975549566104462,0.0019736007343141545,0.2812670973371638,53.942099068601614,0.0,0.08199519840727393
+2010-08-23,111.7300033569336,111.7300033569336,111.5999984741211,111.69999694824219,54.00496984778129,221800,0.0,0.0,0.0,True,0.001165523408714897,0.0011648447136122634,0.28276044413192647,54.00496984778129,0.0,0.08179610901528385
+2010-08-24,111.54000091552734,111.55000305175781,111.19999694824219,111.3499984741211,53.83574388812252,192700,0.0,0.0,0.0,True,-0.003133525676169202,-0.003138445447926448,0.27874088134386477,54.00496984778129,-0.003133525676169202,0.08178461535518002
+2010-08-25,111.30000305175781,111.33999633789062,110.77999877929688,111.0,53.66650250572875,328700,0.0,0.0,0.0,True,-0.0031436620016893624,-0.0031486136874205243,0.27472095222517723,54.00496984778129,-0.0062673369322591155,0.08171012327680009
+2010-08-26,110.75,110.91999816894531,110.41999816894531,110.45999908447266,53.40544187058234,326400,0.0,0.0,0.0,True,-0.004864498764728498,-0.004876368949489444,0.26852007372770426,54.00496984778129,-0.011101348244222486,0.0818752383233807
+2010-08-27,110.1500015258789,110.41000366210938,109.91999816894531,110.13999938964844,53.25073256023126,146700,0.0,0.0,0.0,True,-0.002896882881822771,-0.0029010869681651654,0.264845319640874,54.00496984778129,-0.013966071820351367,0.0819532313392356
+2010-08-30,110.19999694824219,110.19999694824219,109.93000030517578,109.98999786376953,53.178207148948935,110300,0.0,0.0,0.0,True,-0.0013619608181032472,-0.0013628891297167017,0.2631226498745618,54.00496984778129,-0.015309011395852501,0.08197878254944749
+2010-08-31,110.05000305175781,110.08999633789062,109.41999816894531,109.98999786376953,53.178207148948935,245100,0.0,0.0,0.0,True,0.0,0.0,0.2631226498745618,54.00496984778129,-0.015309011395852501,0.08196839440942659
+2010-09-01,109.87999725341797,110.2300033569336,109.76000213623047,110.20999908447266,53.50052303178501,243800,0.444,0.0,0.0,True,0.006061052075961859,0.006042757784380659,0.2707785020337785,54.00496984778129,-0.009340748035192248,0.08213876506359982
+2010-09-02,110.18000030517578,110.18000030517578,109.87999725341797,110.12999725341797,53.46171557487077,218100,0.0,0.0,0.0,True,-0.0007253659350429098,-0.0007256291402005036,0.26985672259741844,54.00496984778129,-0.010059338509802673,0.082010972544384
+2010-09-03,110.06999969482422,110.29000091552734,109.7699966430664,110.25,53.519951822186485,150600,0.0,0.0,0.0,True,0.0010893074920903523,0.0010887146271865845,0.27123998703922503,54.00496984778129,-0.008980988730516448,0.08180080551419995
+2010-09-07,110.11000061035156,110.11000061035156,109.76000213623047,109.76000213623047,53.28211397024865,104300,0.0,0.0,0.0,True,-0.004443910052983946,-0.004453813572387683,0.2655907108810662,54.00496984778129,-0.013384988077395188,0.08195568081209727
+2010-09-08,109.75,109.75,108.7300033569336,108.80000305175781,52.816100609843126,325900,0.0,0.0,0.0,True,-0.008746149986949336,-0.008784622042588557,0.25452166470161064,54.00496984778129,-0.022014070951046127,0.08241329233929034
+2010-09-09,109.13999938964844,109.2699966430664,108.81999969482422,109.06999969482422,52.94713987767095,947200,0.0,0.0,0.0,True,0.002481047754657739,0.0024779750370007097,0.257634192860988,54.00496984778129,-0.019587641157692404,0.08153978511912297
+2010-09-10,108.80000305175781,109.0,108.80000305175781,108.87999725341797,52.8549196338086,122700,0.0,0.0,0.0,True,-0.0017417417461154105,-0.0017432603418610724,0.25544371888593975,54.00496984778129,-0.021295266291495585,0.08157075013362156
+2010-09-13,109.05999755859375,109.33999633789062,109.02999877929688,109.30000305175781,53.058785056251025,257600,0.0,0.0,0.0,True,0.0038570756299480813,0.0038496561858589002,0.26028606025882617,54.00496984778129,-0.017520328114193684,0.08163408336136936
+2010-09-14,109.37000274658203,109.43000030517578,109.16000366210938,109.16000366210938,52.99081706315773,163300,0.0,0.0,0.0,True,-0.0012809941467984975,-0.0012818153211551723,0.25867164119234287,54.00496984778129,-0.01877887882322793,0.08148595752488645
+2010-09-15,109.31999969482422,109.62000274658203,108.88999938964844,109.58000183105469,53.19473646517261,176200,0.0,0.0,0.0,True,0.003848202638050191,0.0038408172472019254,0.26351526472241815,54.00496984778129,-0.015002941116204815,0.08110471885659616
+2010-09-16,109.56999969482422,109.81999969482422,109.37999725341797,109.55000305175781,53.18014270218997,281800,0.0,0.0,0.0,True,-0.0002743459964726913,-0.0002743836362199483,0.2631686243680593,54.00496984778129,-0.015273171115847028,0.08099349888259527
+2010-09-17,109.66999816894531,109.66999816894531,109.22000122070312,109.5,53.155886595737165,98000,0.0,0.0,0.0,True,-0.00045611209786777795,-0.00045621614863109946,0.26259247787683804,54.00496984778129,-0.015722316935596004,0.08051312015535712
+2010-09-20,109.43000030517578,109.4800033569336,109.22000122070312,109.4800033569336,53.14618955111329,147200,0.0,0.0,0.0,True,-0.00018242654285172133,-0.00018244318459745127,0.26236214749606845,54.00496984778129,-0.01590187531052356,0.08045548491702183
+2010-09-21,109.58999633789062,109.66999816894531,109.30999755859375,109.61000061035156,53.20931094973652,269600,0.0,0.0,0.0,True,0.0011876937774160101,0.0011869890271247162,0.263861447163495,54.00496984778129,-0.01473306809146302,0.08045703065219806
+2010-09-22,109.63999938964844,110.01000213623047,109.63999938964844,109.94999694824219,53.374322647059756,166800,0.0,0.0,0.0,True,0.0031011808718799383,0.0030963821290997118,0.267780910108145,54.00496984778129,-0.011677577128532457,0.08045202382115438
+2010-09-23,110.0,110.05000305175781,109.83000183105469,110.04000091552734,53.41804995643524,144700,0.0,0.0,0.0,True,0.0008192574108083495,0.0008189220026336879,0.2688195490140324,54.00496984778129,-0.010867886659326809,0.08041125947144455
+2010-09-24,109.97000122070312,110.05999755859375,109.68000030517578,110.05999755859375,53.427731578324135,176700,0.0,0.0,0.0,True,0.00018124251815243575,0.00018122609571150902,0.2690495130641768,54.00496984778129,-0.010688613864319518,0.08039589365467444
+2010-09-27,110.01000213623047,110.68000030517578,110.01000213623047,110.6500015258789,53.71414333410752,227300,0.0,0.0,0.0,True,0.005360732101521215,0.005346414522864845,0.2758525475272797,54.00496984778129,-0.0053851805582615375,0.0805343924379564
+2010-09-28,110.69000244140625,110.8499984741211,110.5199966430664,110.83000183105469,53.801551684653525,125500,0.0,0.0,0.0,True,0.001627287435309599,0.0016259648377475657,0.2779287263471786,54.00496984778129,-0.0037666563596113756,0.0805405022090309
+2010-09-29,111.0,111.31999969482422,110.94000244140625,111.0199966430664,53.89374879441339,450100,0.0,0.0,0.0,True,0.001713651500244051,0.0017121848747961195,0.2801186508262883,54.00496984778129,-0.002059459595688873,0.08053028975302856
+2010-09-30,111.29000091552734,111.37999725341797,111.16000366210938,111.30999755859375,54.0345352307538,538300,0.0,0.0,0.0,True,0.002612296221542465,0.0026088901063329997,0.28346269994096773,54.0345352307538,0.0,0.0799978593722944
+2010-10-01,111.0199966430664,111.02999877929688,110.66000366210938,111.0,54.10032476253001,179500,0.445,0.0,0.0,True,0.001217545991563762,0.0012168053835315818,0.2850253748066025,54.10032476253001,0.0,0.0799935109631712
+2010-10-04,111.05999755859375,111.19999694824219,110.95999908447266,110.95999908447266,54.080865126658566,194600,0.0,0.0,0.0,True,-0.00035969536147628656,-0.00035976006736955865,0.2845631571399052,54.10032476253001,-0.00035969536147628656,0.07993136780138813
+2010-10-05,111.23999786376953,111.77999877929688,111.0999984741211,111.72000122070312,54.45128837560679,325400,0.0,0.0,0.0,True,0.006849432753723184,0.006826081955043269,0.29336168610264535,54.45128837560679,0.0,0.08002807004008704
+2010-10-06,111.88999938964844,112.0199966430664,111.7300033569336,112.01000213623047,54.59261460767179,358900,0.0,0.0,0.0,True,0.0025954616737464686,0.0025920992798162882,0.29671855678921677,54.59261460767179,0.0,0.07955646321573849
+2010-10-07,112.11000061035156,112.30999755859375,111.95999908447266,112.06999969482422,54.62183297910707,235900,0.0,0.0,0.0,True,0.0005352074020497088,0.0005350642296504453,0.29741257015918565,54.62183297910707,0.0,0.0795213362425354
+2010-10-08,112.19999694824219,112.47000122070312,112.0999984741211,112.47000122070312,54.816795627777516,175800,0.0,0.0,0.0,True,0.003569317213228951,0.0035629623178137005,0.3020434471785145,54.816795627777516,0.0,0.07951746770616835
+2010-10-11,112.45999908447266,112.97000122070312,112.44999694824219,112.93000030517578,55.040976647883234,109900,0.0,0.0,0.0,True,0.004089641095184948,0.0040813012433095425,0.307368337567812,55.040976647883234,0.0,0.07959694244304993
+2010-10-12,112.76000213623047,113.26000213623047,112.62999725341797,113.12000274658203,55.13358631580403,229900,0.0,0.0,0.0,True,0.0016825585874549187,0.0016811446715302185,0.30956806139115334,55.13358631580403,0.0,0.07959473806659872
+2010-10-13,113.5199966430664,113.75,113.30999755859375,113.5999984741211,55.36755306125982,299000,0.0,0.0,0.0,True,0.0042436337102329524,0.004234654889620776,0.3151253885623173,55.36755306125982,0.0,0.07965982658405185
+2010-10-14,113.7300033569336,113.7300033569336,113.01000213623047,113.01000213623047,55.08001930150604,272600,0.0,0.0,0.0,True,-0.0051931816353820714,-0.00520671307092979,0.30829570354621083,55.36755306125982,-0.0051931816353820714,0.07986782494634857
+2010-10-15,112.83999633789062,113.1500015258789,112.83999633789062,113.05999755859375,55.104360233001266,155300,0.0,0.0,0.0,True,0.00044191944381832826,0.00044182182617927886,0.308873864855872,55.36755306125982,-0.004753557159503763,0.0798599755854657
+2010-10-18,112.9800033569336,112.9800033569336,112.31999969482422,112.41000366210938,54.787573400658495,217200,0.0,0.0,0.0,True,-0.0057488523776209055,-0.005765440635632727,0.3013493422258895,55.36755306125982,-0.010475082038746142,0.07999813797483958
+2010-10-19,112.02999877929688,112.37000274658203,111.94000244140625,112.2300033569336,54.699848884045224,242600,0.0,0.0,0.0,True,-0.0016011754339209094,-0.0016024586852959883,0.29926565362816837,55.36755306125982,-0.012059485028638184,0.08001278988567634
+2010-10-20,112.13999938964844,112.2699966430664,111.95999908447266,112.16999816894531,54.67057653303748,245200,0.0,0.0,0.0,True,-0.0005351450068864505,-0.0005352882480811346,0.2985703581010102,55.36755306125982,-0.012588176462326017,0.0800155486387101
+2010-10-21,112.33999633789062,112.36000061035156,112.12999725341797,112.19999694824219,54.685235842643834,383000,0.0,0.0,0.0,True,0.00026813892473764867,0.0002681029819211375,0.2989185553605276,55.36755306125982,-0.012323412917689458,0.07995488642696823
+2010-10-22,112.23999786376953,112.4000015258789,112.18000030517578,112.4000015258789,54.782668970932214,318600,0.0,0.0,0.0,True,0.0017817081116509037,0.0017801227525721006,0.30123284908698733,55.36755306125982,-0.010563661530797241,0.07983217733363838
+2010-10-25,112.73999786376953,113.18000030517578,112.51000213623047,113.08000183105469,55.11408426741137,307000,0.0,0.0,0.0,True,0.006049637644617301,0.006031412055338022,0.30910483631523666,55.36755306125982,-0.004577930210641679,0.08000421099902733
+2010-10-26,112.95999908447266,112.97000122070312,112.6500015258789,112.91999816894531,55.036130053413174,251800,0.0,0.0,0.0,True,-0.001414415480804565,-0.0014154167105953756,0.30725321816875617,55.36755306125982,-0.005985870596086351,0.07985068927721828
+2010-10-27,112.75,112.75,112.4000015258789,112.55000305175781,54.85577273477661,157800,0.0,0.0,0.0,True,-0.003277071234142559,-0.0032824525920243843,0.30296925625175497,55.36755306125982,-0.009243325705887151,0.07984912212541584
+2010-10-28,112.6500015258789,112.70999908447266,112.44999694824219,112.6500015258789,54.904524000074524,153800,0.0,0.0,0.0,True,0.0008887171370937086,0.0008883224618379591,0.3041272273588922,55.36755306125982,-0.008362823270751885,0.07919472646001088
+2010-10-29,112.86000061035156,113.05000305175781,112.6500015258789,113.0199966430664,55.08488131871109,410900,0.0,0.0,0.0,True,0.0032849263684777696,0.0032795427844176943,0.30841118927589317,55.36755306125982,-0.005105368160951196,0.07923884241251423
+2010-11-01,112.75,112.93000030517578,112.52999877929688,112.62999725341797,55.108370144098224,122500,0.438,0.0,0.0,True,0.000426411473072541,0.0004263205855364313,0.3089691108184969,55.36755306125982,-0.004681133675436766,0.07910008399413687
+2010-11-02,112.8499984741211,113.0,112.62999725341797,112.9800033569336,55.27958178088674,163600,0.0,0.0,0.0,True,0.0031068172827617424,0.0031020010987050602,0.31303583867458906,55.36755306125982,-0.0015888598196808212,0.07893326601514325
+2010-11-03,113.13999938964844,113.58999633789062,112.98999786376953,113.55000305175781,55.558486520414576,219700,0.0,0.0,0.0,True,0.005045348219770318,0.005032663099781512,0.3196605617057404,55.558486520414576,0.0,0.07893484610751454
+2010-11-04,113.83999633789062,114.13999938964844,113.5999984741211,114.12999725341797,55.842307256719934,345800,0.0,0.0,0.0,True,0.005108503742287329,0.005095499606028183,0.3264020526237632,55.842307256719934,0.0,0.07902816716346865
+2010-11-05,113.83000183105469,113.97000122070312,113.62999725341797,113.66999816894531,55.61720858388241,355200,0.0,0.0,0.0,True,-0.0040309701352899685,-0.004039116394326562,0.32105536556224945,55.842307256719934,-0.0040309701352899685,0.07914716831027804
+2010-11-08,113.61000061035156,113.61000061035156,113.0999984741211,113.0999984741211,55.338307700038314,352600,0.0,0.0,0.0,True,-0.0050146508777666465,-0.005027266432218787,0.31443073411375444,55.842307256719934,-0.009025407105129446,0.07934361143379119
+2010-11-09,113.2300033569336,113.30000305175781,112.08999633789062,112.08999633789062,54.84414013691171,184900,0.0,0.0,0.0,True,-0.008929936307507602,-0.008970047158851519,0.3026929513774881,55.842307256719934,-0.017874747102038957,0.07984146524896278
+2010-11-10,112.04000091552734,112.05999755859375,111.4800033569336,111.94999694824219,54.77564005946132,384900,0.0,0.0,0.0,True,-0.0012489953763409334,-0.0012497760211481977,0.30106589390442573,55.842307256719934,-0.01910141700189616,0.07971673303361494
+2010-11-11,111.98999786376953,111.98999786376953,111.62999725341797,111.72000122070312,54.6631312077219,142300,0.0,0.0,0.0,True,-0.0020539942868269545,-0.0020561066260762527,0.2983935119915606,55.842307256719934,-0.021116177087330823,0.07975996008459653
+2010-11-12,111.26000213623047,111.2699966430664,110.62999725341797,110.81999969482422,54.22275043286688,351000,0.0,0.0,0.0,True,-0.008056266904681197,-0.008088893975983825,0.2879333073116501,55.842307256719934,-0.029002326433389958,0.0802225326830028
+2010-11-15,110.5,110.81999969482422,109.72000122070312,109.81999969482422,53.733441031261584,382200,0.0,0.0,0.0,True,-0.009024060891398511,-0.0090650243529516,0.27631091872240954,55.842307256719934,-0.03776466856506133,0.08078859667716459
+2010-11-16,109.29000091552734,109.55999755859375,108.70999908447266,109.06999969482422,53.366503320420705,406900,0.0,0.0,0.0,True,-0.006828851899274402,-0.006852275205503891,0.26759518048102726,55.842307256719934,-0.04433563113567973,0.08103747765739559
+2010-11-17,109.54000091552734,109.87000274658203,109.26000213623047,109.80999755859375,53.72857130268904,233100,0.0,0.0,0.0,True,0.006784555099936362,0.006761643577263975,0.2761952498274145,55.842307256719934,-0.037851873568073846,0.08124567663072939
+2010-11-18,110.1500015258789,110.2699966430664,109.97000122070312,110.20999908447266,53.92422797443396,178100,0.0,0.0,0.0,True,0.0036415759250818525,0.0036349614407071985,0.2808426117248899,55.842307256719934,-0.03434813811449666,0.08130700598430582
+2010-11-19,110.20999908447266,110.20999908447266,109.4000015258789,109.55999755859375,53.60623816876209,754000,0.0,0.0,0.0,True,-0.005896974655300258,-0.005914430468497685,0.27328951530611967,55.842307256719934,-0.040042562669878934,0.08155224242545664
+2010-11-22,109.63999938964844,110.12000274658203,109.63999938964844,110.05999755859375,53.85090058093224,284900,0.0,0.0,0.0,True,0.004564066058877492,0.004553682292193087,0.279100892766053,55.842307256719934,-0.035661253512193514,0.08164324468910776
+2010-11-23,109.91000366210938,110.01000213623047,109.0199966430664,109.05999755859375,53.36158732364319,409900,0.0,0.0,0.0,True,-0.009086445203523752,-0.009127978732938673,0.26747841259415583,55.842307256719934,-0.044423664689789755,0.08219956600391798
+2010-11-24,109.45999908447266,109.48999786376953,105.7699966430664,108.7699966430664,53.219717440169866,611500,0.0,0.0,0.0,True,-0.00265865186155112,-0.002662192353093497,0.26410862875303653,55.842307256719934,-0.04696420949251645,0.08223652235118363
+2010-11-26,108.98999786376953,108.98999786376953,108.44999694824219,108.5,53.08760243657661,115500,0.0,0.0,0.0,True,-0.0024824446642690567,-0.0024855310389188846,0.26097054903253203,55.842307256719934,-0.04933006810551921,0.08228169025651592
+2010-11-29,108.7699966430664,108.7699966430664,108.19999694824219,108.19999694824219,52.94079727790703,101300,0.0,0.0,0.0,True,-0.0027653378930602157,-0.0027691685034761664,0.25748353939125934,55.842307256719934,-0.05195899169197993,0.08209099585306547
+2010-11-30,107.88999938964844,107.95999908447266,107.18000030517578,107.5999984741211,52.64723708445658,286300,0.0,0.0,0.0,True,-0.005545065592976295,-0.005560496539368947,0.25051071068324693,55.842307256719934,-0.05721594126787932,0.082279614410989
+2010-12-01,107.79000091552734,108.19000244140625,107.41000366210938,107.58000183105469,52.86296259010498,168500,0.459,0.0,0.0,True,0.004097565562696692,0.004089193403448312,0.25563476030712606,55.842307256719934,-0.05335282177575906,0.08232855212038705
+2010-12-02,107.75,108.27999877929688,107.61000061035156,108.27999877929688,53.20691657012959,171600,0.0,0.0,0.0,True,0.006506521072070948,0.006485445035559257,0.26380457433388904,55.842307256719934,-0.0471934419628266,0.0825307699073421
+2010-12-03,108.18000030517578,109.41000366210938,108.16999816894531,108.91000366210938,53.516489418181614,398900,0.0,0.0,0.0,True,0.00581828205819801,0.005801421224256749,0.2711577458138046,55.842307256719934,-0.041649744661265475,0.08269675577171257
+2010-12-06,109.05999755859375,109.41000366210938,109.02999877929688,109.3499984741211,53.73273158545213,221000,0.0,0.0,0.0,True,0.00404066428163441,0.004032522721886792,0.2762940675136374,55.842307256719934,-0.03777737301522299,0.08276493086264326
+2010-12-07,109.63999938964844,109.73999786376953,108.86000061035156,108.86000061035156,53.49192485702905,267500,0.0,0.0,0.0,True,-0.0044815649850245,-0.004491637301809124,0.2705742727100737,55.842307256719934,-0.042089636248116236,0.08291459446022699
+2010-12-08,108.43000030517578,108.5,107.56999969482422,107.75,52.94649597848519,383800,0.0,0.0,0.0,True,-0.010196471336592516,-0.010248811444026442,0.2576188985573735,55.842307256719934,-0.051856941815137336,0.08356140737900382
+2010-12-09,107.75,108.08000183105469,107.66000366210938,108.08000183105469,53.108658325519336,301800,0.0,0.0,0.0,True,0.003062758810328914,0.0030580781193468415,0.2614706819189663,55.842307256719934,-0.04895300831022942,0.08356984238240188
+2010-12-10,107.80999755859375,107.93000030517578,107.45999908447266,107.77999877929688,52.96121312334775,240600,0.0,0.0,0.0,True,-0.0027762931096442234,-0.0027801541592856935,0.25796846955673636,55.842307256719934,-0.051593393520205644,0.08362639524300121
+2010-12-13,107.69999694824219,107.69999694824219,107.23999786376953,107.29000091552734,52.72042567334341,121100,0.0,0.0,0.0,True,-0.004546486679667616,-0.004556853383552926,0.2522491326664549,55.842307256719934,-0.05590531152347489,0.08377110986252392
+2010-12-14,107.56999969482422,107.56999969482422,107.1500015258789,107.29000091552734,52.72042567334341,132600,0.0,0.0,0.0,True,0.0,0.0,0.2522491326664549,55.842307256719934,-0.05590531152347489,0.0837721851671925
+2010-12-15,106.98999786376953,107.08000183105469,106.5199966430664,106.5199966430664,52.342102128397435,129900,0.0,0.0,0.0,True,-0.007176033579282315,-0.007201905152733876,0.24326295084081329,55.842307256719934,-0.06268016671000454,0.08410922098994372
+2010-12-16,106.63999938964844,106.63999938964844,105.47000122070312,105.77999877929688,51.97844560442531,225300,0.0,0.0,0.0,True,-0.006947686645829787,-0.006971934195545357,0.23462514944000157,55.842307256719934,-0.06919237119862476,0.08442879783698491
+2010-12-17,105.56999969482422,106.02999877929688,105.56999969482422,105.97000122070312,52.07181484204428,141700,0.0,0.0,0.0,True,0.001796306844755291,0.001794695415074552,0.23684291504664756,55.842307256719934,-0.06752035508385834,0.08443533488700888
+2010-12-20,106.69000244140625,106.69000244140625,106.04000091552734,106.51000213623047,52.33716299751744,266800,0.0,0.0,0.0,True,0.005095811549454599,0.005082871842037877,0.24314563345800333,55.842307256719934,-0.06276861453966331,0.08455883359296326
+2010-12-21,106.93000030517578,107.06999969482422,106.70999908447266,107.06999969482422,52.612335435178124,261600,0.0,0.0,0.0,True,0.005257687308609649,0.005243913927021287,0.24968170447778903,55.842307256719934,-0.05784094497909775,0.08469024863920448
+2010-12-22,107.27999877929688,107.27999877929688,107.06999969482422,107.23999786376953,52.69588424629332,204500,0.0,0.0,0.0,True,0.0015880080293741994,0.001586748477899113,0.2516662090586619,55.842307256719934,-0.05634478883477689,0.08469495458929521
+2010-12-23,107.44000244140625,107.44000244140625,107.12000274658203,107.33999633789062,52.74502879133344,81200,0.0,0.0,0.0,True,0.000932606896022925,0.000932172288402723,0.25283352159674877,55.842307256719934,-0.05546472947737624,0.08469426808237601
+2010-12-27,107.02999877929688,107.61000061035156,107.02999877929688,107.30999755859375,52.730276945317165,130500,0.0,0.0,0.0,True,-0.0002796822061589266,-0.00027972132452112414,0.2524831263534788,55.842307256719934,-0.05572889918563084,0.0846801416294705
+2010-12-28,107.20999908447266,107.27999877929688,106.43000030517578,106.70999908447266,52.66119080393722,172600,0.46,0.0,0.0,True,-0.0013101797559605943,-0.001311038791866674,0.2508421483166483,55.842307256719934,-0.05696606406605642,0.08467436901247917
+2010-12-29,106.93000030517578,106.93000030517578,106.4000015258789,106.52999877929688,52.57237512882353,205000,0.0,0.0,0.0,True,-0.0016865489321036264,-0.0016879727568791217,0.24873254182717464,55.842307256719934,-0.05855653694364338,0.08470061045505885
+2010-12-30,106.69999694824219,106.83000183105469,106.5999984741211,106.61000061035156,52.61183034060726,188100,0.0,0.0,0.0,True,0.0007504932331294789,0.0007502117539063563,0.2496697071498044,55.842307256719934,-0.05784998999524549,0.084701256867225
+2010-12-31,106.61000061035156,107.23999786376953,106.61000061035156,107.08000183105469,52.843788274830814,139500,0.0,0.0,0.0,True,0.00440885505639832,0.004399164527262914,0.2551793197569996,55.842307256719934,-0.05369618715975033,0.0847299305575308
+2011-01-03,107.3499984741211,107.62999725341797,107.04000091552734,107.52999877929688,53.06584095750816,263000,0.0,0.0,0.0,True,0.004202058367248185,0.004193254374630797,0.2604536565199813,55.842307256719934,-0.04971976330504613,0.08480779982660289
+2011-01-04,108.0,108.19000244140625,107.76000213623047,108.19000244140625,53.39159611024662,290000,0.0,0.0,0.0,True,0.006138697641658197,0.006119932593438032,0.26819120040867994,55.842307256719934,-0.04388628025713259,0.08481157394803662
+2011-01-05,108.18000030517578,108.19999694824219,107.56999969482422,107.56999969482422,53.08558591397689,186900,0.0,0.0,0.0,True,-0.005731430010780247,-0.005747917684578432,0.2609226513032501,55.842307256719934,-0.049366179124185505,0.08502995014965527
+2011-01-06,107.7300033569336,107.7300033569336,106.61000061035156,106.73999786376953,52.6760004852097,364100,0.0,0.0,0.0,True,-0.007715567638848508,-0.0077454866248413265,0.2511939172997637,55.842307256719934,-0.05670085866892993,0.08523596059001004
+2011-01-07,106.97000122070312,107.30000305175781,106.6500015258789,106.95999908447266,52.784572683843365,269800,0.0,0.0,0.0,True,0.002061132159495438,0.002059010940847211,0.2537727933204754,55.842307256719934,-0.054756594472707976,0.08524870507239188
+2011-01-10,107.16999816894531,107.16999816894531,106.55999755859375,106.69000244140625,52.651316397860974,150300,0.0,0.0,0.0,True,-0.0025245309227098778,-0.002527722924235824,0.25060760513368563,55.842307256719934,-0.05714289067944922,0.08498867419077634
+2011-01-11,106.9800033569336,107.16999816894531,106.8499984741211,106.9800033569336,52.79440853308213,104600,0.0,0.0,0.0,True,0.0027177313885160537,0.002714045034069658,0.2540064206768744,55.842307256719934,-0.054580458318563285,0.0850212295126718
+2011-01-12,107.29000091552734,107.48999786376953,107.01000213623047,107.48999786376953,53.046115279458164,165600,0.0,0.0,0.0,True,0.004767678119138585,0.004756348737440846,0.25998511964999493,55.842307256719934,-0.05007300225628275,0.08509441151079908
+2011-01-13,107.62000274658203,107.79000091552734,107.26000213623047,107.69999694824219,53.149705934690616,209400,0.0,0.0,0.0,True,0.0019528414981326847,0.001950937181989623,0.2624456708786771,55.842307256719934,-0.048217945394892325,0.08491918077657844
+2011-01-14,107.5199966430664,107.83999633789062,107.47000122070312,107.83999633789062,53.21883448859179,310500,0.0,0.0,0.0,True,0.0013006385018596855,0.001299793404301672,0.2640876563247281,55.842307256719934,-0.04698002100929388,0.08491757358035622
+2011-01-18,107.81999969482422,107.8499984741211,107.43000030517578,107.63999938964844,53.12015211876934,179900,0.0,0.0,0.0,True,-0.0018542752912712457,-0.001855996587866778,0.2617436898176042,55.842307256719934,-0.04874718240842413,0.084940629505849
+2011-01-19,107.54000091552734,107.54000091552734,107.08000183105469,107.30000305175781,52.952337339362,362100,0.0,0.0,0.0,True,-0.003159154722150004,-0.0031641553861207197,0.2577576462817739,55.842307256719934,-0.05175233723907702,0.08501247046868718
+2011-01-20,107.18000030517578,107.19999694824219,106.66999816894531,106.91999816894531,52.7648084489559,355400,0.0,0.0,0.0,True,-0.0035414657752360634,-0.003547751610255823,0.25330334062392557,55.842307256719934,-0.055110523883192486,0.08507670399005951
+2011-01-21,106.95999908447266,106.95999908447266,106.5999984741211,106.80999755859375,52.710551267267164,148600,0.0,0.0,0.0,True,-0.0010282834958307285,-0.001028812542008691,0.2520145894834924,55.842307256719934,-0.056082138136867576,0.0850270833733213
+2011-01-24,106.87999725341797,107.12999725341797,106.73999786376953,107.11000061035156,52.85855939926583,200500,0.0,0.0,0.0,True,0.0028079412648938096,0.002804006362083219,0.2555301729135522,55.842307256719934,-0.05343167222187162,0.08506111793886252
+2011-01-25,107.18000030517578,107.18000030517578,106.8499984741211,107.02999877929688,52.8191041874821,252300,0.0,0.0,0.0,True,-0.0007464299487563997,-0.0007467086662946424,0.2545930075909222,55.842307256719934,-0.05413821917026951,0.08506609408464497
+2011-01-26,107.30000305175781,107.31999969482422,106.94999694824219,107.01000213623047,52.809245204140844,204100,0.0,0.0,0.0,True,-0.000186655633277244,-0.0001866730556079789,0.2543588307385851,55.842307256719934,-0.054314769599963064,0.0850262306697936
+2011-01-27,106.9800033569336,107.05000305175781,106.61000061035156,106.63999938964844,52.62663616619599,412200,0.0,0.0,0.0,True,-0.003457899033378564,-0.0034638913841917723,0.25002138455026435,55.842307256719934,-0.057584853644043754,0.0850316093192997
+2011-01-28,106.41999816894531,106.41999816894531,105.77999877929688,105.8499984741211,52.23677641547881,198000,0.0,0.0,0.0,True,-0.007408030972870905,-0.007435606706652515,0.240761187416765,55.842307256719934,-0.06456629423755134,0.08533614063761742
+2011-01-31,105.91999816894531,105.9800033569336,105.61000061035156,105.97000122070312,52.29601899625249,174600,0.0,0.0,0.0,True,0.0011341163226168405,0.0011334736985279812,0.24216835493188382,55.842307256719934,-0.06350540360312007,0.08533923526010939
+2011-02-01,105.72000122070312,106.08999633789062,105.72000122070312,106.0,52.536378465360904,283200,0.455,0.0,0.0,True,0.004596133199462837,0.004585603231697967,0.2478775261473083,55.842307256719934,-0.0592011496975029,0.08539598740373391
+2011-02-02,106.18000030517578,106.31999969482422,105.93000030517578,106.13999938964844,52.60575378302189,263000,0.0,0.0,0.0,True,0.0013205196035110944,0.0013196484843017965,0.24952537288336685,55.842307256719934,-0.057958806372717775,0.0853809424562512
+2011-02-03,106.01000213623047,106.19999694824219,105.58999633789062,105.87000274658203,52.47195384563116,213700,0.0,0.0,0.0,True,-0.0025434468241363195,-0.0025466868801160294,0.24634727154202896,55.842307256719934,-0.060354838054854754,0.08476922414640464
+2011-02-04,105.87000274658203,105.98999786376953,105.22000122070312,105.2300033569336,52.154723609657474,369100,0.0,0.0,0.0,True,-0.006045710379052327,-0.006064059679798508,0.23881221690656385,55.842307256719934,-0.06603566056305288,0.08492601899155959
+2011-02-07,105.08000183105469,105.22000122070312,104.86000061035156,104.86000061035156,51.97137813611693,245900,0.0,0.0,0.0,True,-0.0035154145368070377,-0.003521608126106021,0.23445727843087627,55.842307256719934,-0.06931893237876885,0.08492423172158352
+2011-02-08,104.91999816894531,105.33000183105469,104.91999816894531,105.19000244140625,52.13490925088129,185300,0.0,0.0,0.0,True,0.0031465610616685513,0.003141620998505358,0.23834157363548014,55.842307256719934,-0.06639048757055976,0.08495162394911673
+2011-02-09,105.16999816894531,105.16999816894531,104.66999816894531,104.69000244140625,51.88709288940605,136600,0.0,0.0,0.0,True,-0.004753367082365401,-0.004764700259772354,0.23245528156263662,55.842307256719934,-0.07082827629472499,0.08506757468890032
+2011-02-10,104.5999984741211,104.69000244140625,104.27999877929688,104.43000030517578,51.75821666016033,114700,0.0,0.0,0.0,True,-0.0024837820365155583,-0.002486871740278832,0.22939413127348263,55.842307256719934,-0.07313613633090232,0.08485714034331487
+2011-02-11,104.3499984741211,104.80999755859375,104.3499984741211,104.58000183105469,51.83261593374373,146900,0.0,0.0,0.0,True,0.001437438891527254,0.0014364067652044405,0.23116131021079056,55.842307256719934,-0.07180382616611325,0.08484287393364033
+2011-02-14,104.68000030517578,104.68000030517578,104.30000305175781,104.33000183105469,51.70864027854054,359000,0.0,0.0,0.0,True,-0.0023918463880284735,-0.002394711421992951,0.22821656147788238,55.842307256719934,-0.07402392883187958,0.08487811017744265
+2011-02-15,104.12000274658203,104.47000122070312,104.12000274658203,104.30000305175781,51.693830597268054,133900,0.0,0.0,0.0,True,-0.00028640631802945293,-0.00028644734015180684,0.22786479249476677,55.842307256719934,-0.07428913422900629,0.08478965140559928
+2011-02-16,104.31999969482422,104.72000122070312,104.31999969482422,104.51000213623047,51.79788007886641,261100,0.0,0.0,0.0,True,0.0020128026961085954,0.0020107797228710203,0.23033624205955716,55.842307256719934,-0.07242586090256553,0.08476115221208552
+2011-02-17,104.63999938964844,105.29000091552734,104.63999938964844,105.1500015258789,52.115083325053874,308100,0.0,0.0,0.0,True,0.006123865411180818,0.006105190749356665,0.23787065561642784,55.842307256719934,-0.06674552171584092,0.08489958492374684
+2011-02-18,105.37999725341797,105.44000244140625,105.12999725341797,105.44000244140625,52.25882321514453,273100,0.0,0.0,0.0,True,0.0027581245374610486,0.0027543278914584413,0.24128485704588654,55.842307256719934,-0.06417148963958996,0.08493275268041875
+2011-02-22,105.25,105.25,104.80000305175781,104.80000305175781,51.94163924737581,139100,0.0,0.0,0.0,True,-0.006069481634955798,-0.006087975809957668,0.23375090140229782,55.842307256719934,-0.06985148359669047,0.08515564460436686
+2011-02-23,105.08000183105469,105.08000183105469,104.61000061035156,104.69000244140625,51.88709288940605,148600,0.0,0.0,0.0,True,-0.0010501470257798795,-0.0010506988165091778,0.23245528156263684,55.842307256719934,-0.07082827629472499,0.08516014124099945
+2011-02-24,104.72000122070312,104.95999908447266,104.63999938964844,104.80000305175781,51.94163924737581,177300,0.0,0.0,0.0,True,0.0010512509938844783,0.0010506988165092006,0.23375090140229782,55.842307256719934,-0.06985148359669047,0.0851022878344985
+2011-02-25,105.08999633789062,105.38999938964844,104.98999786376953,105.37000274658203,52.224160618258395,281600,0.0,0.0,0.0,True,0.005439207829715409,0.0054244687605596404,0.24046152896512374,55.842307256719934,-0.06479221250347134,0.08494496248368215
+2011-02-28,105.58999633789062,105.73999786376953,105.37999725341797,105.44999694824219,52.26380475854575,253500,0.0,0.0,0.0,True,0.0007591149348888937,0.0007588269528784556,0.24140318183791631,55.842307256719934,-0.06408228230475832,0.08494476001762669
+2011-03-01,105.20999908447266,105.26000213623047,104.95999908447266,105.05000305175781,52.28868934144931,157300,0.45,0.0,0.0,True,0.00047613416241931716,0.00047602084651662726,0.24199425630212534,55.842307256719934,-0.06363665990615008,0.0845815645994104
+2011-03-02,104.9800033569336,105.33999633789062,104.9800033569336,105.19999694824219,52.363366224262506,123400,0.0,0.0,0.0,True,0.001428165130044512,0.001427146272174666,0.24376802919069163,55.842307256719934,-0.062299378434775954,0.08457735885249061
+2011-03-03,105.58000183105469,105.58999633789062,105.19999694824219,105.19999694824219,52.363366224262506,203600,0.0,0.0,0.0,True,0.0,0.0,0.24376802919069163,55.842307256719934,-0.062299378434775954,0.08457543853366221
+2011-03-04,105.44000244140625,105.77999877929688,105.3499984741211,105.7300033569336,52.62712583803187,188500,0.0,0.0,0.0,True,0.005037101943365041,0.005024458186192366,0.25003301554762336,55.842307256719934,-0.05757608481159515,0.08470365352846908
+2011-03-07,105.9800033569336,106.01000213623047,105.81999969482422,105.9800033569336,52.75157574233596,368600,0.0,0.0,0.0,True,0.0023647482609463477,0.002361956643892397,0.25298902894726516,55.842307256719934,-0.05534748949707924,0.08464859471748046
+2011-03-08,106.08999633789062,106.27999877929688,105.94000244140625,106.2300033569336,52.87602564664005,267500,0.0,0.0,0.0,True,0.0023591694191651413,0.0023563909480556586,0.25594504234690696,55.842307256719934,-0.0531188941825631,0.08467222528697496
+2011-03-09,106.38999938964844,106.38999938964844,106.06999969482422,106.25,52.88600415617745,283800,0.0,0.0,0.0,True,0.0001887151958825939,0.00018869739140996318,0.25618205826159124,55.842307256719934,-0.05294020332920124,0.08465898358910348
+2011-03-10,106.3499984741211,106.3499984741211,106.08000183105469,106.16999816894531,52.84615180896777,182400,0.0,0.0,0.0,True,-0.0007535518677492803,-0.0007538359306710362,0.255235459925355,55.842307256719934,-0.053653862007852715,0.08464884359322783
+2011-03-11,105.88999938964844,106.26000213623047,105.88999938964844,106.23999786376953,52.8809532104688,109600,0.0,0.0,0.0,True,0.0006585418296272127,0.0006583250861077574,0.2560620849817472,55.842307256719934,-0.053030653490678814,0.08440119766121892
+2011-03-14,106.29000091552734,106.30999755859375,105.97000122070312,105.97000122070312,52.746601910302246,132900,0.0,0.0,0.0,True,-0.0025406368836021764,-0.0025438697783913937,0.2528708873205483,55.842307256719934,-0.055436558740060926,0.08443687342274088
+2011-03-15,105.54000091552734,105.95999908447266,105.36000061035156,105.83999633789062,52.68189968134271,185800,0.0,0.0,0.0,True,-0.001226661559536324,-0.001227414524645701,0.25133403876400995,55.842307256719934,-0.05659521840399784,0.08444690536571862
+2011-03-16,106.08999633789062,106.08999633789062,105.33000183105469,105.37999725341797,52.452895200869406,421400,0.0,0.0,0.0,True,-0.004346929056440407,-0.004356404421681639,0.2458945784715938,55.842307256719934,-0.06069613206110236,0.08448888016831203
+2011-03-17,105.87999725341797,105.95999908447266,105.55000305175781,105.87999725341797,52.70178344242634,314300,0.0,0.0,0.0,True,0.004744985774451704,0.004733763814145187,0.2518063305229079,55.842307256719934,-0.0562391485698448,0.08456654453223333
+2011-03-18,105.75,106.19999694824219,105.75,105.91999816894531,52.721740461501156,298200,0.0,0.0,0.0,True,0.0003786782490315943,0.0003786065685187793,0.2522803623522769,55.842307256719934,-0.05588176686312074,0.08451693901923583
+2011-03-21,106.19999694824219,106.38999938964844,106.1500015258789,106.36000061035156,52.94072787559957,256300,0.0,0.0,0.0,True,0.0041536453876807045,0.004145042815805493,0.25748189090344464,55.842307256719934,-0.051960234518626414,0.08455436224197965
+2011-03-22,106.51000213623047,106.51000213623047,106.2699966430664,106.3499984741211,52.93575789924961,196100,0.0,0.0,0.0,True,-9.387812652750238e-05,-9.388253335462782e-05,0.25736384085938435,55.842307256719934,-0.052049234715683346,0.08455502780040032
+2011-03-23,106.3499984741211,106.4800033569336,106.19000244140625,106.4800033569336,53.00047169526039,167400,0.0,0.0,0.0,True,0.0012224968259442193,0.0012217501851482149,0.25890096416389197,55.842307256719934,-0.05089036791397206,0.08455348927859183
+2011-03-24,106.47000122070312,106.61000061035156,106.47000122070312,106.56999969482422,53.04526702903381,272900,0.0,0.0,0.0,True,0.0008451874547643623,0.0008448304849709506,0.25996497146559405,55.842307256719934,-0.05008819235973694,0.0845234397032547
+2011-03-25,106.69000244140625,106.69000244140625,106.4800033569336,106.5,53.010407792276574,97100,0.0,0.0,0.0,True,-0.000657160171107396,-0.0006573761954995767,0.2591369726693564,55.842307256719934,-0.050712436565782726,0.08452527771480238
+2011-03-28,106.44999694824219,106.55999755859375,106.27999877929688,106.55999755859375,53.0402777742651,162800,0.0,0.0,0.0,True,0.000563473914510837,0.0005633152226943376,0.2598464635082518,55.842307256719934,-0.05017753778641809,0.08452440059787951
+2011-03-29,106.55999755859375,106.55999755859375,106.33000183105469,106.45999908447266,52.99051631982546,173600,0.0,0.0,0.0,True,-0.0009381823875700412,-0.0009386227561184365,0.258664497745146,55.842307256719934,-0.051068644491785276,0.08453076031223493
+2011-03-30,106.3499984741211,106.54000091552734,106.3499984741211,106.45999908447266,52.99051631982546,112500,0.0,0.0,0.0,True,0.0,0.0,0.258664497745146,55.842307256719934,-0.051068644491785276,0.08452793009322777
+2011-03-31,106.62000274658203,106.68000030517578,106.51000213623047,106.62999725341797,53.07516400080856,218500,0.0,0.0,0.0,True,0.0015974118929547032,0.0015961373876695701,0.26067510338308386,55.842307256719934,-0.049552810258898794,0.08453771326150605
+2011-04-01,106.38999938964844,106.66999816894531,106.27999877929688,106.37999725341797,53.17610194562304,1032500,0.452,0.0,0.0,True,0.0019017924242861195,0.0018999863066183058,0.2630726457441839,55.842307256719934,-0.047745256993765306,0.08454637817985101
+2011-04-04,106.76000213623047,106.79000091552734,106.55999755859375,106.77999877929688,53.37605770474593,208300,0.0,0.0,0.0,True,0.003760256051249522,0.003753203961377912,0.2678221223035111,55.842307256719934,-0.04416453533404496,0.08460552875870192
+2011-04-05,106.72000122070312,106.79000091552734,106.5199966430664,106.5199966430664,53.24607103858106,605900,0.0,0.0,0.0,True,-0.0024352991163923976,-0.002438269280423999,0.2647345962093226,55.842307256719934,-0.04649228059656241,0.0846504217141033
+2011-04-06,106.69000244140625,106.80999755859375,106.58000183105469,106.77999877929688,53.37605770474593,466300,0.0,0.0,0.0,True,0.0024412442764216724,0.0024382692804240064,0.2678221223035111,55.842307256719934,-0.04416453533404496,0.08467088776104724
+2011-04-07,106.70999908447266,106.75,106.5199966430664,106.5199966430664,53.24607103858106,595500,0.0,0.0,0.0,True,-0.0024352991163923976,-0.002438269280423999,0.2647345962093226,55.842307256719934,-0.04649228059656241,0.08471232960063882
+2011-04-08,106.66999816894531,106.80999755859375,106.58999633789062,106.80999755859375,53.391040891787036,284500,0.0,0.0,0.0,True,0.0027226394432171563,0.0027189397741701348,0.26817801250616347,55.842307256719934,-0.043896222870302704,0.08472094419164135
+2011-04-11,106.73999786376953,106.73999786376953,106.5,106.5,53.236069394941175,254600,0.0,0.0,0.0,True,-0.0029025749312503457,-0.0029067955709933925,0.26449703079870024,55.842307256719934,-0.046671385725473025,0.08478149697122372
+2011-04-12,106.58999633789062,106.58999633789062,106.30000305175781,106.33999633789062,53.15612564812948,211300,0.0,0.0,0.0,True,-0.0015016838718616699,-0.0015028125291529878,0.2625981560015329,55.842307256719934,-0.04810298393011336,0.08477163342122547
+2011-04-13,106.51000213623047,106.5199966430664,106.37000274658203,106.44999694824219,53.21109613131142,160100,0.0,0.0,0.0,True,0.0010341326142884188,0.0010335982675150055,0.26390384993339455,55.842307256719934,-0.047118596180351746,0.08461636398955019
+2011-04-14,106.44000244140625,106.48999786376953,106.30000305175781,106.45999908447266,53.21609309744762,134200,0.0,0.0,0.0,True,9.390834806088932e-05,9.39039389480044e-05,0.2640225410560495,55.842307256719934,-0.04702911266182119,0.08461643879481413
+2011-04-15,106.4800033569336,106.76000213623047,106.44999694824219,106.7300033569336,53.35106901838119,782100,0.0,0.0,0.0,True,0.0025363741131165796,0.002533162944965463,0.2672285751075798,55.842307256719934,-0.04461202197262282,0.0845993658562659
+2011-04-18,106.63999938964844,106.69000244140625,106.38999938964844,106.58999633789062,53.28102281174822,357300,0.0,0.0,0.0,True,-0.001312929767327331,-0.0013137924147606308,0.26556479298931324,55.842307256719934,-0.0458663792883216,0.08457456526202782
+2011-04-19,106.66999816894531,106.69999694824219,106.29000091552734,106.41000366210938,53.191088988347886,291000,0.0,0.0,0.0,True,-0.0016879147331327893,-0.0016893408662259253,0.26342862752949237,55.842307256719934,-0.04747687548409829,0.08458546141014171
+2011-04-20,106.69000244140625,106.7699966430664,106.55999755859375,106.72000122070312,53.346048918142515,308100,0.0,0.0,0.0,True,0.00291326860836727,0.002909033265176032,0.26710933448898655,55.842307256719934,-0.044701919766702125,0.084572509352222
+2011-04-21,106.87999725341797,106.98999786376953,106.80999755859375,106.94000244140625,53.456032297027605,280300,0.0,0.0,0.0,True,0.002061696810083502,0.002059574429850881,0.26972172976192943,55.842307256719934,-0.04273238476200625,0.08455165656070346
+2011-04-25,106.83000183105469,106.83000183105469,106.68000030517578,106.70999908447266,53.34104809632257,213200,0.0,0.0,0.0,True,-0.002151005148794627,-0.0021533218831709363,0.26699055178367503,55.842307256719934,-0.044791472331157545,0.08458696039226801
+2011-04-26,106.9000015258789,106.9000015258789,106.66000366210938,106.9000015258789,53.436040576799066,208400,0.0,0.0,0.0,True,0.0017808514055621671,0.0017792675698031202,0.2692468736886531,55.842307256719934,-0.04309038788205344,0.08428512218608163
+2011-04-27,107.01000213623047,107.08000183105469,106.87000274658203,107.08000183105469,53.52598211156689,204500,0.0,0.0,0.0,True,0.001683162408684824,0.0016817474783203887,0.27138322231378664,55.842307256719934,-0.04147975359442735,0.08424821548440956
+2011-04-28,106.94000244140625,107.4000015258789,106.94000244140625,107.37999725341797,53.675968209327806,274300,0.0,0.0,0.0,True,0.0028021176229573452,0.0027981990099404897,0.2749457876465644,55.842307256719934,-0.03879386712001298,0.0842710416225381
+2011-04-29,107.5,107.98999786376953,107.47000122070312,107.98999786376953,53.980910381199585,349000,0.0,0.0,0.0,True,0.0056811676071226724,0.005665090636335863,0.28218896835617957,55.842307256719934,-0.03333309397412754,0.08438605977748921
+2011-05-02,107.7300033569336,107.7300033569336,107.30000305175781,107.44999694824219,53.93419877260387,365100,0.447,0.0,0.0,True,-0.0008653356948937763,-0.0008657103139559607,0.2810794444742619,55.842307256719934,-0.0341695853529842,0.08438757985048921
+2011-05-03,107.5,107.72000122070312,107.37000274658203,107.70999908447266,54.06468282197211,176000,0.0,0.0,0.0,True,0.002419319324986846,0.002416397483618032,0.2841787847311219,55.842307256719934,-0.03183293316616864,0.0842356046549796
+2011-05-04,107.91000366210938,108.0,107.6500015258789,107.7699966430664,54.09483041319044,187000,0.0,0.0,0.0,True,0.0005576207913324804,0.0005574653786305693,0.2848948695212761,55.842307256719934,-0.03129306308021884,0.0838601608091862
+2011-05-05,107.69000244140625,107.83000183105469,107.58000183105469,107.70999908447266,54.06468282197211,118300,0.0,0.0,0.0,True,-0.0005573100236759831,-0.0005574653786304917,0.2841787847311221,55.842307256719934,-0.03183293316616864,0.07077346591381889
+2011-05-06,107.83999633789062,107.87000274658203,107.62000274658203,107.76000213623047,54.08979103453302,281700,0.0,0.0,0.0,True,0.00046441061429303154,0.00046430280905966924,0.2847751709894011,55.842307256719934,-0.03138330610392215,0.06952555301480022
+2011-05-09,107.87000274658203,108.12999725341797,107.80000305175781,108.12999725341797,54.27551932062924,137000,0.0,0.0,0.0,True,0.003433703154402057,0.0034278214558847065,0.28918670754672493,55.842307256719934,-0.028057363906684674,0.06111547123887743
+2011-05-10,108.12000274658203,108.19000244140625,108.05999755859375,108.06999969482422,54.245402574880906,169600,0.0,0.0,0.0,True,-0.0005548863672850679,-0.0005550403736987087,0.2884713554178222,55.842307256719934,-0.028596681625235987,0.06112299589557915
+2011-05-11,108.25,108.33000183105469,108.04000091552734,108.04000091552734,54.23038083100233,273800,0.0,0.0,0.0,True,-0.0002769219724720884,-0.00027696032244163684,0.28811454938860614,55.842307256719934,-0.028865684548226245,0.06102642060169619
+2011-05-12,108.13999938964844,108.27999877929688,107.93000030517578,108.06999969482422,54.245402574880906,120000,0.0,0.0,0.0,True,0.00027699867949282364,0.0002769603224416748,0.2884713554178222,55.842307256719934,-0.028596681625235987,0.060961290217408426
+2011-05-13,108.30999755859375,108.47000122070312,108.23999786376953,108.43000030517578,54.42612618347343,259800,0.0,0.0,0.0,True,0.0033315930938673244,0.0033260556332309513,0.2927640176871782,55.842307256719934,-0.02536036103837891,0.06079955094392006
+2011-05-16,108.41000366210938,108.44999694824219,108.18000030517578,108.44000244140625,54.431096159823404,332900,0.0,0.0,0.0,True,9.131600388423422e-05,9.131183483175041e-05,0.2928820677312387,55.842307256719934,-0.025271360841321755,0.060797385429563304
+2011-05-17,108.5199966430664,108.61000061035156,108.44999694824219,108.55000305175781,54.48633268518388,196300,0.0,0.0,0.0,True,0.0010147972254368476,0.0010142826668181532,0.29419408086638943,55.842307256719934,-0.024282208922749682,0.060771509340122785
+2011-05-18,108.70999908447266,108.86000061035156,108.66999816894531,108.81999969482422,54.62183683479081,245600,0.0,0.0,0.0,True,0.002486938337176392,0.0024838510236095054,0.2974126617418429,55.842307256719934,-0.021855658941854594,0.06051085515144215
+2011-05-19,108.79000091552734,108.79000091552734,108.6500015258789,108.73999786376953,54.581699166983846,129900,0.0,0.0,0.0,True,-0.0007348282323124122,-0.0007350983509132029,0.2964592862890354,55.842307256719934,-0.022574427018940746,0.056994123306657526
+2011-05-20,108.66999816894531,108.81999969482422,108.66999816894531,108.81999969482422,54.62183683479081,154200,0.0,0.0,0.0,True,0.0007353686019222483,0.0007350983509131903,0.2974126617418429,55.842307256719934,-0.021855658941854594,0.05654082155362523
+2011-05-23,108.69999694824219,108.69999694824219,108.37999725341797,108.37999725341797,54.40101411522878,234900,0.0,0.0,0.0,True,-0.004042755285398547,-0.004050949312300602,0.2921675398462431,55.842307256719934,-0.025810057146550158,0.05666350335092494
+2011-05-24,108.5,108.61000061035156,108.23999786376953,108.29000091552734,54.35581393466192,223100,0.0,0.0,0.0,True,-0.0008308701832492327,-0.000831215547194927,0.2910939163656223,55.842307256719934,-0.02661948252288837,0.05600873646859524
+2011-05-25,108.47000122070312,108.5199966430664,108.30000305175781,108.44999694824219,54.43613553848082,95400,0.0,0.0,0.0,True,0.001477700323197384,0.0014766095984521214,0.2930017662631139,55.842307256719934,-0.025181117817618448,0.055837370744061705
+2011-05-26,108.43000030517578,108.44999694824219,108.11000061035156,108.16000366210938,54.29059118839653,143600,0.0,0.0,0.0,True,-0.002673671608841577,-0.0026772522525118025,0.2895447041504742,55.842307256719934,-0.02778746338667215,0.05561649532039126
+2011-05-27,108.11000061035156,108.44000244140625,108.11000061035156,108.3499984741211,54.38594995882899,322200,0.0,0.0,0.0,True,0.0017564511335224076,0.0017549103771418771,0.291809726407807,55.842307256719934,-0.02607981957471306,0.05559896306064854
+2011-05-31,108.5,109.0999984741211,108.43000030517578,109.0999984741211,54.76240349715763,494900,0.0,0.0,0.0,True,0.006921889543413773,0.006898043243715514,0.3007514906451094,55.842307256719934,-0.019338451661707667,0.05594873840820228
+2011-06-01,108.4800033569336,108.66000366210938,108.43000030517578,108.62000274658203,54.75030436155934,444100,0.456,0.0,0.0,True,-0.00022093872484829635,-0.0002209631354039227,0.30046410426942183,55.842307256719934,-0.019555117773705333,0.05571041041576841
+2011-06-02,108.58999633789062,108.66999816894531,108.56999969482422,108.66000366210938,54.770512000077716,253700,0.0,0.0,0.0,True,0.0003690872362085429,0.00036901914026962285,0.30094408897145497,55.842307256719934,-0.01919324808186973,0.05514131028275058
+2011-06-03,108.58999633789062,108.7300033569336,108.52999877929688,108.63999938964844,54.760383118874174,166600,0.0,0.0,0.0,True,-0.00018493311151679404,-0.00018495021375320738,0.30070350133317203,55.842307256719934,-0.019374631726298608,0.05490181382472557
+2011-06-06,108.72000122070312,108.76000213623047,108.5999984741211,108.75,54.81585098525948,160600,0.0,0.0,0.0,True,0.001012919618639252,0.0010124069617199682,0.30202100942770516,55.842307256719934,-0.018381337052238877,0.054777269356732834
+2011-06-07,108.83999633789062,108.87000274658203,108.68000030517578,108.80000305175781,54.841063301281544,174000,0.0,0.0,0.0,True,0.00045994571951180063,0.0004598399769020167,0.30261986841770594,55.842307256719934,-0.01792984575002321,0.054696734552875846
+2011-06-08,108.81999969482422,108.98999786376953,108.76000213623047,108.97000122070312,54.92671731572264,208200,0.0,0.0,0.0,True,0.001561859112222841,0.0015606406787955372,0.3046543771289567,55.842307256719934,-0.01639599053076579,0.05463155537564454
+2011-06-09,108.83000183105469,109.08999633789062,108.83000183105469,109.08999633789062,54.987212993714124,183600,0.0,0.0,0.0,True,0.0011013889223299156,0.0011007828385326322,0.3060913090073958,55.842307256719934,-0.015312659970777132,0.054468752998436606
+2011-06-10,108.87999725341797,109.16000366210938,108.87999725341797,109.0,54.94185087442988,423200,0.0,0.0,0.0,True,-0.0008249576004047965,-0.0008252980651849128,0.3050138390552075,55.842307256719934,-0.016124985275956627,0.05439186670560213
+2011-06-13,109.05999755859375,109.12999725341797,108.88999938964844,108.9800033569336,54.93176440574755,217000,0.0,0.0,0.0,True,-0.00018358443557686677,-0.00018360128926210757,0.3047742588261446,55.842307256719934,-0.016305609415212863,0.05434319299589863
+2011-06-14,109.0,109.0,108.80000305175781,108.93000030517578,54.90658293519546,338000,0.0,0.0,0.0,True,-0.0004584136487241208,-0.00045851875238265085,0.30417613249739484,55.842307256719934,-0.016756548350030265,0.054289045389046525
+2011-06-15,108.97000122070312,108.97000122070312,108.80000305175781,108.83000183105469,54.85616987020256,228300,0.0,0.0,0.0,True,-0.0009181606703225764,-0.0009185824380176093,0.3029786892653623,55.842307256719934,-0.017659323816687555,0.05427870382253062
+2011-06-16,108.68000030517578,108.70999908447266,108.18000030517578,108.18000030517578,54.5285061540093,394400,0.0,0.0,0.0,True,-0.005973142437187162,-0.005991053009689792,0.2951958119617608,55.842307256719934,-0.023526984597373235,0.054629359369766956
+2011-06-17,108.30999755859375,108.55999755859375,108.04000091552734,108.12999725341797,54.50330926072222,356700,0.0,0.0,0.0,True,-0.0004620866233876475,-0.00046219341831167546,0.29459731930238564,55.842307256719934,-0.02397819971588988,0.054468224551484236
+2011-06-20,108.19999694824219,108.37999725341797,108.0,108.08999633789062,54.48318259156253,131400,0.0,0.0,0.0,True,-0.0003692742593557341,-0.00036934245788486977,0.29411925783613624,55.842307256719934,-0.024338619443304732,0.05442289914756824
+2011-06-21,108.43000030517578,108.81999969482422,108.2699966430664,108.81999969482422,54.8511189244939,257600,0.0,0.0,0.0,True,0.006753209255223602,0.0067305084823378256,0.3028587159855183,55.842307256719934,-0.01774977397816513,0.05472590394747851
+2011-06-22,108.7300033569336,109.0199966430664,108.66000366210938,108.88999938964844,54.88640228646331,182800,0.0,0.0,0.0,True,0.0006432569227616813,0.0006430501217067288,0.30369678887395635,55.842307256719934,-0.017117934720392358,0.054723503893588266
+2011-06-23,108.61000061035156,108.88999938964844,108.58000183105469,108.80000305175781,54.841063301281544,357600,0.0,0.0,0.0,True,-0.0008260513222406729,-0.0008263926906389851,0.30261986841770616,55.842307256719934,-0.01792984575002321,0.05462613430913578
+2011-06-24,108.91999816894531,108.91999816894531,108.56999969482422,108.61000061035156,54.74529197268816,134700,0.0,0.0,0.0,True,-0.001746343393585259,-0.0017478700288212211,0.30034504681614194,55.842307256719934,-0.019644877475934908,0.054664061407063085
+2011-06-27,108.56999969482422,108.87000274658203,108.54000091552734,108.87000274658203,54.876315817780984,153000,0.0,0.0,0.0,True,0.002393335396917662,0.0023904759312880033,0.3034572086448937,55.842307256719934,-0.017298558859648594,0.05464316515675154
+2011-06-28,108.80000305175781,109.23999786376953,108.75,109.22000122070312,55.0527210605768,302600,0.0,0.0,0.0,True,0.0032145970473231866,0.0032094412764306327,0.30764729833911564,55.842307256719934,-0.014139569708558453,0.054708658363717494
+2011-06-29,109.19000244140625,109.30000305175781,109.08000183105469,109.1500015258789,55.017418420188655,238700,0.0,0.0,0.0,True,-0.000641251507791929,-0.0006414571974772995,0.3068087675373956,55.842307256719934,-0.014771754195955333,0.05470473212255393
+2011-06-30,109.47000122070312,109.5199966430664,109.2300033569336,109.31999969482422,55.1031418369372,531900,0.0,0.0,0.0,True,0.0015581141247640318,0.0015569015243675959,0.3088449247364611,55.842307256719934,-0.013236656150051651,0.05466366438147011
+2011-07-01,108.66000366210938,109.20999908447266,108.66000366210938,109.19000244140625,55.264108922009754,514500,0.448,0.0,0.0,True,0.0029211961370350092,0.002916937734669517,0.312668317474579,55.842307256719934,-0.01035412688182935,0.05471733147127263
+2011-07-05,109.22000122070312,109.30999755859375,108.7300033569336,109.16000366210938,55.248913672362555,491500,0.0,0.0,0.0,True,-0.0002749569285309672,-0.0002749947361177049,0.3123073902258262,55.842307256719934,-0.01062623687143538,0.054710029900619045
+2011-07-06,109.19999694824219,109.19999694824219,108.91000366210938,108.91000366210938,55.12238941020255,265500,0.0,0.0,0.0,True,-0.002290076921879769,-0.0022927031583222564,0.3093021053570577,55.842307256719934,-0.012891978893489364,0.054660270894720704
+2011-07-07,108.95999908447266,109.20999908447266,108.95999908447266,109.20999908447266,55.27421081342707,159000,0.0,0.0,0.0,True,0.0027542601989676285,0.0027504741745501484,0.3129082640342671,55.842307256719934,-0.010173226558873982,0.05453957671168319
+2011-07-08,109.2300033569336,109.41999816894531,109.08000183105469,109.4000015258789,55.37041012291639,373200,0.0,0.0,0.0,True,0.001740401320500684,0.0017388885770552856,0.31519325131068854,55.842307256719934,-0.008450530735310102,0.054526021385690876
+2011-07-11,109.2699966430664,109.29000091552734,109.08999633789062,109.16000366210938,55.248913672362555,300000,0.0,0.0,0.0,True,-0.0021942487022242885,-0.0021966595932832456,0.312307390225826,55.842307256719934,-0.01062623687143538,0.05448412607205457
+2011-07-12,108.93000030517578,108.93000030517578,108.56999969482422,108.56999969482422,54.950317955938445,384500,0.0,0.0,0.0,True,-0.0054045536206348554,-0.005419211055670315,0.30521495456859515,55.842307256719934,-0.015973360425112992,0.05420202900164502
+2011-07-13,108.76000213623047,109.0199966430664,108.75,108.88999938964844,55.11224896194777,263800,0.0,0.0,0.0,True,0.0029468620388906075,0.0029425285523231354,0.3090612429708057,55.842307256719934,-0.01307356967569262,0.054254272318535704
+2011-07-14,109.0999984741211,109.27999877929688,108.98999786376953,109.22000122070312,55.279269470503216,278800,0.0,0.0,0.0,True,0.0030305514962882807,0.003025968631839027,0.3130284204794238,55.842307256719934,-0.010082638305546787,0.05429527018123395
+2011-07-15,109.12000274658203,109.12000274658203,108.95999908447266,109.05999755859375,55.198311678866055,144800,0.0,0.0,0.0,True,-0.0014645235440450266,-0.0014655970068529391,0.31110545944363155,55.842307256719934,-0.01153239558840724,0.05423227406328386
+2011-07-18,109.0,109.0199966430664,108.87000274658203,109.0199966430664,55.178053916458964,268000,0.0,0.0,0.0,True,-0.0003669996742825532,-0.000367067035144462,0.31062428416706567,55.842307256719934,-0.01189516287726522,0.05422152094708647
+2011-07-19,108.88999938964844,109.04000091552734,108.69000244140625,108.83999633789062,55.08695953225075,371100,0.0,0.0,0.0,True,-0.0016509169450980021,-0.0016522812102101588,0.30846055232767733,55.842307256719934,-0.013526441896404395,0.0542371238167788
+2011-07-20,109.05999755859375,109.36000061035156,109.05999755859375,109.29000091552734,55.314714771190005,320600,0.0,0.0,0.0,True,0.0041344674106749135,0.004125943985429357,0.3138703398394298,55.842307256719934,-0.009447899118932623,0.05426132664274305
+2011-07-21,109.29000091552734,109.56999969482422,109.27999877929688,109.31999969482422,55.32988303105097,303100,0.0,0.0,0.0,True,0.00027421744690725447,0.0002741798561750264,0.31423062600958773,55.842307256719934,-0.009176272450800327,0.05404152698908334
+2011-07-22,109.70999908447266,109.87999725341797,109.6500015258789,109.87999725341797,55.613349044451596,171600,0.0,0.0,0.0,True,0.005123199216624963,0.005110120283153377,0.32096369132322455,55.842307256719934,-0.004100085106006901,0.05423164161994444
+2011-07-25,109.70999908447266,109.77999877929688,109.55000305175781,109.76000213623047,55.55256419017908,344200,0.0,0.0,0.0,True,-0.0010929903578352773,-0.0010935881073924675,0.31951989074555787,55.842307256719934,-0.005188594110354994,0.05424960452499669
+2011-07-26,109.66999816894531,110.01000213623047,109.62999725341797,110.01000213623047,55.67916942169778,355100,0.0,0.0,0.0,True,0.0022790168800359556,0.0022764238600098408,0.3225270988501101,55.842307256719934,-0.0029214021238802568,0.054043061006028764
+2011-07-27,110.0199966430664,110.18000030517578,109.94999694824219,109.95999908447266,55.65380287832583,429600,0.0,0.0,0.0,True,-0.0004555840835166469,-0.0004556878934758645,0.32192457655385454,55.842307256719934,-0.0033756552630876957,0.0540189532326324
+2011-07-28,110.20999908447266,110.43000030517578,110.16000366210938,110.43000030517578,55.89173326667358,263400,0.0,0.0,0.0,True,0.004275186528905017,0.004266073881921684,0.3275760506957661,55.89173326667358,0.0,0.05415812551880709
+2011-07-29,110.41000366210938,111.06999969482422,110.4000015258789,111.0199966430664,56.19032127173021,360800,0.0,0.0,0.0,True,0.005342257031679232,0.0053280377959764365,0.3346683031876845,56.19032127173021,0.0,0.054386333686209654
+2011-08-01,111.12000274658203,111.6500015258789,110.75,111.58999633789062,56.69330292790261,1386900,0.42,0.0,0.0,True,0.008951393136551689,0.008911566907386165,0.34661544387641174,56.69330292790261,0.0,0.05491421738906275
+2011-08-02,111.51000213623047,111.95999908447266,111.38999938964844,111.95999908447266,56.88128678899086,546000,0.0,0.0,0.0,True,0.003315803655456806,0.0033103185003032407,0.35108055628771173,56.88128678899086,0.0,0.0546578758689048
+2011-08-03,111.97000122070312,112.08999633789062,111.73999786376953,111.91999816894531,56.86094034585759,674700,0.0,0.0,0.0,True,-0.00035770012040603483,-0.00035776411035403374,0.3505972746100494,56.88128678899086,-0.00035770012040603483,0.05462270842426542
+2011-08-04,112.04000091552734,112.05999755859375,111.30000305175781,111.37999725341797,56.58656989041629,370800,0.0,0.0,0.0,True,-0.004825288744302103,-0.004836968035817405,0.3440802527827884,56.88128678899086,-0.005181262858343305,0.054851957975901346
+2011-08-05,110.66000366210938,111.06999969482422,109.7300033569336,109.88999938964844,55.82958735603836,879100,0.0,0.0,0.0,True,-0.013377423933698007,-0.013467707749896987,0.326099921440401,56.88128678899086,-0.01848937484227331,0.05631551873155401
+2011-08-08,108.27999877929688,109.2699966430664,105.94000244140625,108.05999755859375,54.89987018979182,860800,0.0,0.0,0.0,True,-0.016652768008430963,-0.01679298418755423,0.3040166870926555,56.88128678899086,-0.03483424358083509,0.058667101501826094
+2011-08-09,107.01000213623047,108.91999816894531,107.01000213623047,107.87000274658203,54.80332001308151,1041400,0.0,0.0,0.0,True,-0.0017586594718080883,-0.001760207728881238,0.3017233657945042,56.88128678899086,-0.03653164148022636,0.0586937810835259
+2011-08-10,108.16000366210938,109.25,108.16000366210938,109.12999725341797,55.44344834013708,280900,0.0,0.0,0.0,True,0.01168046619990859,0.011612776145619341,0.31692810157029805,56.88128678899086,-0.025277881883854825,0.05980389252175367
+2011-08-11,107.62000274658203,108.69999694824219,107.11000061035156,107.9000015258789,54.81855381956617,708800,0.0,0.0,0.0,True,-0.011270845145440411,-0.011334842444066625,0.3020852088698205,56.88128678899086,-0.03626382393697758,0.06088148356332388
+2011-08-12,108.19000244140625,108.80000305175781,108.08999633789062,108.44000244140625,55.09292813069121,473700,0.0,0.0,0.0,True,0.005005135889358581,0.004992651835651572,0.30860232227973783,56.88128678899086,-0.031440193414291384,0.06107088563602139
+2011-08-15,108.51000213623047,109.80999755859375,108.4800033569336,109.56999969482422,55.66702401789451,366000,0.0,0.0,0.0,True,0.01042050053759036,0.01036658137482925,0.3222386134825459,56.88128678899086,-0.02134731542907653,0.061910459813242086
+2011-08-16,109.66000366210938,110.36000061035156,109.45999908447266,110.33999633789062,56.05823711360693,911300,0.0,0.0,0.0,True,0.007027735048071859,0.007003155609450094,0.3315309561284312,56.88128678899086,-0.01446960365782779,0.0620066921830742
+2011-08-17,110.5199966430664,110.98999786376953,110.4000015258789,110.95999908447266,56.373234908691074,340000,0.0,0.0,0.0,True,0.005619117034411536,0.00560338868839239,0.3390129844058587,56.88128678899086,-0.008931793019811174,0.06217735438155084
+2011-08-18,110.80999755859375,111.04000091552734,110.05999755859375,110.44999694824219,56.11406741426447,288800,0.0,0.0,0.0,True,-0.004597350051782301,-0.004607950366915345,0.3328570729926632,56.88128678899086,-0.013488080492491394,0.06226292263482939
+2011-08-19,110.23999786376953,110.80000305175781,110.23999786376953,110.75,56.26652500530725,387000,0.0,0.0,0.0,True,0.0027169228335786055,0.0027132386702863795,0.3364783428081737,56.88128678899086,-0.010807803732784005,0.06228888972049498
+2011-08-22,110.95999908447266,110.95999908447266,110.66999816894531,110.68000030517578,56.230971745475536,120600,0.0,0.0,0.0,True,-0.0006318723224574274,-0.0006320720379075797,0.3356338591337895,56.88128678899086,-0.011432846903196126,0.06228612922726766
+2011-08-23,109.9800033569336,110.4800033569336,109.9800033569336,110.44999694824219,56.11406741426447,188400,0.0,0.0,0.0,True,-0.0020790025066652618,-0.002081166632378715,0.3328570729926634,56.88128678899086,-0.013488080492491394,0.06223891991581437
+2011-08-24,110.56999969482422,110.56999969482422,109.5199966430664,109.73999786376953,55.75337205541009,273800,0.0,0.0,0.0,True,-0.006427895454299004,-0.006448643332200771,0.32428960707194365,56.88128678899086,-0.019829275975505434,0.06250068787278687
+2011-08-25,109.73999786376953,110.3499984741211,109.5999984741211,109.94999694824219,55.860081958793906,194600,0.0,0.0,0.0,True,0.001913963217825776,0.001912133923988353,0.3268242486696282,56.88128678899086,-0.017953265262532825,0.06232100186134291
+2011-08-26,110.19000244140625,110.93000030517578,109.86000061035156,110.69000244140625,56.236038113919186,738900,0.0,0.0,0.0,True,0.006730318716728911,0.006707771233010801,0.33575419874425916,56.88128678899086,-0.01134377774302675,0.06258589466343208
+2011-08-29,110.26000213623047,111.01000213623047,110.23999786376953,110.8499984741211,56.317335205726096,181400,0.0,0.0,0.0,True,0.001445640456431585,0.0014445965242462382,0.3376852190538122,56.88128678899086,-0.00991453631062933,0.06257742859503951
+2011-08-30,110.41999816894531,110.94000244140625,110.41999816894531,110.87000274658203,56.32751421081835,321000,0.0,0.0,0.0,True,0.00018074372757648227,0.00018072739539688287,0.3379269972666279,56.88128678899086,-0.009735584573302813,0.06257700708113369
+2011-08-31,111.25,111.9000015258789,111.12999725341797,111.16999816894531,56.47990625523743,474100,0.0,0.0,0.0,True,0.00270546368953406,0.0027018105101923482,0.34154671017698,56.88128678899086,-0.007056460154328259,0.06235297651226348
+2011-09-01,111.2300033569336,111.2300033569336,110.80000305175781,110.87000274658203,56.5492969956334,323600,0.436,0.0,0.0,True,0.0012285916354461968,0.0012278375343345357,0.34319492324366374,56.88128678899086,-0.005836538026803617,0.062353761908463014
+2011-09-02,110.63999938964844,111.41999816894531,110.63999938964844,111.25,56.74310293917973,385800,0.0,0.0,0.0,True,0.0034272034108804306,0.0034213439332020077,0.3477983254660817,56.88128678899086,-0.002429337618956251,0.062429871552592955
+2011-09-06,109.87000274658203,111.04000091552734,109.87000274658203,110.83999633789062,56.53398221979005,264700,0.0,0.0,0.0,True,-0.0036853944983203935,-0.0036922022960517546,0.3428311569325635,56.88128678899086,-0.006105779049781157,0.062377324089505796
+2011-09-07,111.11000061035156,111.2699966430664,110.91999816894531,111.25,56.74310293917973,241300,0.0,0.0,0.0,True,0.0036990268716021735,0.003692202296051793,0.3477983254660817,56.88128678899086,-0.002429337618956251,0.06181571901976533
+2011-09-08,111.05999755859375,111.33000183105469,111.05999755859375,111.26000213623047,56.74821172014459,234500,0.0,0.0,0.0,True,9.00335142111075e-05,9.002946143752204e-05,0.34791967248577116,56.88128678899086,-0.002339522826548146,0.06177694739058435
+2011-09-09,110.91999816894531,111.19999694824219,109.7699966430664,110.41999816894531,56.31977970922174,777200,0.0,0.0,0.0,True,-0.007549700650227975,-0.007578343896539599,0.33774328245795027,56.88128678899086,-0.009871560779771249,0.06223932182239328
+2011-09-12,109.93000030517578,111.0,109.86000061035156,109.94000244140625,56.07493222423173,463400,0.0,0.0,0.0,True,-0.004347451042141071,-0.0043569286864609345,0.33192750903051116,56.88128678899086,-0.014176095694712676,0.06230394957070607
+2011-09-13,110.12000274658203,110.30000305175781,109.75,110.26000213623047,56.23813560587759,323900,0.0,0.0,0.0,True,0.002910451696905181,0.002906224532351133,0.3358040197093237,56.88128678899086,-0.011306902839577693,0.06234306491987891
+2011-09-14,110.06999969482422,110.06999969482422,109.55999755859375,109.55999755859375,55.88111085795042,216500,0.0,0.0,0.0,True,-0.006348445660240842,-0.006368682736175004,0.3273237404774678,56.88128678899086,-0.017583567241555853,0.06258457973022198
+2011-09-15,109.37000274658203,109.75,109.19999694824219,109.73999786376953,55.97289540954935,299400,0.0,0.0,0.0,True,0.0016424969044057658,0.0016411494815887068,0.32950386561234635,56.88128678899086,-0.01596995129191292,0.06259924568301561
+2011-09-16,109.88999938964844,109.88999938964844,109.47000122070312,109.76000213623047,55.98309369306034,259100,0.0,0.0,0.0,True,0.00018220039246430453,0.00018218379598868977,0.32974610173844376,56.88128678899086,-0.015790660630841558,0.06259567164623824
+2011-09-19,109.44000244140625,109.52999877929688,109.04000091552734,109.31999969482422,55.75866590919481,184000,0.0,0.0,0.0,True,-0.004008849262529202,-0.0040169062387450495,0.32441535005913846,56.88128678899086,-0.01973620751514593,0.06273675959562466
+2011-09-20,109.37999725341797,109.38999938964844,109.04000091552734,109.37000274658203,55.784190535600395,232700,0.0,0.0,0.0,True,0.0004577696756078442,0.00045766493103459825,0.32502162724430517,56.88128678899086,-0.01928747247684992,0.0627294474188186
+2011-09-21,109.05000305175781,109.22000122070312,108.2699966430664,108.80999755859375,55.49855762793391,183200,0.0,0.0,0.0,True,-0.005120320021210989,-0.005133473779951723,0.31823709247778864,56.88128678899086,-0.02430903446657917,0.06288565377903857
+2011-09-22,107.58000183105469,107.58999633789062,106.77999877929688,106.9000015258789,54.524388283767436,349900,0.0,0.0,0.0,True,-0.017553056976676307,-0.01770893870876617,0.29509800168475797,56.88128678899086,-0.04143539357621551,0.06532937060270409
+2011-09-23,106.44999694824219,106.44999694824219,104.95999908447266,105.18000030517578,53.647096849429765,753100,0.0,0.0,0.0,True,-0.01608989044997411,-0.016220738186046347,0.2742600167156699,56.88128678899086,-0.05685859308279684,0.0673029638472591
+2011-09-26,104.94000244140625,104.94000244140625,103.56999969482422,103.61000061035156,52.84636387157386,518900,0.0,0.0,0.0,True,-0.014925933086431642,-0.015038445800928136,0.25524049697145657,56.88128678899086,-0.07093585861348606,0.06873060740742115
+2011-09-27,104.19000244140625,105.44000244140625,104.19000244140625,105.44000244140625,53.779686102123904,799900,0.0,0.0,0.0,True,0.017661049165429654,0.01750690508783321,0.2774093611029078,56.88128678899086,-0.054527611134621234,0.0709587783867066
+2011-09-28,105.4800033569336,105.87000274658203,105.37999725341797,105.52999877929688,53.82558030576524,274000,0.0,0.0,0.0,True,0.0008533743308614117,0.0008530104140106078,0.27849946946167514,56.88128678899086,-0.053720769267425195,0.07094323483531212
+2011-09-29,106.29000091552734,106.38999938964844,105.43000030517578,106.30999755859375,54.22346373436009,390800,0.0,0.0,0.0,True,0.007392088043168377,0.007364900460144272,0.28795025010307995,56.88128678899086,-0.046725789880428414,0.0712798251510348
+2011-09-30,106.13999938964844,106.16000366210938,105.41000366210938,105.43000030517578,53.77458888821028,302000,0.0,0.0,0.0,True,-0.008278239994937153,-0.008312694906084711,0.2772882888311874,56.88128678899086,-0.05461722257278245,0.07175112636287806
+2011-10-03,104.83000183105469,105.05000305175781,104.11000061035156,104.1500015258789,53.34488064596715,1895500,0.441,0.0,0.0,True,-0.007990916362678901,-0.008023014846727558,0.26708158494410816,56.88128678899086,-0.06217169727792038,0.07219252302863872
+2011-10-04,103.47000122070312,103.47000122070312,102.5,103.20999908447266,52.863390571000906,624800,0.0,0.0,0.0,True,-0.009025984670614218,-0.00906696565243941,0.25564492598198507,56.88128678899086,-0.07063652116195807,0.0724157673615868
+2011-10-05,103.25,104.08000183105469,103.25,104.08000183105469,53.30900350870069,435400,0.0,0.0,0.0,True,0.008429518668525038,0.008394188680384914,0.26622940832658903,56.88128678899086,-0.0628024343672473,0.07286795195538917
+2011-10-06,104.77999877929688,105.41999816894531,104.66999816894531,105.31999969482422,53.94412715825258,231000,0.0,0.0,0.0,True,0.011914003409353224,0.011843590386307142,0.28131526981441524,56.88128678899086,-0.05163665937506112,0.07384687476410594
+2011-10-07,105.3499984741211,105.6500015258789,104.86000061035156,105.05999755859375,53.8109865427826,671500,0.0,0.0,0.0,True,-0.0024681206738110806,-0.0024711715045541136,0.27815282910731653,56.88128678899086,-0.053977334542342104,0.07379750062316351
+2011-10-10,105.29000091552734,106.68000030517578,105.29000091552734,106.56999969482422,54.58436344445307,401600,0.0,0.0,0.0,True,0.014372100408447164,0.01426980078202647,0.2965225699045877,56.88128678899086,-0.04038100180571791,0.0750835060954147
+2011-10-11,106.44000244140625,106.5,106.12000274658203,106.2699966430664,54.43071830281619,287700,0.0,0.0,0.0,True,-0.0028148197018590393,-0.0028187887567015916,0.2928730926309153,56.88128678899086,-0.04308215626811329,0.07511569100947589
+2011-10-12,106.69999694824219,107.33999633789062,106.6500015258789,107.11000061035156,54.86096634078392,210000,0.0,0.0,0.0,True,0.007904507810720274,0.007873430846836622,0.3030926180898865,56.88128678899086,-0.035518191698116985,0.07541389666173481
+2011-10-13,107.63999938964844,107.63999938964844,106.98999786376953,107.41999816894531,55.01972797475315,336800,0.0,0.0,0.0,True,0.0028938905848476804,0.0028897113443907985,0.3068636255485613,56.88128678899086,-0.032727086873815425,0.07529100975282108
+2011-10-14,107.62999725341797,107.87000274658203,107.54000091552734,107.76000213623047,55.19386607550568,143000,0.0,0.0,0.0,True,0.003165012026821179,0.0031600139195258406,0.3109998646408376,56.88128678899086,-0.029665656470552526,0.07535602276157388
+2011-10-17,108.30999755859375,108.73999786376953,107.97000122070312,108.05000305175781,55.3424024361777,158200,0.0,0.0,0.0,True,0.0026911751474125722,0.0026875604193674065,0.3145279948948203,56.88128678899086,-0.027054316800565248,0.07518003099659452
+2011-10-18,107.91999816894531,108.37999725341797,107.7300033569336,108.25,55.44485180902102,249300,0.0,0.0,0.0,True,0.0018511912807086528,0.0018494799378196325,0.31696143765721696,56.88128678899086,-0.025253208235223368,0.0751831193200507
+2011-10-19,108.58999633789062,108.58999633789062,108.18000030517578,108.23999786376953,55.43973917237241,315700,0.0,0.0,0.0,True,-9.221120594238297e-05,-9.221545765700613e-05,0.3168399990548709,56.88128678899086,-0.025343090812380398,0.07518087501986881
+2011-10-20,108.69999694824219,108.69999694824219,107.91999816894531,107.9800033569336,55.30655614438121,190100,0.0,0.0,0.0,True,-0.0024023025717546664,-0.0024051927301956483,0.31367655093855196,56.88128678899086,-0.02768451161190033,0.07522110538498608
+2011-10-21,108.0999984741211,108.31999969482422,108.01000213623047,108.08999633789062,55.36293395213083,306900,0.0,0.0,0.0,True,0.0010193693420801342,0.0010188501379628974,0.3150156725399882,56.88128678899086,-0.026693363012207816,0.07520740836497787
+2011-10-24,108.16999816894531,108.77999877929688,108.05999755859375,108.76000213623047,55.70611293972228,245500,0.0,0.0,0.0,True,0.006198713888396545,0.0061795808874192185,0.3231670784528209,56.88128678899086,-0.020660113643843125,0.07521948903293431
+2011-10-25,108.97000122070312,109.18000030517578,108.83000183105469,109.01000213623047,55.83412935149241,543600,0.0,0.0,0.0,True,0.0022980675730983613,0.0022954310543060645,0.3262078058096045,56.88128678899086,-0.018409524407966282,0.07523835913007473
+2011-10-26,109.48999786376953,109.48999786376953,109.11000061035156,109.36000061035156,56.013376233209804,200900,0.0,0.0,0.0,True,0.003210346141317766,0.003205203982611237,0.330465391921571,56.88128678899086,-0.015258279212295167,0.0752284408161025
+2011-10-27,110.25,110.6500015258789,110.25,110.56999969482422,56.6330925705084,487800,0.0,0.0,0.0,True,0.011063720471310878,0.011002965224619906,0.3451852891145444,56.88128678899086,-0.0043633720770623885,0.07602028955924059
+2011-10-28,110.16999816894531,110.62999725341797,110.16999816894531,110.61000061035156,56.653627942145285,256800,0.0,0.0,0.0,True,0.0003626037481763156,0.0003625380233247915,0.34567305834236906,56.88128678899086,-0.00400235050395592,0.07595483935672341
+2011-10-31,110.55000305175781,110.55000305175781,110.19000244140625,110.4000015258789,56.546062076969605,264100,0.0,0.0,0.0,True,-0.001898658022139843,-0.0019004627580283479,0.3431180853949698,56.88128678899086,-0.0058934094312039775,0.07598109213956471
+2011-11-01,109.80000305175781,110.56999969482422,108.86000061035156,109.91999816894531,56.5280637452383,532800,0.445,0.0,0.0,True,-0.0003182950513301863,-0.0003183457179516121,0.3426905775550364,56.88128678899086,-0.006209828639476722,0.07592280321034582
+2011-11-02,109.87000274658203,110.13999938964844,109.80000305175781,110.12000274658203,56.6309295319263,223700,0.0,0.0,0.0,True,0.0018197295267639024,0.001818075824878115,0.345133911244321,56.88128678899086,-0.0044013993212442815,0.07578024924402017
+2011-11-03,109.95999908447266,110.80999755859375,109.95999908447266,110.79000091552734,56.97549270998295,273700,0.0,0.0,0.0,True,0.0060843638079859375,0.006065928805561432,0.35331819533079045,56.97549270998295,0.0,0.07585141812764146
+2011-11-04,110.88999938964844,110.98999786376953,110.80000305175781,110.88999938964844,57.02692367548508,217200,0.0,0.0,0.0,True,0.0009026857523448673,0.00090227857657721,0.3545398163841047,57.02692367548508,0.0,0.0757426082907659
+2011-11-07,110.77999877929688,110.9800033569336,110.69999694824219,110.97000122070312,57.068059965382545,483500,0.0,0.0,0.0,True,0.0007213485709234302,0.0007210885240918026,0.3555169117449122,57.068059965382545,0.0,0.07556991651290904
+2011-11-08,110.98999786376953,111.19999694824219,110.98999786376953,111.18000030517578,57.17602682166792,724700,0.0,0.0,0.0,True,0.0018918963839118508,0.0018901090019540366,0.3580814092885738,57.17602682166792,0.0,0.07503984239358881
+2011-11-09,110.87999725341797,110.87999725341797,110.2699966430664,110.4000015258789,56.77492775282802,526600,0.0,0.0,0.0,True,-0.0070151616181888254,-0.0070398835512016904,0.3485542487117568,57.17602682166792,-0.0070151616181888254,0.07537061862857398
+2011-11-10,110.25,110.69000244140625,110.12000274658203,110.48999786376953,56.82119210210908,352600,0.0,0.0,0.0,True,0.0008148728868924149,0.0008145410582347338,0.34965314900553546,57.17602682166792,-0.006206005196296105,0.07534085221650637
+2011-11-11,110.08999633789062,110.98999786376953,110.08999633789062,110.93000030517578,57.047478325540695,142900,0.0,0.0,0.0,True,0.003982426539467454,0.003974517669604778,0.3550280435252109,57.17602682166792,-0.0022482936166264844,0.07498294097262555
+2011-11-14,110.25,110.68000030517578,110.25,110.43000030517578,56.790369766235024,269000,0.0,0.0,0.0,True,-0.0045069224241338635,-0.004517109217918477,0.34892103725051693,57.17602682166792,-0.006745083155843545,0.07455914669381392
+2011-11-15,109.8499984741211,110.0999984741211,109.61000061035156,109.91000366210938,56.522947252905944,422400,0.0,0.0,0.0,True,-0.004708941224187635,-0.004720063216856229,0.342569047370034,57.17602682166792,-0.011422262179898057,0.07438756849818147
+2011-11-16,109.91000366210938,110.12999725341797,109.5,109.79000091552734,56.46119462201291,635300,0.0,0.0,0.0,True,-0.001092523194459849,-0.0010931204329626368,0.34110225954561835,57.17602682166792,-0.012502306287993203,0.0741082198760269
+2011-11-17,109.94000244140625,109.94000244140625,109.0,109.13999938964844,56.12693768661218,317300,0.0,0.0,0.0,True,-0.005920118014478115,-0.005937711384044817,0.33316277589962495,57.17602682166792,-0.018348409173793212,0.0742800523543006
+2011-11-18,109.30999755859375,109.5,109.05000305175781,109.23999786376953,56.17838021916554,231800,0.0,0.0,0.0,True,0.0009165390928789208,0.0009161193273926046,0.334384671700908,57.17602682166792,-0.01744868711521419,0.07403342909213237
+2011-11-21,108.68000030517578,108.86000061035156,108.26000213623047,108.26000213623047,55.674369095432674,231200,0.0,0.0,0.0,True,-0.008971620786619283,-0.009012108116284808,0.32241307844293,57.17602682166792,-0.026263764897811348,0.07446788330882774
+2011-11-22,108.56999969482422,108.56999969482422,107.3499984741211,107.56999969482422,55.31957678839507,319800,0.0,0.0,0.0,True,-0.00637263273571087,-0.006393024639275048,0.31398582556911236,57.17602682166792,-0.03246902830557152,0.0741790818178124
+2011-11-23,107.4800033569336,107.9000015258789,106.4800033569336,106.58000183105469,54.81039904844113,469900,0.0,0.0,0.0,True,-0.009204295649289151,-0.00924691691255342,0.301891511551599,57.17602682166792,-0.041374469418891,0.07471511369891695
+2011-11-25,107.12000274658203,107.36000061035156,106.30000305175781,106.70999908447266,54.87731443987148,60100,0.0,0.0,0.0,True,0.001220852111863291,0.0012201074779207657,0.30348092855289366,57.17602682166792,-0.040204129415395085,0.0746769821660429
+2011-11-28,107.08000183105469,107.66000366210938,106.88999938964844,107.63999938964844,55.355550317755196,240900,0.0,0.0,0.0,True,0.008714637054765273,0.00867688378408394,0.3148402917530406,57.17602682166792,-0.03183985675658774,0.07510931342015896
+2011-11-29,107.73999786376953,107.83000183105469,107.55000305175781,107.77999877929688,55.42752822194545,190000,0.0,0.0,0.0,True,0.0013002834183217793,0.0012994387819363074,0.31654995678214837,57.17602682166792,-0.030580974176048215,0.07489634838406431
+2011-11-30,108.48999786376953,108.80000305175781,108.29000091552734,108.54000091552734,55.818394306120624,347900,0.0,0.0,0.0,True,0.00705184042503304,0.007027092475953167,0.3258340569889602,57.17602682166792,-0.023744785900946752,0.07510805859086987
+2011-12-01,108.41000366210938,108.7699966430664,108.33999633789062,108.58000183105469,56.06678516447418,821300,0.441,0.0,0.0,True,0.004449982150889653,0.004440110255987441,0.3317339948776026,57.17602682166792,-0.019400467623493012,0.07496345115876571
+2011-12-02,108.5199966430664,109.2699966430664,108.5199966430664,109.2699966430664,56.42305805407068,308200,0.0,0.0,0.0,True,0.006354437632750898,0.006334333316737598,0.3401964154914665,57.17602682166792,-0.013169309052301736,0.07500556428360079
+2011-12-05,109.38999938964844,109.66000366210938,109.19000244140625,109.23999786376953,56.407573628142444,515300,0.0,0.0,0.0,True,-0.00027443436180640823,-0.00027447202580689985,0.33982861954348587,57.17602682166792,-0.013440129303182946,0.07490900614441738
+2011-12-06,109.5,109.76000213623047,109.25,109.61000061035156,56.59861890212588,350000,0.0,0.0,0.0,True,0.0033868727494443807,0.0033811502132948352,0.3443664485839433,57.17602682166792,-0.01009877656142455,0.0748280903328381
+2011-12-07,109.55000305175781,109.55000305175781,109.20999908447266,109.36000061035156,56.46951518753909,179600,0.0,0.0,0.0,True,-0.002281040016365865,-0.0022836455511174338,0.3412998949180637,57.17602682166792,-0.012356780864337447,0.07413567293473962
+2011-12-08,109.30000305175781,109.48999786376953,108.33000183105469,108.81999969482422,56.19068370600243,324400,0.0,0.0,0.0,True,-0.004937734645155678,-0.004949965535406345,0.33467691195738314,57.17602682166792,-0.017233501004516705,0.07426429398064742
+2011-12-09,108.7699966430664,109.16999816894531,108.66999816894531,109.0199966430664,56.29394277243264,158600,0.0,0.0,0.0,True,0.001837654565131741,0.001835968143705309,0.33712958707761764,57.17602682166792,-0.015427515661179059,0.07421978985166028
+2011-12-12,108.81999969482422,109.19999694824219,108.81999969482422,109.01000213623047,56.288783867579056,254000,0.0,0.0,0.0,True,-9.16422726765509e-05,-9.164647208618581e-05,0.33700704948339477,57.17602682166792,-0.015517744121258614,0.07406409150191863
+2011-12-13,108.94999694824219,109.25,108.94999694824219,109.19000244140625,56.38175982545584,239800,0.0,0.0,0.0,True,0.0016517670393361161,0.0016504043724924196,0.33921547365909155,57.17602682166792,-0.013891608780186804,0.07407644629732876
+2011-12-14,108.81999969482422,109.16000366210938,108.81999969482422,109.05999755859375,56.31458995889818,425800,0.0,0.0,0.0,True,-0.0011913403690413382,-0.0011920505791027719,0.3376200122024766,57.17602682166792,-0.01506639951489741,0.07371274517298927
+2011-12-15,109.0,109.01000213623047,108.80000305175781,108.83999633789062,56.20096681455587,375500,0.0,0.0,0.0,True,-0.002017650211521449,-0.0020196884097516614,0.33492116290192087,57.17602682166792,-0.017053651002250647,0.07339016231098651
+2011-12-16,109.0,109.29000091552734,108.94000244140625,109.0999984741211,56.33523714536373,1042100,0.0,0.0,0.0,True,0.0023891106936095863,0.0023862613060888246,0.3381104373273356,57.17602682166792,-0.01470528336861554,0.07340452211354055
+2011-12-19,109.0,109.02999877929688,108.86000061035156,108.95999908447266,56.26300091036243,183300,0.0,0.0,0.0,True,-0.001282256695128603,-0.0012830794896757903,0.33639463626025123,57.17602682166792,-0.015968684115690968,0.07326512398924856
+2011-12-20,109.12999725341797,109.5199966430664,109.06999969482422,109.5199966430664,56.55216176865747,660200,0.0,0.0,0.0,True,0.005139449613712044,0.005126287719878016,0.3432629691573459,57.17602682166792,-0.01091130474938884,0.07325718246349347
+2011-12-21,109.61000061035156,109.62000274658203,109.37000274658203,109.62000274658203,56.6037816626632,916900,0.0,0.0,0.0,True,0.0009127837449769416,0.0009123674112235879,0.34448907776082227,57.17602682166792,-0.010008480666023667,0.07324834892773949
+2011-12-22,109.5999984741211,109.72000122070312,109.41999816894531,109.69999694824219,56.64508760264554,381700,0.0,0.0,0.0,True,0.0007297381688824434,0.0007294720394468825,0.3454702027585099,57.17602682166792,-0.009286046067495723,0.07324685561102562
+2011-12-23,109.66999816894531,109.77999877929688,109.33000183105469,109.63999938964844,56.614114895105345,364400,0.0,0.0,0.0,True,-0.0005467854116046889,-0.0005469349532618097,0.34473451927989274,57.17602682166792,-0.009827754004579137,0.07324944193674632
+2011-12-27,109.18000030517578,109.86000061035156,109.01000213623047,109.5199966430664,56.766503083840675,271200,0.414,0.0,0.0,True,0.0026916995702870317,0.0026880834345791855,0.3483541406075885,57.17602682166792,-0.0071625077955232985,0.07327083878387626
+2011-12-28,109.51000213623047,109.51000213623047,109.19999694824219,109.37000274658203,56.688772499499805,221400,0.0,0.0,0.0,True,-0.0013693037287512144,-0.001370242081793363,0.3465078342551775,57.17602682166792,-0.008522003875642836,0.07326285241019662
+2011-12-29,109.3499984741211,109.58999633789062,109.30999755859375,109.58000183105469,56.797626163047,285600,0.0,0.0,0.0,True,0.0019201979289311666,0.0019183567055201765,0.3490933958098039,57.17602682166792,-0.0066181698809039124,0.07327925211190552
+2011-12-30,109.5,109.83000183105469,109.30999755859375,109.75,56.885740103718724,287600,0.0,0.0,0.0,True,0.0015513666085054112,0.0015501644824599552,0.35118633425581836,57.17602682166792,-0.00507707048016115,0.07317459534994175
+2012-01-03,109.63999938964844,110.05999755859375,108.18000030517578,108.73999786376953,56.36220765317446,2221300,0.0,0.0,0.0,True,-0.009203228253508167,-0.009245839601457563,0.338751058008641,57.17602682166792,-0.014233573295181268,0.07368360581239393
+2012-01-04,108.81999969482422,109.08999633789062,108.54000091552734,109.04000091552734,56.517703523009935,733600,0.0,0.0,0.0,True,0.0027588676226510955,0.002755068932489708,0.34244449495737106,57.17602682166792,-0.011513974217048917,0.07348967474070772
+2012-01-05,108.9000015258789,108.98999786376953,108.68000030517578,108.87999725341797,56.43477547697801,664200,0.0,0.0,0.0,True,-0.001467293270296488,-0.0014683707992299675,0.3404747351841735,57.17602682166792,-0.01296437311046239,0.07326538181151211
+2012-01-06,109.08999633789062,109.08999633789062,108.20999908447266,108.4000015258789,56.18598362751476,809700,0.0,0.0,0.0,True,-0.004408484792585821,-0.004418230815679784,0.3345652726992685,57.17602682166792,-0.017315704661345355,0.07297831670167024
+2012-01-09,108.63999938964844,108.63999938964844,107.97000122070312,108.23999786376953,56.10306714853408,331000,0.0,0.0,0.0,True,-0.0014757502428074387,-0.001476840234699528,0.3325957876740402,57.17602682166792,-0.018765901248794403,0.07297670339258416
+2012-01-10,108.33000183105469,108.55000305175781,108.08999633789062,108.20999908447266,56.0874631964097,393000,0.0,0.0,0.0,True,-0.0002781301079861631,-0.00027816879333785426,0.33222515266371255,57.17602682166792,-0.01903881199463975,0.0729254353339308
+2012-01-11,108.18000030517578,108.2699966430664,107.94999694824219,108.18000030517578,56.07190936817403,247000,0.0,0.0,0.0,True,-0.00027731381220075235,-0.00027735227078619996,0.33185570822791766,57.17602682166792,-0.01931084608130651,0.07288564562897841
+2012-01-12,108.33000183105469,108.48999786376953,108.19999694824219,108.2699966430664,56.11864025518849,281200,0.0,0.0,0.0,True,0.0008334099469953227,0.0008330628537593634,0.33296569002311727,57.17602682166792,-0.01849352998552034,0.07274684244786045
+2012-01-13,108.20999908447266,108.29000091552734,107.9000015258789,108.2300033569336,56.09783498568931,612700,0.0,0.0,0.0,True,-0.00037073723462599517,-0.0003708059746647505,0.3324715100093467,57.17602682166792,-0.01885741097998095,0.07272882680401115
+2012-01-17,108.58000183105469,108.58000183105469,108.30999755859375,108.30999755859375,56.139333709858995,557900,0.0,0.0,0.0,True,0.0007397562522737378,0.0007394827674837597,0.33345721413985285,57.17602682166792,-0.018131604615381325,0.07272265874402456
+2012-01-18,108.51000213623047,108.9000015258789,108.41000366210938,108.9000015258789,56.4451202764714,820400,0.0,0.0,0.0,True,0.005446921906711255,0.005432141076641401,0.34072045145121344,57.17602682166792,-0.012783444143053435,0.07287966818459542
+2012-01-19,109.16000366210938,109.36000061035156,109.04000091552734,109.18000030517578,56.59025592407849,325600,0.0,0.0,0.0,True,0.002571270056582531,0.002567969997415681,0.3441678058022777,57.17602682166792,-0.010245043773615903,0.07283570219583071
+2012-01-20,109.4800033569336,109.56999969482422,109.30000305175781,109.4800033569336,56.74575179391396,316000,0.0,0.0,0.0,True,0.0027477498960966074,0.002743981732420175,0.34786124275100727,57.17602682166792,-0.007525444695483774,0.07277642083076793
+2012-01-23,109.83000183105469,109.83000183105469,109.5,109.76000213623047,56.89087973015357,213100,0.0,0.0,0.0,True,0.0025575119132561497,0.002554247045104278,0.35130841393675927,57.17602682166792,-0.004987179196688896,0.07279909038279042
+2012-01-24,109.63999938964844,109.63999938964844,109.26000213623047,109.41999816894531,56.714671127228854,793100,0.0,0.0,0.0,True,-0.0030973084571818132,-0.0031021150445764397,0.3471229949580119,57.17602682166792,-0.00806904082156723,0.07283543253405995
+2012-01-25,109.48999786376953,109.79000091552734,109.33000183105469,109.73999786376953,56.880515652241456,373200,0.0,0.0,0.0,True,0.002924190896576917,0.0029199237669542276,0.3510622397564376,57.17602682166792,-0.005168445340704819,0.07287547620321265
+2012-01-26,110.04000091552734,110.4800033569336,109.98999786376953,110.47000122070312,57.2589355892811,342800,0.0,0.0,0.0,True,0.006652892167033908,0.006630859347270793,0.3600507111484885,57.2589355892811,0.0,0.07314963320740643
+2012-01-27,110.23999786376953,110.51000213623047,110.23999786376953,110.33999633789062,57.19151124759614,383800,0.0,0.0,0.0,True,-0.001177533968996558,-0.0011782278068525396,0.3584492052365533,57.2589355892811,-0.001177533968996558,0.07306652369450924
+2012-01-30,110.12999725341797,110.55999755859375,110.12999725341797,110.55999755859375,57.30556622851813,683700,0.0,0.0,0.0,True,0.0019942641562349372,0.001992278251313532,0.36115831179462243,57.30556622851813,0.0,0.07266930308150771
+2012-01-31,110.7300033569336,111.04000091552734,110.54000091552734,111.0,57.53362221078965,491500,0.0,0.0,0.0,True,0.003979648004211356,0.003971750151939653,0.36657524275357156,57.53362221078965,0.0,0.07275468913621212
+2012-02-01,110.91000366210938,111.04000091552734,110.2300033569336,110.33999633789062,57.41494426505493,1105900,0.432,0.0,0.0,True,-0.0020627581086397617,-0.002064888524339472,0.3637563285905152,57.53362221078965,-0.0020627581086397617,0.07267280711743951
+2012-02-02,110.37999725341797,111.04000091552734,110.37999725341797,111.04000091552734,57.779229265477824,676800,0.0,0.0,0.0,True,0.006344776696833199,0.006324733336920454,0.3724090579643151,57.779229265477824,0.0,0.07291255832189325
+2012-02-03,111.26000213623047,111.33999633789062,111.08000183105469,111.0999984741211,57.81043716972659,527200,0.0,0.0,0.0,True,0.0005401232353823282,0.0005399774213303041,0.37315032798497083,57.81043716972659,0.0,0.07285348949265938
+2012-02-06,111.33000183105469,111.33999633789062,111.08999633789062,111.19000244140625,57.85727601588595,302200,0.0,0.0,0.0,True,0.0008102143566539599,0.0008098863101821114,0.3742628740945484,57.85727601588595,0.0,0.07256698888506076
+2012-02-07,111.25,111.93000030517578,111.13999938964844,111.43000030517578,57.982157756769716,466700,0.0,0.0,0.0,True,0.0021584448747549168,0.0021561187791809214,0.37722914475170377,57.982157756769716,0.0,0.07247964413568776
+2012-02-08,111.66000366210938,115.0,111.04000091552734,111.19000244140625,57.85727601588595,617600,0.0,0.0,0.0,True,-0.0021537960247639543,-0.002156118779180878,0.3742628740945484,57.982157756769716,-0.0021537960247639543,0.07247508347030368
+2012-02-09,111.1500015258789,111.36000061035156,111.1500015258789,111.31999969482422,57.92488543039078,221200,0.0,0.0,0.0,True,0.0011685550921247678,0.0011678728630528832,0.3758687759739896,57.982157756769716,-0.0009877577619513689,0.07229208545330204
+2012-02-10,111.08999633789062,111.16000366210938,110.94000244140625,110.9800033569336,57.74800208281032,399500,0.0,0.0,0.0,True,-0.003053667629485779,-0.003058339585973913,0.37166733003037766,57.982157756769716,-0.004038409107533614,0.0723175248787405
+2012-02-13,111.44000244140625,111.66000366210938,111.33999633789062,111.56999969482422,58.05498005570057,634400,0.0,0.0,0.0,True,0.005315819800138621,0.005301740702654841,0.3789588663825565,58.05498005570057,0.0,0.07247478948998391
+2012-02-14,111.62000274658203,111.81999969482422,111.62000274658203,111.75,58.148661603703054,472700,0.0,0.0,0.0,True,0.0016136694545860752,0.0016123688889657717,0.38118405018436863,58.148661603703054,0.0,0.0724271976934319
+2012-02-15,111.98999786376953,111.98999786376953,111.80999755859375,111.9000015258789,58.22669678705995,272500,0.0,0.0,0.0,True,0.0013419944880026513,0.0013410948182110542,0.3830375915666333,58.22669678705995,0.0,0.0724282877047615
+2012-02-16,111.63999938964844,111.77999877929688,111.56999969482422,111.7699966430664,58.15906423845265,390900,0.0,0.0,0.0,True,-0.0011615384752914348,-0.001162213583933301,0.38143114019125424,58.22669678705995,-0.0011615384752914348,0.07243052322045561
+2012-02-17,111.88999938964844,111.88999938964844,111.37000274658203,111.52999877929688,58.03419020893638,1429500,0.0,0.0,0.0,True,-0.002147112082207636,-0.002149420432136983,0.3784650526994118,58.22669678705995,-0.0033061566042048574,0.07225436650245709
+2012-02-21,111.94000244140625,112.20999908447266,111.70999908447266,112.04000091552734,58.29954607577704,338000,0.0,0.0,0.0,True,0.0045724057815801356,0.004561984090323358,0.3847679542760807,58.29954607577704,0.0,0.07233560559411117
+2012-02-22,112.27999877929688,112.36000061035156,112.18000030517578,112.33999633789062,58.455604875439576,354500,0.0,0.0,0.0,True,0.002676844163755465,0.0026732677972458336,0.3884747622926401,58.455604875439576,0.0,0.07207313617816452
+2012-02-23,112.55000305175781,112.61000061035156,112.36000061035156,112.61000061035156,58.596171537806406,346300,0.0,0.0,0.0,True,0.0024046738147069924,0.002401787213259906,0.39181359119590664,58.596171537806406,0.0,0.07208233645929836
+2012-02-24,112.69999694824219,112.86000061035156,112.56999969482422,112.86000061035156,58.72624688469745,440600,0.0,0.0,0.0,True,0.002219860845467103,0.0022174005946507197,0.39490322369119135,58.72624688469745,0.0,0.07210089447824194
+2012-02-27,112.73999786376953,112.91000366210938,112.62000274658203,112.87000274658203,58.73143663502101,319200,0.0,0.0,0.0,True,8.837190521893135e-05,8.836800065214964e-05,0.395026493946665,58.73143663502101,0.0,0.07193105014659792
+2012-02-28,113.0199966430664,113.30999755859375,112.94999694824219,113.20999908447266,58.90837781785767,429500,0.0,0.0,0.0,True,0.003012716748889366,0.0030081876121753922,0.3992293136301226,58.90837781785767,0.0,0.07197523396136776
+2012-02-29,113.41999816894531,113.47000122070312,113.20999908447266,113.30000305175781,58.95520895264954,588000,0.0,0.0,0.0,True,0.0007949825903654784,0.0007946667590818165,0.4003416765743877,58.95520895264954,0.0,0.07197589951883378
+2012-03-01,112.94999694824219,113.18000030517578,112.75,113.12000274658203,59.09779213761609,573400,0.453,0.0,0.0,True,0.002418500205487506,0.002415580340713643,0.4037284032069355,59.09779213761609,0.0,0.07199571751564351
+2012-03-02,113.48999786376953,113.70999908447266,113.38999938964844,113.66000366210938,59.37992794012397,326000,0.0,0.0,0.0,True,0.0047740497961563655,0.004762690160392448,0.41042987250412444,59.37992794012397,0.0,0.07212123898397811
+2012-03-05,113.66000366210938,113.76000213623047,113.5999984741211,113.70999908447266,59.40603863045911,1018200,0.0,0.0,0.0,True,0.00043972249951984566,0.0004396258499131868,0.4110500702530595,59.40603863045911,0.0,0.07197785923316864
+2012-03-06,113.11000061035156,113.29000091552734,112.5999984741211,112.69999694824219,58.87837288693799,1056100,0.0,0.0,0.0,True,-0.008882358690898595,-0.008922042001218775,0.39851661739825417,59.40603863045911,-0.008882358690898595,0.07256030068712743
+2012-03-07,112.97000122070312,113.19999694824219,112.69000244140625,113.19999694824219,59.139595460801786,590000,0.0,0.0,0.0,True,0.004436647296035323,0.004426834389983796,0.4047213423672946,59.40603863045911,-0.0044851192875315915,0.07264497005605677
+2012-03-08,113.55000305175781,113.70999908447266,113.2300033569336,113.70999908447266,59.40603863045911,343100,0.0,0.0,0.0,True,0.0045053262130263505,0.004495207611235,0.4110500702530595,59.40603863045911,0.0,0.07275725782580963
+2012-03-09,113.72000122070312,113.87999725341797,113.68000030517578,113.86000061035156,59.48445552650696,427000,0.0,0.0,0.0,True,0.0013200155717443263,0.0013191451171144105,0.4129126783183046,59.48445552650696,0.0,0.07275174089860424
+2012-03-12,113.95999908447266,114.19999694824219,113.88999938964844,114.19000244140625,59.6568161570521,398100,0.0,0.0,0.0,True,0.0028975743161729905,0.0028933844394156555,0.417006697805995,59.6568161570521,0.0,0.0727916967147339
+2012-03-13,114.37999725341797,114.52999877929688,114.2300033569336,114.4800033569336,59.80835609536308,483500,0.0,0.0,0.0,True,0.002540194869133483,0.0025369740273710065,0.42060617094928965,59.80835609536308,0.0,0.07275669602701045
+2012-03-14,114.19999694824219,114.31999969482422,113.83999633789062,113.87000274658203,59.48964913251426,525000,0.0,0.0,0.0,True,-0.0053288032585387946,-0.005343051972226544,0.4130360401564348,59.80835609536308,-0.0053288032585387946,0.07297028562878256
+2012-03-15,113.5199966430664,113.61000061035156,113.16999816894531,113.44000244140625,59.264993863307645,703900,0.0,0.0,0.0,True,-0.0037763757642307327,-0.0037835242738343913,0.40769988510040345,59.80835609536308,-0.009085055459291613,0.07293451399993964
+2012-03-16,113.43000030517578,113.54000091552734,113.29000091552734,113.54000091552734,59.317242233764155,172400,0.0,0.0,0.0,True,0.0008816059371745677,0.0008812175509126642,0.408940921676868,59.80835609536308,-0.008211458960949436,0.0728107203082623
+2012-03-19,113.38999938964844,113.4800033569336,113.19000244140625,113.23999786376953,59.16054724628335,356300,0.0,0.0,0.0,True,-0.002641643164449259,-0.0026451384606606056,0.4052190025220075,59.80835609536308,-0.010831410380964357,0.07287754738144112
+2012-03-20,113.06999969482422,113.11000061035156,112.79000091552734,112.8499984741211,58.95677436025085,329900,0.0,0.0,0.0,True,-0.003444405021884034,-0.003450350641535562,0.40037885913287385,59.80835609536308,-0.014238507638538067,0.07288782233754551
+2012-03-21,112.87000274658203,112.9000015258789,112.48999786376953,112.73999786376953,58.89932467241955,788900,0.0,0.0,0.0,True,-0.0009744374324187621,-0.0009749125052178311,0.3990142775529668,59.80835609536308,-0.01519907053613212,0.0728995881764321
+2012-03-22,112.7699966430664,112.80999755859375,112.68000030517578,112.69000244140625,58.8731715695632,595900,0.0,0.0,0.0,True,-0.00044403060649356174,-0.0004441292172751971,0.3983930723948119,59.80835609536308,-0.015636352290117284,0.07290054479359094
+2012-03-23,112.69999694824219,112.91000366210938,112.5,112.69999694824219,58.87837288693799,485400,0.0,0.0,0.0,True,8.834783715783168e-05,8.834393471751285e-05,0.3985166173982544,59.80835609536308,-0.015549385890865408,0.07290012095605224
+2012-03-26,112.5999984741211,112.72000122070312,112.4000015258789,112.45999908447266,58.75303231968834,488400,0.0,0.0,0.0,True,-0.002128804875269563,-0.0021310740012910148,0.39553944840499144,59.80835609536308,-0.017645089157643068,0.07293689053501835
+2012-03-27,112.58999633789062,112.62999725341797,112.45999908447266,112.5,58.7739185585462,302100,0.0,0.0,0.0,True,0.00035549210029217626,0.000355428927946561,0.3960355516545455,59.80835609536308,-0.017295869747155246,0.07293677277719537
+2012-03-28,112.86000061035156,112.86000061035156,112.55999755859375,112.58000183105469,58.81571031468065,313900,0.0,0.0,0.0,True,0.0007110595508927897,0.0007108068678250426,0.3970282160669354,59.80835609536308,-0.016597108589637144,0.07292463136641257
+2012-03-29,112.5,112.62999725341797,112.27999877929688,112.44000244140625,58.74257956105003,255000,0.0,0.0,0.0,True,-0.0012433880886476567,-0.0012441617369803924,0.3952911678235731,59.80835609536308,-0.01781986003115843,0.07294249565529355
+2012-03-30,112.69000244140625,112.70999908447266,112.31999969482422,112.70999908447266,58.8836243282015,539400,0.0,0.0,0.0,True,0.0024010652614410155,0.0023981873100915887,0.3986413529762298,59.80835609536308,-0.015461581416602033,0.07295994970948613
+2012-04-02,112.6500015258789,112.7699966430664,112.44000244140625,112.73999786376953,59.13329527355908,2533200,0.446,0.0,0.0,True,0.0042400743535415675,0.004231110567426776,0.4045716963067869,59.80835609536308,-0.011287065317890255,0.07304496064736475
+2012-04-03,112.7699966430664,112.7699966430664,112.30000305175781,112.43000030517578,58.97067410015903,1071900,0.0,0.0,0.0,True,-0.00275007798310134,-0.0027538663947703455,0.40070901460908637,59.80835609536308,-0.014006102991167113,0.0730372656175367
+2012-04-04,112.38999938964844,112.41999816894531,112.20999908447266,112.41000366210938,58.96020977446949,535400,0.0,0.0,0.0,True,-0.0001774496535644765,-0.00017746539961703352,0.4004604592796994,59.80835609536308,-0.01418106726660806,0.0729839548138744
+2012-04-05,112.31999969482422,112.31999969482422,112.0999984741211,112.13999938964844,58.81852881949976,531600,0.0,0.0,0.0,True,-0.0024029927218996994,-0.002405884542521939,0.39709516298874203,59.80835609536308,-0.016549982987077327,0.07300969964118953
+2012-04-09,112.45999908447266,112.5,112.30000305175781,112.5,59.007403343533596,418100,0.0,0.0,0.0,True,0.0032111398877969766,0.003205995188730926,0.4015814309936634,59.80835609536308,-0.013391987409792416,0.07300820872356545
+2012-04-10,112.0,112.4000015258789,112.0,112.0199966430664,58.755627194850106,616000,0.0,0.0,0.0,True,-0.004266856943656361,-0.004275985955123747,0.39560108353272816,59.80835609536308,-0.01760170265897998,0.07312120943243487
+2012-04-11,112.08999633789062,112.4000015258789,112.06999969482422,112.4000015258789,58.95495833320599,444300,0.0,0.0,0.0,True,0.0033925454951717615,0.003386803795024668,0.400335723701724,59.80835609536308,-0.014268871740871325,0.07310754338729454
+2012-04-12,112.58000183105469,112.94999694824219,112.45999908447266,112.94000244140625,59.238181438530546,1099300,0.0,0.0,0.0,True,0.004804059121267024,0.0047925564541978225,0.40706301930800937,59.80835609536308,-0.00953336112304115,0.07321338368115589
+2012-04-13,112.98999786376953,112.98999786376953,112.66999816894531,112.9000015258789,59.21721037463025,714100,0.0,0.0,0.0,True,-0.0003540126214384154,-0.00035407529869928165,0.406564901240015,59.80835609536308,-0.00988399881431723,0.07321524493876065
+2012-04-16,112.72000122070312,113.0199966430664,112.72000122070312,112.91999816894531,59.22768626737103,476600,0.0,0.0,0.0,True,0.00017690621821775387,0.00017689057215796147,0.4068137313173712,59.80835609536308,-0.009708841136950697,0.07321490367957859
+2012-04-17,112.98999786376953,113.22000122070312,112.9800033569336,113.20999908447266,59.37979299119282,229000,0.0,0.0,0.0,True,0.002568169270282583,0.002564877158843825,0.41042666711115205,59.80835609536308,-0.007165605814126064,0.07321582660049017
+2012-04-18,113.11000061035156,113.25,113.05999755859375,113.19000244140625,59.36933252118703,354400,0.0,0.0,0.0,True,-0.00017616211641791057,-0.0001761776347860668,0.41017820336442146,59.80835609536308,-0.007340505622258409,0.07319739382065601
+2012-04-19,113.19000244140625,113.27999877929688,113.02999877929688,113.19999694824219,59.37455311698056,287800,0.0,0.0,0.0,True,8.793421741204455e-05,8.793035142538197e-05,0.4103022062811459,59.80835609536308,-0.0072532168864637425,0.07316709712752385
+2012-04-20,113.33999633789062,113.66999816894531,113.27999877929688,113.62000274658203,59.59486688628798,585300,0.0,0.0,0.0,True,0.0037105756210638052,0.0037037084176200254,0.41553523926610514,59.80835609536308,-0.0035695548751532025,0.07319841569174602
+2012-04-23,113.48999786376953,113.48999786376953,113.13999938964844,113.33000183105469,59.44273317267995,415500,0.0,0.0,0.0,True,-0.002552798949921553,-0.0025560628971449117,0.4119216623937296,59.80835609536308,-0.00611324146913772,0.0732418627130945
+2012-04-24,113.37000274658203,113.51000213623047,113.31999969482422,113.44999694824219,59.50567335416707,462400,0.0,0.0,0.0,True,0.0010588372729141149,0.0010582771001152137,0.413416657676307,59.80835609536308,-0.005060877124149488,0.07319853635000574
+2012-04-25,113.48999786376953,113.83000183105469,113.47000122070312,113.80999755859375,59.694509321363434,493100,0.0,0.0,0.0,True,0.0031734111480841154,0.0031683865062898365,0.41790200985466486,59.80835609536308,-0.001903526219950269,0.073237293436669
+2012-04-26,113.80000305175781,113.87000274658203,113.66000366210938,113.86000061035156,59.72074339357847,390600,0.0,0.0,0.0,True,0.00043947211415718,0.0004393755745708876,0.4185251382486035,59.80835609536308,-0.001464890652485229,0.07322683171445836
+2012-04-27,113.83000183105469,113.94999694824219,113.72000122070312,113.94999694824219,59.767925395591334,299800,0.0,0.0,0.0,True,0.0007900437826420248,0.0007897318623291034,0.4196458352145982,59.80835609536308,-0.0006760041975953923,0.07318944778276538
+2012-04-30,113.98999786376953,114.2699966430664,113.98999786376953,114.2699966430664,59.935794154571134,906200,0.0,0.0,0.0,True,0.002808676357238582,0.002804739395842825,0.4236331609076176,59.935794154571134,0.0,0.0730390339713184
+2012-05-01,113.7300033569336,113.93000030517578,113.69999694824219,113.87999725341797,59.96000784850273,769000,0.436,0.0,0.0,True,0.0004039938783348962,0.0004039122947801284,0.42420829998961884,59.96000784850273,0.0,0.07302753335288505
+2012-05-02,113.9000015258789,114.19999694824219,113.83000183105469,114.08000183105469,60.065329705737604,1033000,0.0,0.0,0.0,True,0.0017565350808657065,0.0017549941772907922,0.4267099718310108,60.065329705737604,0.0,0.0730124213100303
+2012-05-03,114.37000274658203,114.56999969482422,114.36000061035156,114.52999877929688,60.30224219357615,568000,0.0,0.0,0.0,True,0.003944246855868139,0.003936488707581622,0.43233726815164086,60.30224219357615,0.0,0.07309693771354338
+2012-05-04,114.5,114.52999877929688,114.38999938964844,114.48999786376953,60.28119016031715,366500,0.0,0.0,0.0,True,-0.000349108631672701,-0.00034916958427752163,0.4318372268478625,60.30224219357615,-0.000349108631672701,0.07309437725349095
+2012-05-07,114.43000030517578,114.5,114.30999755859375,114.4800033569336,60.275904017899926,392000,0.0,0.0,0.0,True,-8.769140760434002e-05,-8.769525272061458e-05,0.43171166702597996,60.30224219357615,-0.00043676942544979003,0.07309629666773679
+2012-05-08,114.44999694824219,114.47000122070312,114.20999908447266,114.27999877929688,60.17063228455376,623100,0.0,0.0,0.0,True,-0.001746497793129742,-0.0017480246984839885,0.429211185759121,60.30224219357615,-0.002182504401741947,0.07306686965119095
+2012-05-09,113.83000183105469,113.91000366210938,113.6500015258789,113.69999694824219,59.86521971926483,764300,0.0,0.0,0.0,True,-0.005075774571299152,-0.005088700071549381,0.42195683196542855,60.30224219357615,-0.0072472010726970515,0.07326700522930372
+2012-05-10,113.70999908447266,113.76000213623047,113.55999755859375,113.7300033569336,59.88101259989281,563800,0.0,0.0,0.0,True,0.00026380727744834687,0.0002637724864271447,0.4223319545259183,60.30224219357615,-0.0069853056596328456,0.07326397083905466
+2012-05-11,113.58000183105469,113.66000366210938,113.26000213623047,113.37999725341797,59.69677646340671,571700,0.0,0.0,0.0,True,-0.0030767037577857925,-0.003081446541384098,0.4179558604566096,60.30224219357615,-0.010040517701246254,0.07334652109109333
+2012-05-14,113.05000305175781,113.05000305175781,112.0,112.05999755859375,59.00170849863917,891900,0.0,0.0,0.0,True,-0.011643308164111743,-0.011711622262404964,0.4014461634102051,60.30224219357615,-0.02156692102363522,0.07426661599487641
+2012-05-15,111.86000061035156,112.0999984741211,111.58999633789062,111.63999938964844,58.78058118006113,928100,0.0,0.0,0.0,True,-0.003747812126205452,-0.003754852770919638,0.39619380648475233,60.30224219357615,-0.025233904381703365,0.07437821656629731
+2012-05-16,111.56999969482422,111.70999908447266,111.20999908447266,111.20999908447266,58.554202420219575,531900,0.0,0.0,0.0,True,-0.003851250792299754,-0.0038586859545546096,0.3908167139813239,60.30224219357615,-0.02898797307976031,0.0744914104689557
+2012-05-17,111.05999755859375,111.12999725341797,110.47000122070312,110.5199966430664,58.190908330519676,578100,0.0,0.0,0.0,True,-0.006204406766446624,-0.006223734082599707,0.38218752135021106,60.30224219357615,-0.03501252666988541,0.07474146533283088
+2012-05-18,110.44000244140625,110.5,110.26000213623047,110.33000183105469,58.09086104865077,1098300,0.0,0.0,0.0,True,-0.0017192940398977896,-0.0017207737221447332,0.37981113458273263,60.30224219357615,-0.03667162388135792,0.07476113181882872
+2012-05-21,110.5999984741211,110.98999786376953,110.4000015258789,110.98999786376953,58.43836996909018,578300,0.0,0.0,0.0,True,0.005982161637238859,0.00596433954939868,0.3880653878186684,60.30224219357615,-0.030908837825677438,0.07497853841445495
+2012-05-22,111.08999633789062,111.5,111.08999633789062,111.31999969482422,58.612134068519254,967900,0.0,0.0,0.0,True,0.002973459039343096,0.0029690470537556855,0.39219274339327703,60.30224219357615,-0.028027284949562636,0.07490073241140605
+2012-05-23,110.98999786376953,111.0,110.47000122070312,110.5999984741211,58.233039386823876,968000,0.0,0.0,0.0,True,-0.006467853247796862,-0.006488860440565513,0.3831882450363615,60.30224219357615,-0.03431386183137153,0.07519823722748809
+2012-05-24,110.7300033569336,110.7300033569336,110.33000183105469,110.37999725341797,58.117199224326995,507600,0.0,0.0,0.0,True,-0.0019892515265670374,-0.0019912327152093734,0.3804367357083933,60.30224219357615,-0.03623485445590813,0.07522292971702263
+2012-05-25,110.47000122070312,110.62999725341797,110.2699966430664,110.5199966430664,58.190908330519676,491400,0.0,0.0,0.0,True,0.0012682838673654384,0.0012674802747652525,0.38218752135021083,60.30224219357615,-0.03501252666988541,0.07517127797093907
+2012-05-29,110.54000091552734,110.5999984741211,110.3499984741211,110.48999786376953,58.175103882840446,613700,0.0,0.0,0.0,True,-0.00027159651108144,-0.00027163340009329163,0.3818121240417518,60.30224219357615,-0.03527461390087916,0.07515881930362132
+2012-05-30,110.4000015258789,110.56999969482422,110.30999755859375,110.4800033569336,58.169852441576936,593300,0.0,0.0,0.0,True,-9.026956400604025e-05,-9.027363854833978e-05,0.38168738846377637,60.30224219357615,-0.03536169924086785,0.07486306203096481
+2012-05-31,110.58000183105469,110.83000183105469,110.5,110.68000030517578,58.27515116470934,967300,0.0,0.0,0.0,True,0.0018101940904553526,0.0018085576636685768,0.3841885108092302,60.30224219357615,-0.033615516689406766,0.07487776824394687
+2012-06-01,110.18000030517578,110.2300033569336,108.5,108.5,57.35581349910991,3183500,0.441,0.0,0.0,True,-0.01577580919526078,-0.015901571696927255,0.3623518169724316,60.30224219357615,-0.048861013907375406,0.07657519070998117
+2012-06-04,108.83000183105469,109.73999786376953,108.83000183105469,109.6500015258789,57.96379313508243,1140200,0.0,0.0,0.0,True,0.010600139704791456,0.01054435211511485,0.3767929365594158,60.30224219357615,-0.03877880777611986,0.0772777933338987
+2012-06-05,109.7699966430664,110.41000366210938,109.7300033569336,110.29000091552734,58.30211781683633,745000,0.0,0.0,0.0,True,0.005836827844676096,0.0058198595603187455,0.3848290399078791,60.30224219357615,-0.03316832515645474,0.07747669874278405
+2012-06-06,110.7300033569336,111.56999969482422,110.7300033569336,111.56999969482422,58.978759468976634,663000,0.0,0.0,0.0,True,0.011605781701893969,0.011538951200556832,0.4009010634394934,60.30224219357615,-0.02194748779574407,0.07830338240386102
+2012-06-07,112.16999816894531,112.16999816894531,111.7300033569336,111.75,59.07392159953799,514300,0.0,0.0,0.0,True,0.0016134983410664994,0.0016121980511074132,0.4031614149813514,60.30224219357615,-0.020369401689826483,0.07830423436536463
+2012-06-08,111.83000183105469,112.16999816894531,111.58999633789062,112.13999938964844,59.280081153809924,1061300,0.0,0.0,0.0,True,0.003489857261711693,0.0034837818406565583,0.40805824803477764,60.30224219357615,-0.01695063073251879,0.07836514799895876
+2012-06-11,112.45999908447266,112.45999908447266,112.16000366210938,112.19000244140625,59.30647716474235,326900,0.0,0.0,0.0,True,0.00044527622801204814,0.00044517712197104985,0.40868522290028375,60.30224219357615,-0.016512902217421632,0.07835696409108397
+2012-06-12,112.23999786376953,112.62999725341797,112.19999694824219,112.62000274658203,59.53379671141818,307000,0.0,0.0,0.0,True,0.003832963236787501,0.0038256361502010555,0.4140846615718663,60.30224219357615,-0.012743232327766307,0.0784341823410128
+2012-06-13,112.9000015258789,113.12000274658203,112.77999877929688,113.08000183105469,59.776951551243215,361700,0.0,0.0,0.0,True,0.004084316023110324,0.004075997846105569,0.4198602302131589,60.30224219357615,-0.008710963692638463,0.07851975670638865
+2012-06-14,113.0999984741211,113.26000213623047,112.98999786376953,113.26000213623047,59.87212139317208,338600,0.0,0.0,0.0,True,0.0015920825578950026,0.0015908165380200724,0.42212076492033,60.30224219357615,-0.0071327497081010716,0.07851919408760297
+2012-06-15,113.68000030517578,113.86000061035156,113.26000213623047,113.52999877929688,60.014878083907234,661600,0.0,0.0,0.0,True,0.002384359989479723,0.002381521913634421,0.42551161277241434,60.30224219357615,-0.004765396761640228,0.0782869102935577
+2012-06-18,113.7300033569336,114.31999969482422,113.56999969482422,113.80000305175781,60.15758079506993,563900,0.0,0.0,0.0,True,0.0023777889036646904,0.0023749664368975082,0.4289011784673098,60.30224219357615,-0.002398938965517017,0.07830728746108565
+2012-06-19,113.9000015258789,114.19000244140625,113.9000015258789,114.16999816894531,60.3531834872424,548600,0.0,0.0,0.0,True,0.00325150528972884,0.0032462305771487725,0.4335472582075961,60.3531834872424,0.0,0.07835508910728138
+2012-06-20,114.30999755859375,114.30999755859375,114.12000274658203,114.25,60.39544178111026,469300,0.0,0.0,0.0,True,0.0007001833445421379,0.0006999383305472922,0.4345510041214071,60.39544178111026,0.0,0.07809713500851535
+2012-06-21,114.37000274658203,114.38999938964844,113.86000061035156,113.86000061035156,60.18930921662455,335800,0.0,0.0,0.0,True,-0.0034130483759484687,-0.0034188861123260407,0.4296548121465753,60.39544178111026,-0.0034130483759484687,0.0781894365332325
+2012-06-22,113.97000122070312,114.05000305175781,113.8499984741211,114.05000305175781,60.28972278844942,655300,0.0,0.0,0.0,True,0.0016682958008951143,0.0016669057412611618,0.43203989926640896,60.39544178111026,-0.0017504465493272114,0.07819065415052613
+2012-06-25,113.87000274658203,113.93000030517578,113.55000305175781,113.80000305175781,60.15758079506993,788800,0.0,0.0,0.0,True,-0.0021917830646386305,-0.0021941885366310995,0.42890117846731,60.39544178111026,-0.003938393014863539,0.07820412955491264
+2012-06-26,113.76000213623047,113.83999633789062,113.6500015258789,113.75,60.13115393866754,776700,0.0,0.0,0.0,True,-0.0004392938687547421,-0.0004393903865737973,0.4282734709405529,60.39544178111026,-0.004375956771714207,0.07818243995566744
+2012-06-27,113.79000091552734,114.12999725341797,113.76000213623047,114.0999984741211,60.316168923270546,266800,0.0,0.0,0.0,True,0.003076857377320996,0.0030721335388984544,0.43266806470644825,60.39544178111026,-0.0013125635892691223,0.07817753856143012
+2012-06-28,114.05000305175781,114.05999755859375,113.88999938964844,113.93000030517578,60.22628907944267,720000,0.0,0.0,0.0,True,-0.0014901451042458325,-0.0014912564746676928,0.4305331814038167,60.39544178111026,-0.00280075278330838,0.07819321937045938
+2012-06-29,114.48999786376953,114.83000183105469,114.44000244140625,114.72000122070312,60.643913608822494,1216000,0.0,0.0,0.0,True,0.0069342563814440705,0.00691032499289157,0.4404528652458335,60.643913608822494,0.0,0.07845951880193687
+2012-07-02,114.5,115.02999877929688,114.3499984741211,114.9800033569336,61.019102482882104,4578400,0.447,0.0,0.0,True,0.006186752333956047,0.0061676929517911665,0.44936459037184684,61.019102482882104,0.0,0.07863295222299084
+2012-07-03,115.16000366210938,115.38999938964844,114.94999694824219,115.1500015258789,61.109352472349705,539800,0.0,0.0,0.0,True,0.0014790448530919154,0.0014779521435647602,0.45150826560949,61.109352472349705,0.0,0.07863727749726007
+2012-07-05,115.4800033569336,115.58000183105469,115.29000091552734,115.41000366210938,61.24728184703353,606500,0.0,0.0,0.0,True,0.00225709108513672,0.002254547681463606,0.45478445197579953,61.24728184703353,0.0,0.07861185119321776
+2012-07-06,115.3499984741211,115.58000183105469,115.25,115.58000183105469,61.33752412513364,370400,0.0,0.0,0.0,True,0.001473408702862944,0.0014723243013072167,0.4569279440481304,61.33752412513364,0.0,0.07858426715034407
+2012-07-09,115.41999816894531,115.62000274658203,115.30999755859375,115.58000183105469,61.33752412513364,686000,0.0,0.0,0.0,True,0.0,0.0,0.4569279440481304,61.33752412513364,0.0,0.07857429829575155
+2012-07-10,115.73999786376953,115.97000122070312,115.5999984741211,115.62000274658203,61.35875737552873,1303800,0.0,0.0,0.0,True,0.000346170646728039,0.0003461107434938064,0.45743228973675776,61.35875737552873,0.0,0.0785305453442706
+2012-07-11,115.8499984741211,116.26000213623047,115.8499984741211,116.18000030517578,61.655972757171405,583800,0.0,0.0,0.0,True,0.004843895058429082,0.0048322011462787655,0.46449193880300865,61.655972757171405,0.0,0.07843494762671727
+2012-07-12,116.31999969482422,116.66999816894531,116.23999786376953,116.58000183105469,61.8682320031312,629500,0.0,0.0,0.0,True,0.0034426388307222666,0.003436726515088733,0.46953365561881166,61.8682320031312,0.0,0.07845223602875606
+2012-07-13,116.9000015258789,117.13999938964844,116.77999877929688,117.13999938964844,62.16540882793639,746300,0.0,0.0,0.0,True,0.004803383177171661,0.004791883741626068,0.47659238885849864,62.16540882793639,0.0,0.07853029466641814
+2012-07-16,117.44999694824219,117.76000213623047,117.30999755859375,117.66999816894531,62.4466616788662,314300,0.0,0.0,0.0,True,0.004524266086760154,0.0045140623596239314,0.48327288572737936,62.4466616788662,0.0,0.07860986618752497
+2012-07-17,118.12000274658203,118.1500015258789,117.76000213623047,117.98999786376953,62.61647755813828,1829400,0.0,0.0,0.0,True,0.0027193748185510014,0.002715684008465675,0.4873064606618658,62.61647755813828,0.0,0.07863619749018774
+2012-07-18,118.04000091552734,118.04000091552734,117.8499984741211,117.98999786376953,62.61647755813828,572400,0.0,0.0,0.0,True,0.0,0.0,0.4873064606618658,62.61647755813828,0.0,0.07860788594999235
+2012-07-19,118.12999725341797,118.12999725341797,117.94000244140625,117.94999694824219,62.595309854366874,433000,0.0,0.0,0.0,True,-0.0003380532504683176,-0.00033811040334923474,0.48680367187839657,62.61647755813828,-0.0003380532504683176,0.07852865451347782
+2012-07-20,118.0199966430664,118.08000183105469,117.8499984741211,117.9800033569336,62.61120683845603,643700,0.0,0.0,0.0,True,0.00025396446037473375,0.0002539322168601894,0.4871812671706084,62.61647755813828,-8.417464360488403e-05,0.07852871636620493
+2012-07-23,117.44999694824219,117.44999694824219,117.08000183105469,117.23999786376953,62.21847074766353,683300,0.0,0.0,0.0,True,-0.006272616527034813,-0.006292372041923325,0.4778527493754574,62.61647755813828,-0.006356263175379073,0.07868227762369394
+2012-07-24,116.83999633789062,116.88999938964844,116.69999694824219,116.80999755859375,61.99024897099088,806200,0.0,0.0,0.0,True,-0.0036680711359531326,-0.0036748150052614073,0.47243188036228423,62.61647755813828,-0.010001019085846052,0.07877531339622539
+2012-07-25,116.91000366210938,117.08999633789062,116.83000183105469,117.06999969482422,62.12824774798216,461200,0.0,0.0,0.0,True,0.0022261368405835924,0.00222366266918279,0.4757097152164085,62.61647755813828,-0.007797145882292855,0.07877409677298751
+2012-07-26,117.27999877929688,117.58999633789062,117.27999877929688,117.56999969482422,62.393572769352836,497900,0.0,0.0,0.0,True,0.004270602036724913,0.004261508895446184,0.4820118841318264,62.61647755813828,-0.0035598423526536083,0.07886144169124995
+2012-07-27,117.68000030517578,117.9800033569336,117.68000030517578,117.97000122070312,62.60590527330382,925800,0.0,0.0,0.0,True,0.0034031150089113282,0.003397337516965256,0.48705534101810044,62.61647755813828,-0.00016884189668198157,0.07882396407877676
+2012-07-30,118.08000183105469,118.38999938964844,117.98999786376953,118.38999938964844,62.82877536093554,864800,0.0,0.0,0.0,True,0.0035598892254458114,0.003553567817695856,0.4923490933042325,62.82877536093554,0.0,0.07873328427685636
+2012-07-31,118.63999938964844,118.83999633789062,118.37999725341797,118.55000305175781,62.91367751704596,913500,0.0,0.0,0.0,True,0.0013513259748050288,0.0013504137555711573,0.4943657433974913,62.91367751704596,0.0,0.07827539728731786
+2012-08-01,119.16999816894531,119.29000091552734,118.4000015258789,118.58000183105469,63.16780948849889,896100,0.447,0.0,0.0,True,0.0040393755616030536,0.0040312391873604915,0.5004020478614679,63.16780948849889,0.0,0.07830556149282918
+2012-08-02,118.62999725341797,118.77999877929688,118.52999877929688,118.66000366210938,63.21036081433153,397800,0.0,0.0,0.0,True,0.0006736235778508348,0.0006733967953268384,0.5014127540571631,63.21036081433153,0.0,0.07830196086944408
+2012-08-03,119.02999877929688,119.16000366210938,118.70999908447266,119.0,63.391520115187475,582500,0.0,0.0,0.0,True,0.0028659747946711,0.0028618757189400913,0.5057157651666886,63.391520115187475,0.0,0.07816108599088552
+2012-08-06,119.30999755859375,119.55999755859375,119.12999725341797,119.37999725341797,63.593935800541004,425500,0.0,0.0,0.0,True,0.0031931035095187355,0.0031880163807832445,0.5105236714607799,63.593935800541004,0.0,0.07696252297321012
+2012-08-07,119.48999786376953,119.48999786376953,119.1500015258789,119.33000183105469,63.56730844858376,690200,0.0,0.0,0.0,True,-0.0004187089794341903,-0.00041879666251556957,0.5098912016358914,63.593935800541004,-0.0004187089794341903,0.07501137320772636
+2012-08-08,119.25,119.2699966430664,119.01000213623047,119.02999877929688,63.40749806863532,344200,0.0,0.0,0.0,True,-0.0025140340821210305,-0.002517199572350609,0.5060952836946842,63.593935800541004,-0.002931690412910415,0.07503894737815464
+2012-08-09,119.02999877929688,119.02999877929688,118.45999908447266,118.45999908447266,63.103905386075006,454600,0.0,0.0,0.0,True,-0.004787961862675827,-0.004799460871300725,0.49888415691479815,63.593935800541004,-0.007705615453695969,0.07439968026139715
+2012-08-10,118.41999816894531,118.41999816894531,118.08000183105469,118.33000183105469,63.03461489345646,563700,0.0,0.0,0.0,True,-0.0010980381038958598,-0.0010986413893954074,0.4972383249971799,63.593935800541004,-0.008795192498209703,0.07347010057114658
+2012-08-13,118.19999694824219,118.44000244140625,118.18000030517578,118.37999725341797,63.06124610109745,382500,0.0,0.0,0.0,True,0.0004224854500343156,0.00042239622818564097,0.497870886404725,63.593935800541004,-0.008376422889036172,0.07333484323992559
+2012-08-14,118.33000183105469,118.54000091552734,118.2699966430664,118.37999725341797,63.06124610109745,372100,0.0,0.0,0.0,True,0.0,0.0,0.497870886404725,63.593935800541004,-0.008376422889036172,0.0726635338936017
+2012-08-15,118.16000366210938,118.19000244140625,117.8499984741211,117.9800033569336,62.8481463160808,484900,0.0,0.0,0.0,True,-0.003379251096228275,-0.0033849736608394417,0.49280920456983335,63.593935800541004,-0.011727367949034173,0.07247068169965593
+2012-08-16,118.05999755859375,118.05999755859375,117.75,117.7699966430664,62.73626594079216,462700,0.0,0.0,0.0,True,-0.0017801698514060549,-0.0017817562367257527,0.49015175062995664,63.593935800541004,-0.013486661093580987,0.07231984236400711
+2012-08-17,117.9000015258789,117.9800033569336,117.72000122070312,117.73999786376953,62.72028413166056,353500,0.0,0.0,0.0,True,-0.00025474594147312235,-0.00025477839473214524,0.4897721405193045,63.593935800541004,-0.013737971362876578,0.07214664376581215
+2012-08-20,117.97000122070312,118.0,117.66999816894531,117.87000274658203,62.789570768595354,1008700,0.0,0.0,0.0,True,0.0011046926507753962,0.001104082926846107,0.4914178808542662,63.593935800541004,-0.012648454948102295,0.07211383657260967
+2012-08-21,117.94000244140625,118.22000122070312,117.94000244140625,118.12000274658203,62.92276150795405,458400,0.0,0.0,0.0,True,0.002121223918691184,0.002118977299728188,0.49458151213589807,63.593935800541004,-0.010554061234581469,0.07212508740660398
+2012-08-22,118.2699966430664,118.79000091552734,118.2699966430664,118.79000091552734,63.279670585368805,818500,0.0,0.0,0.0,True,0.005672177585048344,0.0056561513596087,0.5030590438880629,63.593935800541004,-0.004941748159099202,0.07226786874413128
+2012-08-23,118.98999786376953,119.0999984741211,118.9000015258789,119.08000183105469,63.43413313196005,815200,0.0,0.0,0.0,True,0.0024409505479783267,0.0024379762672543507,0.5067279366848851,63.593935800541004,-0.0025128601739977663,0.07195937908630938
+2012-08-24,119.12000274658203,119.22000122070312,119.0,119.16999816894531,63.48207084798735,905600,0.0,0.0,0.0,True,0.0007557085382972062,0.0007554231343788457,0.5078665838515288,63.593935800541004,-0.0017590506255896754,0.07194621391588235
+2012-08-27,119.0199966430664,119.25,119.0199966430664,119.22000122070312,63.508725189730825,411800,0.0,0.0,0.0,True,0.0004198719636494541,0.0004197838420821788,0.508499694755012,63.593935800541004,-0.001339917237980659,0.07167538831107029
+2012-08-28,119.16999816894531,119.37999725341797,119.16999816894531,119.33000183105469,63.56730844858376,360000,0.0,0.0,0.0,True,0.0009224442575082037,0.0009220190672602106,0.5098912016358916,63.593935800541004,-0.0004187089794341903,0.07167031540246607
+2012-08-29,119.45999908447266,119.5,119.3499984741211,119.38999938964844,63.599264355479455,468400,0.0,0.0,0.0,True,0.000502709768206433,0.0005025834519827346,0.510650238691883,63.599264355479455,0.0,0.0716696400648603
+2012-08-30,119.4000015258789,119.4800033569336,119.27999877929688,119.43000030517578,63.620590142284485,451800,0.0,0.0,0.0,True,0.0003353149917872944,0.000335258786279451,0.5111567823642633,63.620590142284485,0.0,0.0716353342167825
+2012-08-31,119.7699966430664,119.7699966430664,119.44000244140625,119.55999755859375,63.68982665533056,370300,0.0,0.0,0.0,True,0.001088272096993137,0.0010876803581908964,0.5128013321246923,63.68982665533056,0.0,0.07163400474684295
+2012-09-04,119.55999755859375,119.55999755859375,119.0,119.30000305175781,63.77913585796389,1080000,0.427,0.0,0.0,True,0.001402252248489111,0.0014012700109275816,0.5149226611941815,63.77913585796389,0.0,0.07157902147959949
+2012-09-05,119.41000366210938,119.66000366210938,119.37999725341797,119.55000305175781,63.912746866850995,329200,0.0,0.0,0.0,True,0.0020949015236684243,0.0020927102772348295,0.518096274985357,63.912746866850995,0.0,0.07147510276456387
+2012-09-06,119.76000213623047,120.04000091552734,119.58000183105469,119.79000091552734,64.04107944468838,621800,0.0,0.0,0.0,True,0.002007934005789691,0.002005920800775307,0.5211445121199627,64.04107944468838,0.0,0.07141902582112633
+2012-09-07,119.97000122070312,120.4800033569336,119.95999908447266,120.30999755859375,64.31908966558692,730100,0.0,0.0,0.0,True,0.004341123280700687,0.004331727786549795,0.5277479879748368,64.31908966558692,0.0,0.07152154967940845
+2012-09-10,120.44999694824219,120.55999755859375,120.33000183105469,120.55000305175781,64.4473836865868,528700,0.0,0.0,0.0,True,0.001994649203944432,0.0019926625325906665,0.5307953092828785,64.4473836865868,0.0,0.07107755075047717
+2012-09-11,120.6500015258789,120.91000366210938,120.5999984741211,120.70999908447266,64.53290660778052,1848300,0.0,0.0,0.0,True,0.0013270192876970732,0.0013261395757792316,0.5328267041838131,64.53290660778052,0.0,0.07091171732760333
+2012-09-12,120.88999938964844,120.91999816894531,120.72000122070312,120.7699966430664,64.5649704738211,783500,0.0,0.0,0.0,True,0.000496860713797842,0.0004967373193849163,0.5335883055541821,64.5649704738211,0.0,0.07087272114229326
+2012-09-13,120.69999694824219,120.72000122070312,120.44999694824219,120.5,64.42068693232211,842300,0.0,0.0,0.0,True,-0.0022347031283395102,-0.002237203803581218,0.5301611909701753,64.5649704738211,-0.0022347031283395102,0.0705890664962069
+2012-09-14,120.62999725341797,120.83999633789062,120.51000213623047,120.73999786376953,64.54898095332203,765300,0.0,0.0,0.0,True,0.0019915034612203453,0.0019895230471008037,0.5332085122782175,64.5649704738211,-0.0002476500861339215,0.07059523124283451
+2012-09-17,120.5199966430664,120.69999694824219,120.44000244140625,120.56999969482422,64.45806778624994,768300,0.0,0.0,0.0,True,-0.0014084369068170233,-0.0014094296863649944,0.5310490848236789,64.5649704738211,-0.0016557381934296789,0.07062204818726034
+2012-09-18,120.51000213623047,120.77999877929688,120.51000213623047,120.69000244140625,64.52225335358736,802900,0.0,0.0,0.0,True,0.0009957724384519473,0.0009952769859553725,0.5325736613042633,64.5649704738211,-0.0006616144934359358,0.07047348753483226
+2012-09-19,120.72000122070312,120.86000061035156,120.69999694824219,120.80999755859375,64.58636566293359,542500,0.0,0.0,0.0,True,0.0009936464710071924,0.000993153131129093,0.534096497714377,64.58636566293359,0.0,0.07047452101269244
+2012-09-20,120.80999755859375,120.8499984741211,120.58999633789062,120.7300033569336,64.54360998586236,509600,0.0,0.0,0.0,True,-0.0006619923049140386,-0.0006622115185704293,0.5330809376378944,64.58636566293359,-0.0006619923049140386,0.07025241978124644
+2012-09-21,120.63999938964844,121.0,120.5999984741211,120.9800033569336,64.67727883000569,840200,0.0,0.0,0.0,True,0.002070984938286058,0.0020688434051908964,0.5362559251689161,64.67727883000569,0.0,0.06785894307051481
+2012-09-24,120.76000213623047,120.76000213623047,120.52999877929688,120.66000366210938,64.50617129667835,1643200,0.0,0.0,0.0,True,-0.002645558632376477,-0.002649064306958629,0.5321916700445459,64.67727883000569,-0.002645558632376477,0.06582311029684682
+2012-09-25,120.69999694824219,120.69999694824219,120.52999877929688,120.62999725341797,64.49018177617926,618000,0.0,0.0,0.0,True,-0.0002478758261058589,-0.000247906552396084,0.5318118767685811,64.67727883000569,-0.0028927786884508366,0.0639249158210175
+2012-09-26,120.5,120.68000030517578,120.44999694824219,120.66000366210938,64.50617129667835,677100,0.0,0.0,0.0,True,0.00024793728376493185,0.0002479065523961213,0.5321916700445459,64.67727883000569,-0.002645558632376477,0.061644259847279406
+2012-09-27,120.87000274658203,120.87000274658203,120.62999725341797,120.8499984741211,64.60778398614855,880400,0.0,0.0,0.0,True,0.0015752398170225668,0.0015740004281677368,0.5346052393705103,64.67727883000569,-0.0010744862046500048,0.06164994303202477
+2012-09-28,121.05999755859375,121.2699966430664,120.87000274658203,121.26000213623047,64.82697575148558,1527800,0.0,0.0,0.0,True,0.003392652584772504,0.003386910522541739,0.539811621802466,64.82697575148558,0.0,0.06134515567992391
+2012-10-01,121.2699966430664,121.2699966430664,120.70999908447266,120.9800033569336,64.89137338142908,827300,0.4,0.0,0.0,True,0.000993377050170663,0.000992883977699661,0.5413412353291507,64.89137338142908,0.0,0.060677308938775126
+2012-10-02,121.2300033569336,121.33000183105469,121.13999938964844,121.33000183105469,65.07902179803135,427100,0.0,0.0,0.0,True,0.002891731316877477,0.0028875583047572244,0.5457983800493467,65.07902179803135,0.0,0.060075705206343886
+2012-10-03,121.5199966430664,121.79000091552734,121.41000366210938,121.58000183105469,65.21315332422431,881600,0.0,0.0,0.0,True,0.002061056274158979,0.0020589352115958737,0.5489843574991322,65.21315332422431,0.0,0.059273451701489656
+2012-10-04,121.66999816894531,121.75,121.55000305175781,121.58999633789062,65.21852043600023,628900,0.0,0.0,0.0,True,8.230106201501108e-05,8.229767546841634e-05,0.549111840556799,65.21852043600023,0.0,0.058786203596279854
+2012-10-05,121.77999877929688,121.77999877929688,121.5,121.62999725341797,65.2399734603689,693900,0.0,0.0,0.0,True,0.0003289406785871307,0.0003288865894631997,0.549621406456839,65.2399734603689,0.0,0.057720554984982575
+2012-10-08,121.7300033569336,121.7300033569336,121.25,121.27999877929688,65.0522633528267,234100,0.0,0.0,0.0,True,-0.002877225381709092,-0.0028813725514626534,0.5451627964141417,65.2399734603689,-0.002877225381709092,0.05774498011230461
+2012-10-09,121.52999877929688,121.52999877929688,121.16000366210938,121.16999816894531,64.99322512329161,354800,0.0,0.0,0.0,True,-0.0009075507367803937,-0.0009079628102875839,0.5437604827798104,65.2399734603689,-0.0037821648904744487,0.056127603510546895
+2012-10-10,121.31999969482422,121.3499984741211,121.06999969482422,121.19000244140625,65.00395934684344,685300,0.0,0.0,0.0,True,0.00016515911514591863,0.00016514547788078584,0.5440154488951434,65.2399734603689,-0.0036176304343352728,0.05601930082639608
+2012-10-11,121.41000366210938,121.86000061035156,121.31999969482422,121.86000061035156,65.3633090720701,680900,0.0,0.0,0.0,True,0.005528120576613782,0.005512896598944039,0.5525509524687902,65.3633090720701,0.0,0.05576274258921928
+2012-10-12,122.08000183105469,122.58000183105469,122.06999969482422,122.54000091552734,65.72805675454264,883000,0.0,0.0,0.0,True,0.005580312374796836,0.005564800113781553,0.5612146717613544,65.72805675454264,0.0,0.05593323519746025
+2012-10-15,122.76000213623047,122.9000015258789,122.6500015258789,122.86000061035156,65.89974264043204,736300,0.0,0.0,0.0,True,0.0026120639247033672,0.0026086584147141318,0.5652926642841798,65.89974264043204,0.0,0.0559116187276721
+2012-10-16,123.0,123.25,122.94999694824219,123.1500015258789,66.05528092278874,546800,0.0,0.0,0.0,True,0.002360225945120309,0.002357444986798049,0.5689871086421299,66.05528092278874,0.0,0.055900823168796784
+2012-10-17,123.1500015258789,123.18000030517578,123.02999877929688,123.16000366210938,66.06060176635967,1746200,0.0,0.0,0.0,True,8.055137298024206e-05,8.054812889260686e-05,0.5691134927079193,66.06060176635967,0.0,0.05589253003140441
+2012-10-18,123.30000305175781,123.30000305175781,122.81999969482422,122.91999816894531,65.9318913315151,1140200,0.0,0.0,0.0,True,-0.001948369094483593,-0.0019502696345847278,0.5660562804729901,66.06060176635967,-0.001948369094483593,0.05594978848674372
+2012-10-19,122.69999694824219,122.94999694824219,122.69000244140625,122.7300033569336,65.83001645555008,843300,0.0,0.0,0.0,True,-0.0015451532468980789,-0.0015463482272867952,0.5636364835263921,66.06060176635967,-0.003490511812549224,0.055908711387076544
+2012-10-22,122.72000122070312,122.72000122070312,122.55000305175781,122.55000305175781,65.73342386631857,523000,0.0,0.0,0.0,True,-0.001467303130582187,-0.001468380674004906,0.5613421548190212,66.06060176635967,-0.004952693304221545,0.05594962959631036
+2012-10-23,122.38999938964844,122.44999694824219,122.12000274658203,122.3499984741211,65.62617416721014,758700,0.0,0.0,0.0,True,-0.0016315854674867625,-0.0016329179526284514,0.558794691649444,66.06060176635967,-0.006576198029288216,0.055722760071924664
+2012-10-24,122.43000030517578,122.45999908447266,122.23999786376953,122.36000061035156,65.63151814488357,453400,0.0,0.0,0.0,True,8.14305837761875e-05,8.142726848617655e-05,0.5589216252111722,66.06060176635967,-0.006495302949156567,0.055701290825197536
+2012-10-25,122.48999786376953,122.48999786376953,122.12000274658203,122.12999725341797,65.50818253318239,427800,0.0,0.0,0.0,True,-0.001879213146173342,-0.001880981082430957,0.5559920791992214,66.06060176635967,-0.008362310036639564,0.05569874309757859
+2012-10-26,122.13999938964844,122.16999816894531,121.7300033569336,121.80000305175781,65.33115266961954,707600,0.0,0.0,0.0,True,-0.0027024084124632752,-0.0027060665100125283,0.5517871531146672,66.06060176635967,-0.011042120072112138,0.05480314093030071
+2012-10-31,121.69000244140625,121.98999786376953,121.41999816894531,121.61000061035156,65.22923152544958,779000,0.0,0.0,0.0,True,-0.0015600695840372047,-0.001561287759714788,0.5493662571761933,66.06060176635967,-0.012584963180481523,0.05484426556112104
+2012-11-01,121.23999786376953,121.41000366210938,121.08000183105469,121.2699966430664,65.04688852968329,492400,0.0,0.0,0.0,True,-0.002795418426708718,-0.0027993329055717416,0.5450351301911622,66.06060176635967,-0.015345201369216133,0.05489202730225825
+2012-11-02,121.69000244140625,121.7300033569336,120.83000183105469,120.86000061035156,64.82696032875057,906700,0.0,0.0,0.0,True,-0.003381071806875968,-0.0033868005466561493,0.53981125547184,66.06060176635967,-0.018674389948371672,0.055026614537908865
+2012-11-05,121.19999694824219,121.44000244140625,121.12999725341797,121.27999877929688,65.0522633528267,1158100,0.0,0.0,0.0,True,0.003475452542176516,0.0034694271136814,0.5451627964141417,66.06060176635967,-0.015263839362214981,0.05508985411488315
+2012-11-06,121.5999984741211,121.76000213623047,121.45999908447266,121.4800033569336,65.15951305193512,1153200,0.0,0.0,0.0,True,0.0016486697553739216,0.001647312191304507,0.5477102595837187,66.06060176635967,-0.013640334637148421,0.05482089382177215
+2012-11-07,121.86000061035156,121.94000244140625,121.44000244140625,121.44999694824219,65.14341942797486,1375900,0.0,0.0,0.0,True,-0.0002469880943928304,-0.0002470186009754949,0.5473279935760318,66.06060176635967,-0.013883953731282372,0.05482528499110297
+2012-11-08,121.75,121.83999633789062,121.61000061035156,121.63999938964844,65.24530972667485,409600,0.0,0.0,0.0,True,0.001564091961930858,0.0015628700440601833,0.5497481568532547,66.06060176635967,-0.012341577549782379,0.05483465051528458
+2012-11-09,121.02999877929688,121.6500015258789,120.80000305175781,121.5999984741211,65.22390297051112,480900,0.0,0.0,0.0,True,-0.00032809647549236765,-0.00032815031091678026,0.5492396899450904,66.06060176635967,-0.012665624797178587,0.054824535616785436
+2012-11-12,121.26000213623047,122.0,121.13999938964844,121.58999633789062,65.21852043600023,456500,0.0,0.0,0.0,True,-8.252395618402186e-05,-8.252736147304056e-05,0.549111840556799,66.06060176635967,-0.012747103535896809,0.05430264428189957
+2012-11-13,121.44999694824219,121.55000305175781,121.4000015258789,121.47000122070312,65.15415365152668,409400,0.0,0.0,0.0,True,-0.0009869402746833789,-0.000987427620917078,0.5475829596913646,66.06060176635967,-0.013721463180714988,0.05432391511991103
+2012-11-14,121.55000305175781,121.58999633789062,121.36000061035156,121.44000244140625,65.13806002756644,551000,0.0,0.0,0.0,True,-0.00024700841094982273,-0.000247038922551881,0.5472006936836782,66.06060176635967,-0.013965082274848717,0.054220083886350696
+2012-11-15,121.22000122070312,121.41000366210938,121.0,121.06999969482422,64.93961569647239,531900,0.0,0.0,0.0,True,-0.003046518901700046,-0.0030511689871930976,0.5424871175256474,66.06060176635967,-0.01696905628943457,0.05410335665048482
+2012-11-16,121.0,121.05000305175781,120.69999694824219,120.75,64.76792981058298,914900,0.0,0.0,0.0,True,-0.0026437773622169924,-0.00264727831343924,0.5384091250028218,66.06060176635967,-0.019567971244775384,0.05394144982155652
+2012-11-19,120.97000122070312,121.30000305175781,120.86000061035156,121.1500015258789,64.98246776563728,625900,0.0,0.0,0.0,True,0.003312410257386933,0.003306936311169899,0.5435049671685388,66.06060176635967,-0.016320378136055802,0.05398693069632939
+2012-11-20,121.33000183105469,121.55000305175781,121.27999877929688,121.52999877929688,65.18629463124225,884700,0.0,0.0,0.0,True,0.0031366439689559655,0.0031317349637842383,0.5483463927148615,66.06060176635967,-0.013234925382751284,0.053653524115293366
+2012-11-21,121.51000213623047,121.51000213623047,121.31999969482422,121.37999725341797,65.10591133648339,880300,0.0,0.0,0.0,True,-0.0012331318295293325,-0.0012338927622016888,0.5464370774948679,66.06060176635967,-0.014451736804529713,0.053683832875616844
+2012-11-23,121.3499984741211,121.5999984741211,121.16999816894531,121.44999694824219,65.14341942797486,1225600,0.0,0.0,0.0,True,0.0005761088466702535,0.0005759429596782322,0.5473279935760316,66.06060176635967,-0.013883953731282372,0.05281837310782035
+2012-11-26,121.52999877929688,121.72000122070312,121.44000244140625,121.68000030517578,65.26676275104353,1217800,0.0,0.0,0.0,True,0.0018934118618847418,0.0018916216170696929,0.5502577227532948,66.06060176635967,-0.012016829912082194,0.052363107761086554
+2012-11-27,121.91999816894531,122.13999938964844,121.80999755859375,121.83999633789062,65.35260569398824,2302900,0.0,0.0,0.0,True,0.0013152627666266348,0.0013143985662380632,0.5522967190147077,66.06060176635967,-0.01071737243441162,0.051421347198085665
+2012-11-28,122.08999633789062,122.1500015258789,121.91000366210938,122.05999755859375,65.47064359622095,1309200,0.0,0.0,0.0,True,0.001806169791996215,0.00180454062873945,0.5551004304568068,66.06060176635967,-0.008930560036756185,0.05143058934009431
+2012-11-29,122.43000030517578,122.68000030517578,122.36000061035156,122.68000030517578,65.80316547393551,1470200,0.0,0.0,0.0,True,0.005078946218481262,0.0050660918771034255,0.5629987019074341,66.06060176635967,-0.0038969716524025477,0.05098879320386701
+2012-11-30,122.75,122.76000213623047,122.61000061035156,122.69999694824219,65.81386885201736,1679800,0.0,0.0,0.0,True,0.00016265749534638552,0.00016264426805031579,0.5632529353615159,66.06060176635967,-0.0037349480287045544,0.05098784624216851
+2012-12-03,122.23999786376953,122.37000274658203,122.20999908447266,122.3499984741211,65.83650171561266,1271100,0.392,0.0,0.0,True,0.0003438920092386777,0.00034383289193459256,0.5637905255544056,66.06060176635967,-0.003392340438247876,0.05058681618617522
+2012-12-04,122.30000305175781,122.5,122.2300033569336,122.43000030517578,65.87958512580238,1089300,0.0,0.0,0.0,True,0.0006544000526611526,0.0006541860263141696,0.5648138701566794,66.06060176635967,-0.0027401603333481184,0.05044353134909395
+2012-12-05,122.58999633789062,124.43000030517578,122.43000030517578,122.55000305175781,65.9441138489933,971500,0.0,0.0,0.0,True,0.0009794949841850364,0.0009790155919889771,0.566346597493681,66.06060176635967,-0.0017633493224654684,0.05011808382088307
+2012-12-06,122.52999877929688,122.75,122.47000122070312,122.73999786376953,66.0463665819655,1417200,0.0,0.0,0.0,True,0.0015505968160609562,0.0015493958821006016,0.5687753695406026,66.06060176635967,-0.00021548675024962716,0.05011846883047122
+2012-12-07,122.56999969482422,122.61000061035156,122.41999816894531,122.5,65.91724744464373,526700,0.0,0.0,0.0,True,-0.0019549771471761845,-0.0019568906092556422,0.5657084495440978,66.06060176635967,-0.0021700426257535987,0.05010826175423477
+2012-12-10,122.80000305175781,122.80000305175781,122.5199966430664,122.69999694824219,66.02482102118691,862000,0.0,0.0,0.0,True,0.0016319488557756667,0.0016306186742372519,0.5682636056568096,66.06060176635967,-0.0005416351685578746,0.050034330526023206
+2012-12-11,122.48999786376953,122.63999938964844,122.48999786376953,122.63999938964844,65.99254123685644,819400,0.0,0.0,0.0,True,-0.0004889037763556869,-0.0004890233287749619,0.5674968756576828,66.06060176635967,-0.0010302741374342839,0.04973458883032085
+2012-12-12,122.62000274658203,122.68000030517578,122.44000244140625,122.54000091552734,65.93873902584988,763700,0.0,0.0,0.0,True,-0.0008152771509957191,-0.0008156096701546527,0.566218931270702,66.06060176635967,-0.0018447113294666195,0.04974137384983517
+2012-12-13,122.58000183105469,122.5999984741211,122.4000015258789,122.48999786376953,65.91183406466284,726600,0.0,0.0,0.0,True,-0.0004080296588094834,-0.0004081129255616908,0.5655798674945547,66.06060176635967,-0.0022519882913416556,0.04974700492664907
+2012-12-14,122.52999877929688,122.52999877929688,122.25,122.4000015258789,65.8633989654322,1047900,0.0,0.0,0.0,True,-0.000734846783100096,-0.0007351169153427257,0.56442940616524,66.06060176635967,-0.0029851802080902434,0.04975510469900696
+2012-12-17,122.30000305175781,122.31999969482422,122.12000274658203,122.26000213623047,65.7880589050145,929800,0.0,0.0,0.0,True,-0.0011438835772390465,-0.0011445383113989106,0.5626398810597777,66.06060176635967,-0.0041256490867142,0.04975339092765646
+2012-12-18,122.08000183105469,122.38999938964844,122.04000091552734,122.16999816894531,65.73964693988633,1053300,0.0,0.0,0.0,True,-0.0007358776947358203,-0.0007361485856298224,0.5614899692264013,66.06060176635967,-0.0048584908083108,0.04970159752304937
+2012-12-19,122.30000305175781,122.52999877929688,122.29000091552734,122.43000030517578,65.87958512580238,548400,0.0,0.0,0.0,True,0.0021286726112783594,0.002126410197791554,0.5648138701566794,66.06060176635967,-0.0027401603333481184,0.04969300975335732
+2012-12-20,122.54000091552734,122.72000122070312,122.41999816894531,122.70999908447266,66.03018042159532,1307300,0.0,0.0,0.0,True,0.0022859174887845946,0.002283308754213419,0.5683909055491632,66.06060176635967,-0.0004605066249917522,0.04968353673483259
+2012-12-21,122.58000183105469,122.94000244140625,122.58000183105469,122.86000061035156,66.11097241883138,816500,0.0,0.0,0.0,True,0.0012235616610498656,0.0012228137195202228,0.5703099285307325,66.11097241883138,0.0,0.0494814238212072
+2012-12-24,122.54000091552734,123.08000183105469,122.54000091552734,122.91000366210938,66.13783111181344,222300,0.0,0.0,0.0,True,0.0004062667965598621,0.0004061842925498721,0.5709478933150027,66.13783111181344,0.0,0.04948105622950818
+2012-12-26,122.54000091552734,122.5999984741211,122.4000015258789,122.56999969482422,66.16536840513498,248800,0.391,0.0,0.0,True,0.00041636220690377534,0.0004162755522124311,0.5716019766467941,66.16536840513498,0.0,0.049481368309676685
+2012-12-27,122.5999984741211,122.63999938964844,122.25,122.63999938964844,66.20313868312127,943000,0.0,0.0,0.0,True,0.0005708466361891151,0.0005706837652280368,0.5724991203485912,66.20313868312127,0.0,0.049467494977998946
+2012-12-28,122.66999816894531,122.7699966430664,122.58000183105469,122.75,66.2625162128261,510200,0.0,0.0,0.0,True,0.0008968990124327281,0.0008964970388486613,0.5739094932566833,66.2625162128261,0.0,0.04942478719279797
+2012-12-31,122.6500015258789,122.80999755859375,122.61000061035156,122.79000091552734,66.28413117591215,332700,0.0,0.0,0.0,True,0.0003262019663821114,0.0003261487740879819,0.574422905628291,66.28413117591215,0.0,0.0493853795268212
+2013-01-02,122.98999786376953,123.19000244140625,122.9000015258789,123.12999725341797,66.46766172227255,1295400,0.0,0.0,0.0,True,0.002768845922915153,0.002765019730174273,0.5787822400714842,66.46766172227255,0.0,0.04941499842048278
+2013-01-03,123.33000183105469,123.3499984741211,123.02999877929688,123.05000305175781,66.42450119840788,1520400,0.0,0.0,0.0,True,-0.0006493462045500387,-0.0006495571211069067,0.5777570638160827,66.46766172227255,-0.0006493462045500387,0.04942275732741756
+2013-01-04,122.9000015258789,122.9000015258789,122.5999984741211,122.66999816894531,66.21934026622644,1280800,0.0,0.0,0.0,True,-0.0030886333879818206,-0.003093413060392342,0.5728839506706562,66.46766172227255,-0.0037359740001641217,0.048573513468380784
+2013-01-07,122.8499984741211,122.94999694824219,122.66000366210938,122.73999786376953,66.2571182555802,1260400,0.0,0.0,0.0,True,0.0005704978213596501,0.0005703351493439753,0.5737812775377653,66.46766172227255,-0.0031676075438321627,0.04852714751193916
+2013-01-08,122.5,122.55000305175781,122.12000274658203,122.18000030517578,65.95483264981014,1425800,0.0,0.0,0.0,True,-0.004562311397305452,-0.0045727505030166956,0.5666011972783889,66.46766172227255,-0.007715467329138304,0.04875995341436266
+2013-01-09,122.29000091552734,122.33999633789062,122.0199966430664,122.08000183105469,65.90086850008619,1435000,0.0,0.0,0.0,True,-0.0008181985694737381,-0.0008185334766161069,0.5653194064198399,66.46766172227255,-0.008527353114280434,0.048519551159186866
+2013-01-10,122.18000030517578,122.18000030517578,121.86000061035156,122.05000305175781,65.88465920561352,783100,0.0,0.0,0.0,True,-0.00024596480807614896,-0.00024599506238065277,0.564934392932462,66.46766172227255,-0.008771220493584475,0.048481339197550176
+2013-01-11,121.61000061035156,121.69000244140625,121.43000030517578,121.44000244140625,65.55540694771648,1170200,0.0,0.0,0.0,True,-0.004997403976387038,-0.005009932757990146,0.5571137835744364,66.46766172227255,-0.01372479113779912,0.048799968004617666
+2013-01-14,121.66000366210938,121.83999633789062,121.58999633789062,121.62000274658203,65.6525316213051,1067700,0.0,0.0,0.0,True,0.0014815661760148036,0.0014804697396762424,0.5594207506883868,66.46766172227255,-0.01226355914810695,0.048799054392849414
+2013-01-15,121.83000183105469,122.0999984741211,121.69999694824219,122.0999984741211,65.911648991843,1146800,0.0,0.0,0.0,True,0.003946799371462584,0.003939031191746031,0.5655754715270493,66.46766172227255,-0.00836516158418199,0.0489112169284882
+2013-01-16,122.0999984741211,122.26000213623047,121.98999786376953,121.98999786376953,65.85224832803569,1530500,0.0,0.0,0.0,True,-0.000901216472594446,-0.0009016228123113917,0.5641645491230194,66.46766172227255,-0.00925883923536086,0.04892513260030673
+2013-01-17,122.05999755859375,122.19999694824219,121.66000366210938,121.80000305175781,65.74972569720116,2659300,0.0,0.0,0.0,True,-0.001556858473894862,-0.0015580716373614421,0.5617293662901512,66.46766172227255,-0.010801283006933615,0.04897436209438573
+2013-01-18,121.80000305175781,122.25,121.79000091552734,122.19999694824219,65.96565169840441,1219000,0.0,0.0,0.0,True,0.0032840593464626977,0.0032786786008075176,0.5668581782121618,66.46766172227255,-0.007552695714883595,0.048808350775536156
+2013-01-22,121.91999816894531,122.13999938964844,121.91999816894531,121.95999908447266,65.83606987903298,1018500,0.0,0.0,0.0,True,-0.001964383221193522,-0.001966315152363423,0.563780268296892,66.46766172227255,-0.00950224254733989,0.04883735540921793
+2013-01-23,122.0199966430664,122.16000366210938,121.95999908447266,122.05000305175781,65.88465920561352,614900,0.0,0.0,0.0,True,0.0007380350417305337,0.0007377628277965032,0.564934392932462,66.46766172227255,-0.008771220493584475,0.048790172964811446
+2013-01-24,122.0999984741211,122.13999938964844,121.97000122070312,122.08000183105469,65.90086850008619,511100,0.0,0.0,0.0,True,0.00024602532164719193,0.0002459950623806749,0.5653194064198399,66.46766172227255,-0.008527353114280434,0.048751682029681345
+2013-01-25,122.05000305175781,122.12999725341797,121.54000091552734,121.55999755859375,65.62012074372724,1103600,0.0,0.0,0.0,True,-0.004260152601153977,-0.0042692529062352685,0.5586509068789436,66.46766172227255,-0.01275117788988367,0.048853703688494905
+2013-01-28,121.55999755859375,121.55999755859375,121.08999633789062,121.16999816894531,65.40961583387238,1642600,0.0,0.0,0.0,True,-0.0032079323760614287,-0.0032130888217652594,0.5536508601717891,66.46766172227255,-0.015918205349559233,0.04894351886789136
+2013-01-29,121.19000244140625,121.19999694824219,120.86000061035156,120.9000015258789,65.26389412233571,941600,0.0,0.0,0.0,True,-0.002227833166101645,-0.0022303184783364237,0.550189585256956,66.46766172227255,-0.018110575409838292,0.04863818950979082
+2013-01-30,120.66000366210938,120.66000366210938,119.8499984741211,119.86000061035156,64.70246801192526,2245700,0.0,0.0,0.0,True,-0.008602399810193173,-0.00863961402618371,0.5368542346629781,66.46766172227255,-0.026557180809563374,0.04945878394994076
+2013-01-31,119.76000213623047,119.86000061035156,119.1500015258789,119.29000091552734,64.39478059322558,2805700,0.0,0.0,0.0,True,-0.0047554201277604236,-0.004766763112782537,0.529545847102028,66.46766172227255,-0.031186310385165505,0.04971322367217988
+2013-02-01,118.75,119.31999969482422,118.72000122070312,119.05999755859375,64.50528063373278,3096500,0.434,0.0,0.0,True,0.0017159782126632273,0.0017145076041644681,0.5321705144509246,66.46766172227255,-0.029523847201656572,0.04960409545341529
+2013-02-04,118.61000061035156,118.94999694824219,118.54000091552734,118.66999816894531,64.2939891643935,1254000,0.0,0.0,0.0,True,-0.00327556856219291,-0.0032809449806576155,0.5271517848818701,66.46766172227255,-0.032702708378120726,0.049680761153493264
+2013-02-05,118.62000274658203,119.12000274658203,118.58999633789062,118.9000015258789,64.41856630626124,970500,0.0,0.0,0.0,True,0.0019376172405356495,0.0019357424815698097,0.530110820509172,66.46766172227255,-0.030828456469150667,0.04935049507003811
+2013-02-06,119.0999984741211,119.2300033569336,118.87000274658203,118.91999816894531,64.4294509014792,617200,0.0,0.0,0.0,True,0.00016896674114441623,0.00016895246787239262,0.5303693583481033,66.46766172227255,-0.030664698711830418,0.049351108697496905
+2013-02-07,119.05999755859375,119.5,119.01000213623047,119.2699966430664,64.61905029405749,691500,0.0,0.0,0.0,True,0.0029427441942382337,0.0029384227983079757,0.5348728438924222,66.46766172227255,-0.027812192881694453,0.049413418989725656
+2013-02-08,119.62000274658203,119.91999816894531,119.52999877929688,119.8499984741211,64.93332322059717,835200,0.0,0.0,0.0,True,0.004863471764279259,0.004851683291962241,0.5423376546304519,66.46766172227255,-0.0230839849321981,0.04958142643588509
+2013-02-11,119.94999694824219,120.05000305175781,119.8499984741211,120.0199966430664,65.02539694847714,679700,0.0,0.0,0.0,True,0.001417973442806364,0.0014169690678033924,0.5445246484645581,66.46766172227255,-0.021698743966979794,0.04952141274093612
+2013-02-12,120.04000091552734,120.05999755859375,119.76000213623047,119.9000015258789,64.96040554323658,651300,0.0,0.0,0.0,True,-0.0009994772548955755,-0.0009999770653476411,0.5429809312087921,66.46766172227255,-0.022676533820820577,0.049538095155446465
+2013-02-13,119.58000183105469,119.7300033569336,119.27999877929688,119.31999969482422,64.64614418374812,756300,0.0,0.0,0.0,True,-0.0048377370316644575,-0.0048494767592383425,0.5355163952187312,66.46766172227255,-0.027404567745070274,0.0496970060974276
+2013-02-14,119.19000244140625,119.3499984741211,119.05000305175781,119.33000183105469,64.65158069783148,621500,0.0,0.0,0.0,True,8.409649410645592e-05,8.409295819453257e-05,0.535645526764212,66.46766172227255,-0.027322775879033645,0.049457823279479216
+2013-02-15,119.44999694824219,119.44999694824219,119.13999938964844,119.16000366210938,64.55946070174656,407200,0.0,0.0,0.0,True,-0.001424868426890713,-0.001425884517219067,0.5334574339382296,66.46766172227255,-0.028708712945239356,0.04947827104338653
+2013-02-19,119.26000213623047,119.48999786376953,119.12000274658203,119.30000305175781,64.63531356810262,596700,0.0,0.0,0.0,True,0.0011749302973034226,0.001174240606874255,0.5352591395369888,66.46766172227255,-0.02756751338457175,0.04947542728910124
+2013-02-20,119.16999816894531,119.3499984741211,118.79000091552734,118.79000091552734,64.35900755942029,696400,0.0,0.0,0.0,True,-0.004274845953848416,-0.004284009231537541,0.5286961432162303,66.46766172227255,-0.03172451246537045,0.04967285942140326
+2013-02-21,118.75,118.9000015258789,118.5999984741211,118.5999984741211,64.25609936021107,2019700,0.0,0.0,0.0,True,-0.001598971194734733,-0.0016002509135130969,0.5262518021177254,66.46766172227255,-0.033272757078505966,0.0496475812054502
+2013-02-22,118.75,118.75,118.41999816894531,118.45999908447266,64.18021564838504,1455700,0.0,0.0,0.0,True,-0.0011809573345034075,-0.001181655214114503,0.5244493638577155,66.46766172227255,-0.03441442070649836,0.04949632970739297
+2013-02-25,118.63999938964844,118.72000122070312,118.52999877929688,118.5999984741211,64.25609936021107,1084200,0.0,0.0,0.0,True,0.0011823536437109983,0.0011816552141145765,0.5262518021177256,66.46766172227255,-0.033272757078505966,0.049449432775085705
+2013-02-26,118.80000305175781,119.20999908447266,118.69000244140625,119.20999908447266,64.58655459143719,1095500,0.0,0.0,0.0,True,0.005142783868246292,0.005129604920297657,0.5341009852645384,66.46766172227255,-0.028301087808615066,0.049637420419707444
+2013-02-27,119.19999694824219,119.31999969482422,119.06999969482422,119.27999877929688,64.62447909677337,1172900,0.0,0.0,0.0,True,0.0005871888596020725,0.0005870165316797096,0.5350017922725903,66.46766172227255,-0.027730517032488744,0.04960387232033434
+2013-02-28,119.30000305175781,119.33000183105469,119.0,119.16999816894531,64.56487022604368,522700,0.0,0.0,0.0,True,-0.0009223884132268934,-0.0009228140751898923,0.5335859244051155,66.46766172227255,-0.028627327138112113,0.04962023036956898
+2013-03-01,118.62999725341797,118.7699966430664,118.25,118.25,64.29738216609091,3730900,0.428,0.0,0.0,True,-0.004142934989511904,-0.004151540721558684,0.5272323776194747,66.46766172227255,-0.03265166097236727,0.04975493136387362
+2013-03-04,118.51000213623047,118.8499984741211,118.51000213623047,118.68000030517578,64.5312101069318,1002400,0.0,0.0,0.0,True,0.0036366634684577015,0.0036300667962799816,0.5327864078150093,66.46766172227255,-0.029133740606552383,0.049861349481472514
+2013-03-05,118.87999725341797,119.22000122070312,118.83999633789062,119.20999908447266,64.81935692040135,1295200,0.0,0.0,0.0,True,0.004465231831110472,0.004455292260797774,0.5396306544734784,66.46766172227255,-0.024798597681357504,0.04998788315339736
+2013-03-06,119.16999816894531,119.26000213623047,119.08000183105469,119.1500015258789,64.78672241316619,691500,0.0,0.0,0.0,True,-0.0005034685437442787,-0.0005035953265874502,0.5388554988699665,66.46766172227255,-0.02528958091124034,0.04979948575447016
+2013-03-07,119.0,119.13999938964844,118.62999725341797,118.7300033569336,64.55836568756239,808100,0.0,0.0,0.0,True,-0.0035247457673116545,-0.0035309723193213834,0.5334314244638203,66.46766172227255,-0.028725187335277957,0.04994995234843422
+2013-03-08,118.5,118.55999755859375,118.19999694824219,118.30000305175781,64.32457630355897,1847500,0.0,0.0,0.0,True,-0.003621364659924464,-0.0036279376745780366,0.5278783100948494,66.46766172227255,-0.0322425276169368,0.04924737543243806
+2013-03-11,118.19999694824219,118.30000305175781,118.01000213623047,118.12000274658203,64.22671519437466,832800,0.0,0.0,0.0,True,-0.001521364225121058,-0.0015225226747721157,0.5255538506935327,66.46766172227255,-0.03371483921401397,0.049111934858746174
+2013-03-12,118.16999816894531,118.37000274658203,118.0999984741211,118.37000274658203,64.36263961351003,706700,0.0,0.0,0.0,True,0.0021163221367308527,0.002114085881572702,0.5287824140785304,66.46766172227255,-0.031669868537848034,0.04896602083577246
+2013-03-13,118.30000305175781,118.36000061035156,118.02999877929688,118.11000061035156,64.22125169050507,601300,0.0,0.0,0.0,True,-0.002196739037646278,-0.0021991554082517,0.525424078069457,66.46766172227255,-0.033797037138960095,0.04902037214112329
+2013-03-14,118.04000091552734,118.08999633789062,117.91999816894531,117.94000244140625,64.12875383741293,678600,0.0,0.0,0.0,True,-0.0014402997552571684,-0.0014413379839764578,0.5232270101431502,66.46766172227255,-0.03518865902989754,0.048982296634821086
+2013-03-15,118.0199966430664,118.2300033569336,117.95999908447266,118.04000091552734,64.18316524645155,955000,0.0,0.0,0.0,True,0.0008484713296716961,0.0008481115813494354,0.5245194245898381,66.46766172227255,-0.03437004426854229,0.04893351715978997
+2013-03-18,117.93000030517578,118.02999877929688,117.76000213623047,117.76000213623047,64.03093899643359,498600,0.0,0.0,0.0,True,-0.002371747317749806,-0.0023745643655178963,0.5209036497337096,66.46766172227255,-0.03666027452598719,0.04868162734738423
+2013-03-19,117.95999908447266,118.0,117.62000274658203,117.66999816894531,63.98197952421333,545000,0.0,0.0,0.0,True,-0.0007646221184259838,-0.0007649145910148207,0.5197407331631285,66.46766172227255,-0.037396865387643086,0.04852154005242152
+2013-03-20,117.73999786376953,117.80000305175781,117.63999938964844,117.7699966430664,64.03636008778196,304300,0.0,0.0,0.0,True,0.0008499356220770249,0.0008495746313276376,0.5210324149485652,66.46766172227255,-0.03657871469361307,0.04852117489380224
+2013-03-21,117.80000305175781,117.80000305175781,117.62000274658203,117.62999725341797,63.96024117924737,613200,0.0,0.0,0.0,True,-0.0011886826239068116,-0.001189389667452789,0.5192243901465168,66.46766172227255,-0.03772391683495879,0.048454190083523696
+2013-03-22,117.88999938964844,117.88999938964844,117.44999694824219,117.55000305175781,63.91674135521296,719600,0.0,0.0,0.0,True,-0.0006801072546380738,-0.0006803386324907648,0.518191154617355,66.46766172227255,-0.03837836778008408,0.0483175645825302
+2013-03-25,117.63999938964844,117.75,117.5,117.52999877929688,63.90586832704622,441200,0.0,0.0,0.0,True,-0.00017011236706065969,-0.00017012683781049878,0.5179328915263925,66.46766172227255,-0.03854195151215778,0.04830253590924238
+2013-03-26,117.58999633789062,117.70999908447266,117.54000091552734,117.66000366210938,63.976573855599945,422700,0.0,0.0,0.0,True,0.001106401186693473,0.001105789575983489,0.5196123342788983,66.46766172227255,-0.0374781931863547,0.048302526409272205
+2013-03-27,117.55000305175781,117.62999725341797,117.5,117.58000183105469,63.93309330998427,585800,0.0,0.0,0.0,True,-0.0006796322934362609,-0.0006798633481574996,0.5185795566630182,66.46766172227255,-0.038132354089401854,0.04831256072808832
+2013-03-28,117.5,117.69000244140625,117.45999908447266,117.62999725341797,63.96024117924737,620900,0.0,0.0,0.0,True,0.00042462937201337425,0.0004245392424751162,0.5192243901465163,66.46766172227255,-0.03772391683495879,0.048249445535019385
+2013-04-01,117.12999725341797,117.37999725341797,117.05000305175781,117.29000091552734,63.99899080090539,945700,0.411,0.0,0.0,True,0.0006058392048495786,0.0006056557583674867,0.5201447958430307,66.46766172227255,-0.03714093225788839,0.04825016715690904
+2013-04-02,117.45999908447266,117.52999877929688,117.2699966430664,117.44000244140625,64.08082383275314,765700,0.0,0.0,0.0,True,0.0012786612854931434,0.0012778444943436413,0.5220885461418192,66.46766172227255,-0.035909761644580485,0.048257856413355234
+2013-04-03,117.58000183105469,118.04000091552734,117.56999969482422,117.95999908447266,64.36461372358852,1016700,0.0,0.0,0.0,True,0.0044286242570172885,0.004418846757232422,0.528829304398591,66.46766172227255,-0.03164016822904614,0.048403545447122664
+2013-04-04,118.23999786376953,118.80000305175781,118.1500015258789,118.44999694824219,64.63194370050768,862100,0.0,0.0,0.0,True,0.0041533687760046956,0.004144767348285778,0.5351790962953211,66.46766172227255,-0.02761821273983145,0.0485090650171161
+2013-04-05,119.33000183105469,120.08999633789062,119.20999908447266,119.9800033569336,65.46681104657635,1060000,0.0,0.0,0.0,True,0.012917255744888223,0.012834539546240477,0.5550093972963741,66.46766172227255,-0.015057708512120294,0.049957755633222065
+2013-04-08,120.4000015258789,120.56999969482422,120.29000091552734,120.4800033569336,65.73960067168137,579600,0.0,0.0,0.0,True,0.004166838444459087,0.004158181213670557,0.5614888702345238,66.46766172227255,-0.010953613106374882,0.049997478314546456
+2013-04-09,120.3499984741211,120.4800033569336,120.30999755859375,120.33999633789062,65.66322728801946,647500,0.0,0.0,0.0,True,-0.0011617561238824736,-0.00116243148564928,0.5596748009771544,66.46766172227255,-0.012102643803152513,0.05001929236104873
+2013-04-10,120.41999816894531,120.55999755859375,120.2300033569336,120.4000015258789,65.69597746576704,647400,0.0,0.0,0.0,True,0.0004987597944878797,0.0004986354551635002,0.5604527040603577,66.46766172227255,-0.011609920320800549,0.04993825630599301
+2013-04-11,120.54000091552734,120.70999908447266,120.45999908447266,120.66999816894531,65.84328000763999,653700,0.0,0.0,0.0,True,0.002242185101054339,0.002239675155182613,0.5639515278643019,66.46766172227255,-0.009393766810113946,0.04989372878391717
+2013-04-12,120.80000305175781,121.08000183105469,120.69999694824219,121.08000183105469,66.06703304684979,806300,0.0,0.0,0.0,True,0.003398266902618463,0.0033925058417067343,0.5692662525787429,66.46766172227255,-0.006027422434337293,0.04975634255952758
+2013-04-15,120.94000244140625,120.97000122070312,120.51000213623047,120.55999755859375,65.78322387759567,462100,0.0,0.0,0.0,True,-0.004295775913727762,-0.004305029268813223,0.5625250364086893,66.46766172227255,-0.01029730589194977,0.049896816347263624
+2013-04-16,120.5999984741211,120.66999816894531,120.3499984741211,120.4000015258789,65.69597746576704,1375900,0.0,0.0,0.0,True,-0.0013262714516846241,-0.001327151728076116,0.560452704060358,66.46766172227255,-0.011609920320800549,0.04973482286983359
+2013-04-17,120.12000274658203,120.19999694824219,119.8499984741211,120.0999984741211,65.53225742249907,1258300,0.0,0.0,0.0,True,-0.0024920862674321365,-0.0024951966831050286,0.5565639213055917,66.46766172227255,-0.014073073665235247,0.0498139332632998
+2013-04-18,120.12000274658203,120.2300033569336,119.83999633789062,119.87000274658203,65.40680118473702,772000,0.0,0.0,0.0,True,-0.0019144195957299104,-0.0019162544390715099,0.5535840048326381,66.46766172227255,-0.015960551492968378,0.049867506543476804
+2013-04-19,119.97000122070312,120.19999694824219,119.8499984741211,120.18000030517578,65.57591918525087,353500,0.0,0.0,0.0,True,0.00258563325908856,0.002582296260345554,0.5576010033063215,66.46766172227255,-0.013416186366653426,0.04986827235524327
+2013-04-22,120.20999908447266,120.36000061035156,120.19000244140625,120.36000061035156,65.67414658439115,472700,0.0,0.0,0.0,True,0.0014979187537240701,0.0014967979924942721,0.5599341630599934,66.46766172227255,-0.011938363970091403,0.049876990614376115
+2013-04-23,120.58999633789062,120.73999786376953,120.4800033569336,120.58999633789062,65.79961824488821,700600,0.0,0.0,0.0,True,0.0019105183245256008,0.0019086956055808174,0.5629144458635731,66.46766172227255,-0.010050654108695545,0.04989863521900295
+2013-04-24,120.77999877929688,120.80999755859375,120.6500015258789,120.69999694824219,65.85962810672756,696300,0.0,0.0,0.0,True,0.0009120092705705574,0.0009115936428008104,0.5643398383273093,66.46766172227255,-0.00914781112784735,0.04979130235221026
+2013-04-25,120.70999908447266,120.7699966430664,120.55999755859375,120.58000183105469,65.79418944217235,525900,0.0,0.0,0.0,True,-0.000993608169927107,-0.0009941021257509149,0.5627854974834048,66.46766172227255,-0.01013232995790081,0.04972278269592127
+2013-04-26,120.56999969482422,120.62000274658203,120.4800033569336,120.51000213623047,65.7560027503414,1013300,0.0,0.0,0.0,True,-0.0005803961133151736,-0.000580564608338408,0.5618784628547202,66.46766172227255,-0.010706845306289625,0.04972825513960762
+2013-04-29,120.69999694824219,120.94999694824219,120.69999694824219,120.93000030517578,65.98516145816457,817600,0.0,0.0,0.0,True,0.0034849853737799474,0.0034789268840041297,0.5673215864533907,66.46766172227255,-0.007259173131801355,0.0497466656976619
+2013-04-30,121.08999633789062,121.4000015258789,121.05000305175781,121.4000015258789,66.24160298418201,608000,0.0,0.0,0.0,True,0.0038863514212967853,0.00387881906688875,0.573412748928533,66.46766172227255,-0.0034010334083227622,0.04986849976958131
+2013-05-01,121.08999633789062,121.26000213623047,120.94999694824219,121.18000030517578,66.34616912740246,342500,0.411,0.0,0.0,True,0.0015785569568027569,0.0015773123453910031,0.5758964705692762,66.46766172227255,-0.0018278451764669468,0.049880666472270095
+2013-05-02,121.5,121.69000244140625,121.41999816894531,121.68000030517578,66.61993038481174,261200,0.0,0.0,0.0,True,0.004126255683031044,0.0041177660356746405,0.5823990223368312,66.61993038481174,0.0,0.049961367296511384
+2013-05-03,121.80999755859375,121.80999755859375,121.30000305175781,121.37999725341797,66.45567825718666,780400,0.0,0.0,0.0,True,-0.0024655103461729277,-0.0024685547217956644,0.5784976011754859,66.61993038481174,-0.0024655103461729277,0.05004488910113659
+2013-05-06,121.29000091552734,121.4000015258789,121.1500015258789,121.2699966430664,66.39543705432249,543600,0.0,0.0,0.0,True,-0.0009064869164534528,-0.0009068980241795966,0.5770667137523671,66.61993038481174,-0.0033697623097551643,0.05004397505573444
+2013-05-07,121.22000122070312,121.29000091552734,120.94999694824219,120.95999908447266,66.2257021444091,870700,0.0,0.0,0.0,True,-0.0025564243183536783,-0.0025596975507053126,0.5730350620536644,66.61993038481174,-0.005917572085793132,0.05000428942638997
+2013-05-08,120.94999694824219,121.08000183105469,120.91000366210938,121.04000091552734,66.26954126861325,390200,0.0,0.0,0.0,True,0.0006619654119870422,0.000661746409526415,0.5740763568565868,66.61993038481174,-0.005259523901849805,0.049999774175129345
+2013-05-09,121.1500015258789,121.41999816894531,121.1500015258789,121.4000015258789,66.46658984219086,331500,0.0,0.0,0.0,True,0.0029734410380011234,0.0029690291057811184,0.5787567800930113,66.61993038481174,-0.0023017217480587604,0.05006463824884972
+2013-05-10,121.02999877929688,121.05000305175781,120.47000122070312,120.5,65.97387972752065,723500,0.0,0.0,0.0,True,-0.007412898959312186,-0.007440511036458012,0.5670536156008528,66.61993038481174,-0.00969755827662011,0.05062528172250051
+2013-05-13,120.2300033569336,120.3499984741211,119.68000030517578,119.70999908447266,65.54137997024463,1130500,0.0,0.0,0.0,True,-0.006555621089168739,-0.006577203549097882,0.5567806058705618,66.61993038481174,-0.016189605848237254,0.05080642324525329
+2013-05-14,119.69999694824219,119.97000122070312,119.55000305175781,119.6500015258789,65.50848327651467,624700,0.0,0.0,0.0,True,-0.0005019225067415256,-0.0005020485120079293,0.5559992226464165,66.61993038481174,-0.016683402427428273,0.05081371877942056
+2013-05-15,119.5999984741211,119.62000274658203,119.25,119.30000305175781,65.3168943511229,402900,0.0,0.0,0.0,True,-0.002924642974606262,-0.0029289280998845376,0.5514484804514108,66.61993038481174,-0.019559252406332606,0.050803615137146596
+2013-05-16,119.4000015258789,119.86000061035156,119.31999969482422,119.72000122070312,65.546816484328,796400,0.0,0.0,0.0,True,0.003520102042346318,0.0035139209842085933,0.556909737416043,66.61993038481174,-0.016108000928328536,0.04945095384553714
+2013-05-17,120.0199966430664,120.0199966430664,119.55999755859375,119.58000183105469,65.47016549143632,822900,0.0,0.0,0.0,True,-0.001169408325269461,-0.0011700926167144943,0.5550890742074155,66.61993038481174,-0.01725857242320905,0.049299639758416905
+2013-05-20,119.55000305175781,119.75,119.26000213623047,119.26000213623047,65.29496322196958,680500,0.0,0.0,0.0,True,-0.002676062724931594,-0.002679649781673858,0.5509275583019806,66.61993038481174,-0.019888450125793433,0.049211043067791435
+2013-05-21,119.33999633789062,119.36000061035156,119.05999755859375,119.12999725341797,65.22378729999872,437600,0.0,0.0,0.0,True,-0.0010900675711984498,-0.0010906621269632496,0.5492369424653976,66.61993038481174,-0.020956837942468276,0.04878193315454975
+2013-05-22,119.4000015258789,119.66000366210938,119.05000305175781,119.08000183105469,65.19643507949704,373400,0.0,0.0,0.0,True,-0.0004193595869537159,-0.0004194475427762387,0.5485872551011117,66.61993038481174,-0.02136740907851853,0.04874099649057288
+2013-05-23,118.5,118.66999816894531,118.16000366210938,118.3499984741211,64.79673947954106,536700,0.0,0.0,0.0,True,-0.0061306358157253715,-0.006149505324397963,0.539093430611213,66.61993038481174,-0.027367049090857853,0.04886880582459343
+2013-05-24,118.11000061035156,118.20999908447266,117.79000091552734,117.80000305175781,64.49566841415134,743200,0.0,0.0,0.0,True,-0.004646392207508843,-0.004657220241663468,0.5319421988885931,66.61993038481174,-0.03188628325472842,0.049061915500038786
+2013-05-28,117.87999725341797,117.87999725341797,116.98999786376953,116.98999786376953,64.05216839114495,1013400,0.0,0.0,0.0,True,-0.006876431145088846,-0.006900182744518513,0.5214079038396797,66.61993038481174,-0.03854345056854336,0.04912087305749971
+2013-05-29,116.12000274658203,116.2300033569336,115.70999908447266,115.87999725341797,63.44444323029972,1214600,0.0,0.0,0.0,True,-0.009487971697289876,-0.009533269249713299,0.5069728287080157,66.61993038481174,-0.04766572309772299,0.050048050496533956
+2013-05-30,115.69999694824219,115.93000030517578,115.52999877929688,115.75,63.37326345264512,1029100,0.0,0.0,0.0,True,-0.001121922961735522,-0.0011225527884236414,0.5052821212887766,66.61993038481174,-0.04873416879022752,0.050061240209807976
+2013-05-31,115.68000030517578,115.77999877929688,114.66000366210938,115.02999877929688,62.97902364519125,1157900,0.0,0.0,0.0,True,-0.0062209169289263455,-0.0062403474583655905,0.495917886257641,66.61993038481174,-0.05465191450350959,0.050486342833936444
+2013-06-03,114.2300033569336,114.68000030517578,113.37999725341797,114.6500015258789,62.99549127047497,1906300,0.41,0.0,0.0,True,0.0002614779386942434,0.00026144375929600745,0.49630903578299557,66.61993038481174,-0.05440472683476538,0.050484698714625416
+2013-06-04,114.62999725341797,114.87999725341797,114.5,114.58999633789062,62.9625868653775,735700,0.0,0.0,0.0,True,-0.0005223295260321503,-0.0005224659876197126,0.4955274693935374,66.61993038481174,-0.05489863916561599,0.05046951788641462
+2013-06-05,114.3499984741211,114.55999755859375,113.70999908447266,113.83000183105469,62.544950768946435,1090000,0.0,0.0,0.0,True,-0.006633083505987902,-0.006655180171273899,0.48560751080355136,66.61993038481174,-0.06116757541365325,0.048326133998458025
+2013-06-06,113.5,114.02999877929688,112.72000122070312,114.0,62.63838555318911,1740200,0.0,0.0,0.0,True,0.0014938821294758764,0.0014927673976147333,0.4878268333153559,66.61993038481174,-0.05976507043199131,0.0472322423976949
+2013-06-07,113.6500015258789,113.9800033569336,113.0199966430664,113.37999725341797,62.29772818276824,1327300,0.0,0.0,0.0,True,-0.005438476222085931,-0.005453318571530847,0.4797353224597889,66.61993038481174,-0.06487851573962156,0.04725397168460584
+2013-06-10,113.11000061035156,113.11000061035156,111.87999725341797,112.25,61.67679344940557,1366700,0.0,0.0,0.0,True,-0.009967213114754014,-0.010017218335987442,0.4649864851474028,66.61993038481174,-0.07419907086142974,0.04698064518909125
+2013-06-11,110.5199966430664,111.26000213623047,109.5,109.8499984741211,60.35812647380614,2768500,0.0,0.0,0.0,True,-0.021380277764945,-0.021612146809801953,0.43366466717306085,66.61993038481174,-0.09399295188145662,0.051670067472050954
+2013-06-12,110.95999908447266,111.68000030517578,110.94000244140625,111.18000030517578,61.088878791652775,1358900,0.0,0.0,0.0,True,0.012106941691832684,0.01203423889074167,0.45102196170416575,66.61993038481174,-0.0830239773774959,0.05294210210614221
+2013-06-13,111.31999969482422,113.5199966430664,111.23999786376953,113.22000122070312,62.20978003649764,1531000,0.0,0.0,0.0,True,0.0183486956548633,0.018182389591116777,0.4776463220679983,66.61993038481174,-0.06619866341558867,0.055990342664849715
+2013-06-14,114.16000366210938,114.72000122070312,113.30999755859375,113.86000061035156,62.561441528332644,1805600,0.0,0.0,0.0,True,0.005652832908727312,0.005636915605843695,0.48599920982484424,66.61993038481174,-0.060920040489930716,0.056138410998781
+2013-06-17,114.18000030517578,114.55000305175781,113.0999984741211,113.1500015258789,62.17133501385564,1061100,0.0,0.0,0.0,True,-0.006235574260230803,-0.006255096651266019,0.4767331514013371,66.61993038481174,-0.06677574331375025,0.056370157613474914
+2013-06-18,112.66000366210938,112.79000091552734,111.7300033569336,111.77999877929688,61.41858216454823,2328200,0.0,0.0,0.0,True,-0.012107715704345878,-0.01218161117006959,0.45885328623298705,66.61993038481174,-0.07807495730210678,0.05767099223826796
+2013-06-19,112.5,112.51000213623047,110.08999633789062,110.47000122070312,60.69876842149202,2628500,0.0,0.0,0.0,True,-0.011719803969550191,-0.011789022219823758,0.44175581169800227,66.61993038481174,-0.08887973807714522,0.058825134530219494
+2013-06-20,108.11000061035156,108.12000274658203,105.80000305175781,107.25,58.92951853184284,3381800,0.0,0.0,0.0,True,-0.02914803604190974,-0.029581279617325755,0.39973146133499604,66.61993038481174,-0.11543710431018683,0.0656279904670665
+2013-06-21,107.70999908447266,108.47000122070312,104.7699966430664,105.51000213623047,57.97347861265507,3742200,0.0,0.0,0.0,True,-0.01622344697540956,-0.016356487976072163,0.37702299219221524,66.61993038481174,-0.12978776354482524,0.06750029992785338
+2013-06-24,103.5,104.9800033569336,101.19999694824219,103.69000244140625,56.97347233169949,2825300,0.0,0.0,0.0,True,-0.017249375143365775,-0.017399878855760758,0.35327020601885173,66.61993038481174,-0.1447983808657879,0.06962624578271792
+2013-06-25,105.75,106.41000366210938,105.23999786376953,106.0199966430664,58.25366729487069,1038200,0.0,0.0,0.0,True,0.022470018251966595,0.02222128650195477,0.38367821224793786,66.61993038481174,-0.12558198487473082,0.07315661625636252
+2013-06-26,107.25,107.8499984741211,106.83999633789062,107.0999984741211,58.84711485880052,1556100,0.0,0.0,0.0,True,0.010187299641169378,0.010135758849611102,0.39777415680306505,66.61993038481174,-0.11667402654301318,0.0738582340999945
+2013-06-27,108.30999755859375,109.2300033569336,108.16999816894531,109.2300033569336,60.01744596928278,966800,0.0,0.0,0.0,True,0.019887654871277638,0.01969247894701189,0.4255726068215555,66.61993038481174,-0.09910674444406531,0.07647972997522068
+2013-06-28,108.9000015258789,109.91999816894531,108.29000091552734,109.52999877929688,60.1822764494699,1356300,0.0,0.0,0.0,True,0.0027463761165624767,0.0027426117164063533,0.429487765381356,66.61993038481174,-0.09663255272343418,0.0765275938925488
+2013-07-01,109.11000061035156,110.12999725341797,109.11000061035156,109.87000274658203,60.61260160111256,523300,0.44,0.0,0.0,True,0.007150363479586197,0.007124920841388117,0.4397091224934542,66.61993038481174,-0.09017314711978075,0.07679915794600992
+2013-07-02,110.44999694824219,111.11000061035156,109.44000244140625,110.38999938964844,60.89948375031309,1218100,0.0,0.0,0.0,True,0.004733044641252793,0.00472187900324573,0.4465233300406346,66.61993038481174,-0.08586689600928821,0.07692742577655752
+2013-07-03,109.3499984741211,109.52999877929688,109.06999969482422,109.30000305175781,60.298186014274236,443100,0.0,0.0,0.0,True,-0.009873609741983369,-0.009922677074940536,0.43224092319713914,66.61993038481174,-0.09489268953032048,0.07725405357149012
+2013-07-05,107.66999816894531,108.5199966430664,106.55000305175781,107.12000274658203,59.09546716031661,751800,0.0,0.0,0.0,True,-0.019946186335902505,-0.020147796922982457,0.403673178865144,66.61993038481174,-0.11294612859893627,0.07953555748194804
+2013-07-08,107.48999786376953,108.33000183105469,107.37000274658203,108.16999816894531,59.674745086475966,710300,0.0,0.0,0.0,True,0.00980240878015004,0.009754676843031895,0.4174325571581128,66.61993038481174,-0.10425086394144845,0.08013624264583197
+2013-07-09,108.41000366210938,108.81999969482422,108.08000183105469,108.25,59.718881098328644,482600,0.0,0.0,0.0,True,0.0007396095582599127,0.0007393361818967874,0.4184809038255757,66.61993038481174,-0.10358835931861643,0.08010614339372095
+2013-07-10,108.08000183105469,108.31999969482422,107.11000061035156,107.11000061035156,59.08997281097704,1235200,0.0,0.0,0.0,True,-0.010531146528282909,-0.010586991472102193,0.4035426735798173,66.61993038481174,-0.1130286016562907,0.08076804326188364
+2013-07-11,109.08000183105469,109.48999786376953,108.56999969482422,109.0,60.13264608827765,833500,0.0,0.0,0.0,True,0.017645519666018794,0.017491644979455455,0.4283089134285667,66.61993038481174,-0.09737753040362052,0.08270206390932731
+2013-07-12,109.2699966430664,109.5199966430664,107.91999816894531,108.0999984741211,59.63615354785156,1112200,0.0,0.0,0.0,True,-0.008256622196488927,-0.008290896894073302,0.4165159063505095,66.61993038481174,-0.1048301431211397,0.08310555820253594
+2013-07-15,108.87000274658203,109.5,108.80000305175781,109.29000091552734,60.29262997399471,769500,0.0,0.0,0.0,True,0.011008027632372297,0.010947880296001628,0.4321089525893107,66.61993038481174,-0.09497608860095041,0.08370014510798769
+2013-07-16,109.83999633789062,110.12999725341797,109.80000305175781,110.08000183105469,60.72843019655821,476900,0.0,0.0,0.0,True,0.007228084473201335,0.0072020870697427665,0.4424603570734542,66.61993038481174,-0.08843449931909109,0.08394510420055765
+2013-07-17,110.73999786376953,111.05999755859375,110.5199966430664,110.9800033569336,61.22496900518925,427300,0.0,0.0,0.0,True,0.008176381425041068,0.00814313591414856,0.4542544631433878,66.61993038481174,-0.08098119209161547,0.08420864300139758
+2013-07-18,111.48999786376953,111.9800033569336,111.23999786376953,111.55000305175781,61.53945013865128,351700,0.0,0.0,0.0,True,0.005136484976176581,0.005123338236690704,0.46172421934486163,66.61993038481174,-0.07626066579197033,0.08424422363332319
+2013-07-19,111.69000244140625,111.83999633789062,111.5,111.69999694824219,61.62215841070962,285700,0.0,0.0,0.0,True,0.0013439878301153563,0.0013430854868733456,0.46368875890664607,66.61993038481174,-0.07501917136859582,0.08421014879369773
+2013-07-22,112.0199966430664,112.12999725341797,111.4800033569336,111.52999877929688,61.528380470613456,2617200,0.0,0.0,0.0,True,-0.00152182173612192,-0.0015229808829793695,0.4614612855384246,66.61993038481174,-0.07642682729910322,0.0842230011574927
+2013-07-23,111.75,112.0,111.75,112.0,61.78767520260373,707500,0.0,0.0,0.0,True,0.004214229758803922,0.004205374761851162,0.4676202191792804,66.61993038481174,-0.072534677750274,0.08433062633344614
+2013-07-24,111.3499984741211,111.4800033569336,110.83000183105469,110.94999694824219,61.20837414234188,1187900,0.0,0.0,0.0,True,-0.009375673358194891,-0.009419901647392556,0.4538602913903731,66.61993038481174,-0.08123028966274037,0.08484544611685366
+2013-07-25,110.44999694824219,111.27999877929688,110.36000061035156,111.05000305175781,61.26357982223239,1447300,0.0,0.0,0.0,True,0.0009019301797188461,0.000901523685095786,0.4551715718642728,66.61993038481174,-0.08040162353277558,0.08462238990097903
+2013-07-26,110.80999755859375,111.08000183105469,110.6500015258789,110.66000366210938,61.048413390727305,571500,0.0,0.0,0.0,True,-0.003512142648689931,-0.003518324700759217,0.45006080172556717,66.61993038481174,-0.08363138421043215,0.08461583474898296
+2013-07-29,110.94000244140625,110.97000122070312,110.25,110.25,60.82225826054308,212000,0.0,0.0,0.0,True,-0.0037045210124752037,-0.0037113997439662074,0.4446890210162082,66.61993038481174,-0.08702609100279746,0.08466373185081767
+2013-07-30,110.30999755859375,110.56999969482422,110.0199966430664,110.08999633789062,60.733978525470235,292900,0.0,0.0,0.0,True,-0.0014514379702029734,-0.0014524923266391186,0.44259214451596995,66.61993038481174,-0.08835121600012064,0.08456249714174013
+2013-07-31,109.33000183105469,109.51000213623047,108.80000305175781,109.26000213623047,60.276123791873516,924300,0.0,0.0,0.0,True,-0.0075386915975660385,-0.007567251158083082,0.43171688723739265,66.61993038481174,-0.0952238550279918,0.08481586380872325
+2013-08-01,109.06999969482422,109.44000244140625,108.4800033569336,108.55000305175781,60.13480912685976,262300,0.455,0.0,0.0,True,-0.002344455086423669,-0.0023472076242255307,0.4283602912987903,66.61993038481174,-0.09734506206314619,0.08476303325712377
+2013-08-02,108.58999633789062,109.91000366210938,108.55000305175781,109.91000366210938,60.88824057650665,472000,0.0,0.0,0.0,True,0.012529040344294806,0.01245120140876731,0.4462562750146615,66.61993038481174,-0.08603566192875856,0.0856949616571853
+2013-08-05,109.43000030517578,109.76000213623047,109.0199966430664,109.12000274658203,60.45057420300956,464700,0.0,0.0,0.0,True,-0.00718802792383455,-0.007213986264200322,0.43586054452483514,66.61993038481174,-0.09260526311220363,0.08588374001838808
+2013-08-06,109.02999877929688,109.33999633789062,108.95999908447266,109.1500015258789,60.467230756796894,340200,0.0,0.0,0.0,True,0.00027554004253782516,0.0002755020883520762,0.43625618160035184,66.61993038481174,-0.09235523952780289,0.08588078385290686
+2013-08-07,109.02999877929688,109.12999725341797,108.80999755859375,108.88999938964844,60.32317084495523,181200,0.0,0.0,0.0,True,-0.002382445996594207,-0.002385288536753996,0.4328343788104143,66.61993038481174,-0.0945176541537196,0.08585540212260669
+2013-08-08,108.91999816894531,109.16999816894531,108.83999633789062,109.05999755859375,60.41736134321233,436100,0.0,0.0,0.0,True,0.001561431485410214,0.0015602137187430691,0.435071651522867,66.61993038481174,-0.09310380550943198,0.08580648899044528
+2013-08-09,109.37000274658203,109.79000091552734,109.08999633789062,109.77999877929688,60.81621640411143,472300,0.0,0.0,0.0,True,0.006601663032473892,0.006579967487184083,0.4445455109936767,66.61993038481174,-0.08711678242797238,0.08607437121365866
+2013-08-12,109.72000122070312,109.8499984741211,109.61000061035156,109.7300033569336,60.78849403797002,241300,0.0,0.0,0.0,True,-0.00045583838950458144,-0.00045594231540673174,0.44388703169437926,66.61993038481174,-0.0875329096436761,0.08604248056204461
+2013-08-13,109.25,109.45999908447266,108.80000305175781,108.83000183105469,60.28992713968801,274800,0.0,0.0,0.0,True,-0.008201665564713467,-0.008235484263776262,0.43204475314719515,66.61993038481174,-0.09501665955758587,0.08629446471845886
+2013-08-14,108.91999816894531,108.97000122070312,108.61000061035156,108.6500015258789,60.19018060115139,676200,0.0,0.0,0.0,True,-0.00165444782020574,-0.0016558179303930388,0.4296755098269136,66.61993038481174,-0.09651390727250331,0.08630229002734487
+2013-08-15,108.18000030517578,108.5,107.9800033569336,108.37999725341797,60.04061862860266,398400,0.0,0.0,0.0,True,-0.002484823455503493,-0.002487915752910214,0.4261230185863367,66.61993038481174,-0.09875891070743381,0.08633126807294852
+2013-08-16,108.0999984741211,108.33999633789062,107.62999725341797,107.75,59.69160599150189,470000,0.0,0.0,0.0,True,-0.005812942056105053,-0.005829902964235077,0.4178330481144168,66.61993038481174,-0.10399777293807255,0.08651460617247414
+2013-08-19,107.01000213623047,107.01000213623047,106.69999694824219,106.80999755859375,59.17087276735799,441800,0.0,0.0,0.0,True,-0.008723726150340672,-0.008762000609158903,0.4054642608757639,66.61993038481174,-0.11181425099705611,0.08687592166592929
+2013-08-20,106.5199966430664,106.69999694824219,106.37999725341797,106.45999908447266,58.97699356582048,876000,0.0,0.0,0.0,True,-0.003276598645076345,-0.003281978449270629,0.40085911858287515,66.61993038481174,-0.11472447921881535,0.08691570726942593
+2013-08-21,106.31999969482422,106.44999694824219,106.05999755859375,106.12000274658203,58.788643414776246,429800,0.0,0.0,0.0,True,-0.0031936207605094413,-0.0031987312508364196,0.39638530581921994,66.61993038481174,-0.11755171350075289,0.08696621120629419
+2013-08-22,105.70999908447266,106.41000366210938,105.68000030517578,106.2699966430664,58.87173339952554,308400,0.0,0.0,0.0,True,0.001413367955491962,0.0014123700911255115,0.39835891206398477,66.61993038481174,-0.11630448937023596,0.08697155737559321
+2013-08-23,106.44999694824219,106.88999938964844,106.44999694824219,106.86000061035156,59.1986028448669,421000,0.0,0.0,0.0,True,0.0055522306965738455,0.0055368738805538515,0.40612292334037403,66.61993038481174,-0.11139800802969291,0.0871326312366708
+2013-08-26,106.98999786376953,107.30999755859375,106.83999633789062,107.05000305175781,59.30383987705935,694400,0.0,0.0,0.0,True,0.0017776945254643906,0.0017761162966804152,0.4086225803633261,66.61993038481174,-0.10981834513325062,0.08695476148285569
+2013-08-27,106.75,106.75,106.30000305175781,106.61000061035156,59.060071983518526,485000,0.0,0.0,0.0,True,-0.00411049088973281,-0.004118962179485593,0.4028324500796707,66.61993038481174,-0.1134774287157877,0.08699856874750317
+2013-08-28,106.26000213623047,106.38999938964844,105.9000015258789,105.94999694824219,58.694479906305375,294700,0.0,0.0,0.0,True,-0.006190173241156449,-0.006209411797957847,0.3941486741853617,66.61993038481174,-0.11896515701423249,0.08719352946215436
+2013-08-29,106.0,106.19000244140625,105.95999908447266,106.02999877929688,58.738770145507935,275600,0.0,0.0,0.0,True,0.0007545895163099114,0.0007543049567822752,0.3952006841590794,66.61993038481174,-0.11830033735821166,0.08719693109854397
+2013-08-30,105.97000122070312,106.16000366210938,105.7699966430664,106.16000366210938,58.81080202927065,263300,0.0,0.0,0.0,True,0.0012263090218653794,0.0012255577191136594,0.39691163134537644,66.61993038481174,-0.11721910110733835,0.0872017189369065
+2013-09-03,105.4000015258789,105.97000122070312,104.87000274658203,104.91000366210938,58.37179773351333,525900,0.461,0.0,0.0,True,-0.007464688128871577,-0.007492688342234511,0.38648412167379,66.61993038481174,-0.12380878520369698,0.08749217603707521
+2013-09-04,104.98999786376953,105.37999725341797,104.91999816894531,104.91999816894531,58.377349918109104,787000,0.0,0.0,0.0,True,9.511758779678914e-05,9.511306440586875e-05,0.38661600069896207,66.61993038481174,-0.12372544400889696,0.08749068533110875
+2013-09-05,104.93000030517578,105.13999938964844,104.5999984741211,105.05999755859375,58.45527328663733,527800,0.0,0.0,0.0,True,0.0013348219581317267,0.0013339318752818166,0.3884668861841918,66.61993038481174,-0.12255577349020796,0.08749503418940255
+2013-09-06,105.31999969482422,105.9800033569336,105.25,105.97000122070312,58.9615862535672,1185100,0.0,0.0,0.0,True,0.00866154477538994,0.008624248802204235,0.40049315428802235,66.61993038481174,-0.11495575103438593,0.08793893997771761
+2013-09-09,106.0999984741211,106.4000015258789,105.81999969482422,105.86000061035156,58.90037341839876,1248300,0.0,0.0,0.0,True,-0.0010381816205756733,-0.001038720904396334,0.3990391880354984,66.61993038481174,-0.11587458770705827,0.08790921434537985
+2013-09-10,105.9800033569336,106.0,105.26000213623047,105.36000061035156,58.62219354741536,1065300,0.0,0.0,0.0,True,-0.00472288807079968,-0.0047340761472522115,0.3924316825437444,66.61993038481174,-0.1200502130698674,0.08798876884361144
+2013-09-11,105.5999984741211,106.16999816894531,105.5999984741211,106.0,58.978285219875744,524500,0.0,0.0,0.0,True,0.006074349165600124,0.006055974677866309,0.4008897987727591,66.61993038481174,-0.11470509081585833,0.08809825886659534
+2013-09-12,106.37999725341797,106.69999694824219,106.37000274658203,106.55999755859375,59.28985916779248,657200,0.0,0.0,0.0,True,0.0052828587124085225,0.005268953366141284,0.4082905016513301,66.61993038481174,-0.11002820289182402,0.0882465573398003
+2013-09-13,106.43000030517578,106.72000122070312,106.37000274658203,106.38999938964844,59.195248400006946,423300,0.0,0.0,0.0,True,-0.0015957327123645726,-0.0015970072498704775,0.40604324642933265,66.61993038481174,-0.11144836000155145,0.08824034008920645
+2013-09-16,107.66000366210938,108.12999725341797,107.29000091552734,107.5,59.812855678295904,1114400,0.0,0.0,0.0,True,0.010433392797265295,0.010379340594798225,0.420713047909272,66.61993038481174,-0.10217775172079335,0.08889056519708168
+2013-09-17,107.69000244140625,108.12000274658203,107.44999694824219,108.08000183105469,60.13559183066042,323300,0.0,0.0,0.0,True,0.005395765654466533,0.005381260664591067,0.42837888257803325,66.61993038481174,-0.09733331326971251,0.08905012646433735
+2013-09-18,108.12999725341797,111.1500015258789,108.12000274658203,110.63999938964844,61.559958520501944,2166800,0.0,0.0,0.0,True,0.023685917881252294,0.023409758749775314,0.46221134749409143,66.61993038481174,-0.07595282425367689,0.09218752178076713
+2013-09-19,110.80000305175781,110.8499984741211,110.0,110.11000061035156,61.26509510594498,1747700,0.0,0.0,0.0,True,-0.004789857265072084,-0.004801365394285318,0.455207563848226,66.61993038481174,-0.08037887833169477,0.09229503191941232
+2013-09-20,110.30999755859375,110.36000061035156,109.80000305175781,109.93000030517578,61.16493600924742,1359600,0.0,0.0,0.0,True,-0.0016348476489648212,-0.0016361854706710844,0.45282852118371286,66.61993038481174,-0.08188231876039254,0.09229873981440967
+2013-09-23,109.95999908447266,110.08000183105469,109.68000030517578,109.75,61.064749922763625,1435800,0.0,0.0,0.0,True,-0.0016379660148527764,-0.0016393089478384181,0.45044883744060504,66.61993038481174,-0.08338616431989854,0.09230222515171455
+2013-09-24,109.6500015258789,109.93000030517578,109.41000366210938,109.7699966430664,61.07592754994638,981700,0.0,0.0,0.0,True,0.00018304549182457386,0.00018302874104260744,0.4507143355614207,66.61993038481174,-0.08321838228953327,0.0923018985963516
+2013-09-25,109.95999908447266,110.02999877929688,109.37999725341797,109.6500015258789,61.00913168471219,1243000,0.0,0.0,0.0,True,-0.0010936528991649652,-0.001094251373885758,0.4491277576224737,66.61993038481174,-0.08422102316364355,0.09227789573965145
+2013-09-26,109.61000061035156,109.83999633789062,109.36000061035156,109.83000183105469,61.109275358674765,892100,0.0,0.0,0.0,True,0.0016414538479272434,0.001640108134975681,0.45150643395636125,66.61993038481174,-0.08271781423826452,0.09226410100565655
+2013-09-27,109.25,109.38999938964844,109.0,109.12000274658203,60.71426827015523,498600,0.0,0.0,0.0,True,-0.006463946531865772,-0.006484928299805914,0.4421239739766081,66.61993038481174,-0.08864707724166132,0.0924766387156166
+2013-09-30,108.83999633789062,109.08000183105469,108.55999755859375,109.02999877929688,60.66414052575961,458800,0.0,0.0,0.0,True,-0.0008256336743213133,-0.0008259746975231465,0.4409333078611468,66.61993038481174,-0.08939952090388181,0.09247738740394021
+2013-10-01,108.58000183105469,108.75,108.26000213623047,108.75,60.74963645716708,610600,0.433,0.0,0.0,True,0.0014093322787811502,0.0014083401021401207,0.44296406168348645,66.61993038481174,-0.08811618225561813,0.09247429047744386
+2013-10-02,108.8499984741211,108.9000015258789,108.5,108.5,60.6099913032158,217800,0.0,0.0,0.0,True,-0.0022986994177279785,-0.0023013454830180615,0.4396471210350923,66.61993038481174,-0.09021232905650267,0.0924257308491871
+2013-10-03,108.55000305175781,108.68000030517578,108.31999969482422,108.44000244140625,60.57646998871879,437300,0.0,0.0,0.0,True,-0.0005530658192856031,-0.0005532188166001582,0.4388509014206148,66.61993038481174,-0.09071550152010899,0.09241778134651793
+2013-10-04,108.5199966430664,108.76000213623047,108.48999786376953,108.72000122070312,60.73288736696982,353700,0.0,0.0,0.0,True,0.0025821474622103047,0.0025788194471713416,0.44256622662421696,66.61993038481174,-0.08836759485993206,0.09240771253937081
+2013-10-07,109.0,109.26000213623047,108.81999969482422,109.16999816894531,60.98428180296234,969400,0.0,0.0,0.0,True,0.004139346026371227,0.004130802501896265,0.44853750740217135,66.61993038481174,-0.08459403288620415,0.09248340208486186
+2013-10-08,109.41999816894531,109.4800033569336,109.04000091552734,109.44999694824219,61.140637490273406,243300,0.0,0.0,0.0,True,0.0025638686344826578,0.0025605875303120044,0.45225136728327153,66.61993038481174,-0.08224705223930284,0.09252561373915766
+2013-10-09,109.63999938964844,109.66999816894531,109.37000274658203,109.37000274658203,61.09596168269614,156200,0.0,0.0,0.0,True,-0.0007307056224981068,-0.0007309727179715173,0.4511901990439171,66.61993038481174,-0.08291765947829588,0.09252514834026924
+2013-10-10,109.62000274658203,109.69000244140625,109.44000244140625,109.55000305175781,61.196521770503395,176400,0.0,0.0,0.0,True,0.0016459367368586442,0.0016445836674953557,0.4535787663046926,66.61993038481174,-0.08140819996330695,0.09250643902334715
+2013-10-11,109.94999694824219,110.0999984741211,109.7699966430664,109.81999969482422,61.347352263004915,473400,0.0,0.0,0.0,True,0.002464690608841469,0.002461658240487319,0.45716138823921515,66.61993038481174,-0.07914415538039776,0.09254293569549356
+2013-10-14,109.83000183105469,110.0,109.62999725341797,109.94999694824219,61.419958643645934,182000,0.0,0.0,0.0,True,0.001183529165688313,0.0011828293471612956,0.4588859812413111,66.61993038481174,-0.07805429563089594,0.0925527067470756
+2013-10-15,109.86000061035156,110.0999984741211,109.56999969482422,109.91000366210938,61.39764194611791,435000,0.0,0.0,0.0,True,-0.00036334602010246186,-0.0003634120462616698,0.45835590082624367,66.61993038481174,-0.07838928093332909,0.09237344992651729
+2013-10-16,110.01000213623047,110.5,109.97000122070312,110.44999694824219,61.69932606522343,408600,0.0,0.0,0.0,True,0.004913610841443594,0.004901578454573738,0.4655216941912268,66.61993038481174,-0.07386084451253228,0.09233373393587065
+2013-10-17,110.63999938964844,111.37999725341797,110.63999938964844,111.37999725341797,62.21877534667954,792600,0.0,0.0,0.0,True,0.008419043036337115,0.008383800560635197,0.4778599844053084,66.61993038481174,-0.06606363910484647,0.0926953424293819
+2013-10-18,111.7300033569336,111.77999877929688,111.43000030517578,111.44999694824219,62.25789125829355,740800,0.0,0.0,0.0,True,0.0006286834061912661,0.0006284858675671566,0.47878909045417806,66.61993038481174,-0.06547648881231294,0.09266328644675606
+2013-10-21,111.80000305175781,111.80000305175781,111.16999816894531,111.22000122070312,62.12938517468755,316300,0.0,0.0,0.0,True,-0.0020640930974172855,-0.0020662262734627876,0.47573673210003564,66.61993038481174,-0.06740543234112961,0.09268116709461909
+2013-10-22,111.56999969482422,111.69999694824219,111.4000015258789,111.44000244140625,62.252319795279035,2200000,0.0,0.0,0.0,True,0.0019786872225733276,0.0019767321995055914,0.478656753515724,66.61993038481174,-0.06556011938626172,0.09269111332646511
+2013-10-23,111.7699966430664,111.91999816894531,111.6500015258789,111.76000213623047,62.431084716528055,515900,0.0,0.0,0.0,True,0.0028716186294246437,0.0028675034089949243,0.4829028917956444,66.61993038481174,-0.06287676441701406,0.09273250205825276
+2013-10-24,111.9800033569336,111.98999786376953,111.62000274658203,111.66000366210938,62.37517730219558,601000,0.0,0.0,0.0,True,-0.0008955060541767645,-0.0008959072592622364,0.4815749432782852,66.61993038481174,-0.06371596394798829,0.0927263780699379
+2013-10-25,111.52999877929688,111.75,111.48999786376953,111.6500015258789,62.36962126191606,344100,0.0,0.0,0.0,True,-8.907454086426458e-05,-8.907850823677602e-05,0.48144297267045677,66.61993038481174,-0.06379936301861822,0.09271514875849658
+2013-10-28,111.68000030517578,111.73999786376953,111.55999755859375,111.72000122070312,62.408733317846306,846300,0.0,0.0,0.0,True,0.0006271010652125764,0.000626904519504637,0.48237198713667007,66.61993038481174,-0.06321227060191459,0.0927183284842281
+2013-10-29,111.36000061035156,111.4000015258789,111.19000244140625,111.29000091552734,62.16855892155775,332300,0.0,0.0,0.0,True,-0.0038484100464810655,-0.00385583423008029,0.47666721188875116,66.61993038481174,-0.06681741391115037,0.0927753953984617
+2013-10-30,111.43000030517578,111.55000305175781,110.77999877929688,110.95999908447266,61.98420325887548,707700,0.0,0.0,0.0,True,-0.0029654163757418806,-0.002969821934582556,0.4722882787570952,66.61993038481174,-0.06958468883349544,0.09278291696086845
+2013-10-31,111.37999725341797,111.54000091552734,111.23999786376953,111.3499984741211,62.202014689431046,301700,0.0,0.0,0.0,True,0.00351398290377114,0.003507823291477719,0.4774618745980703,66.61993038481174,-0.06631522533664946,0.09284650467928035
+2013-11-01,110.83999633789062,110.87999725341797,110.30999755859375,110.31999969482422,61.86948895603273,1301800,0.437,0.0,0.0,True,-0.005345899727823622,-0.00536024018102368,0.4695635115647867,66.61993038481174,-0.07130661051939535,0.09295383895946675
+2013-11-04,110.16999816894531,110.37999725341797,110.13999938964844,110.30000305175781,61.858234215175045,618900,0.0,0.0,0.0,True,-0.00018191100407638494,-0.00018192755188993698,0.46929618179084387,66.61993038481174,-0.07147555006635498,0.09289832176980307
+2013-11-05,110.0,110.0,109.54000091552734,109.7300033569336,61.53860959959443,609200,0.0,0.0,0.0,True,-0.005167050428060982,-0.0051804457960756166,0.4617042543257732,66.61993038481174,-0.07627328272284961,0.0929599205443943
+2013-11-06,109.5999984741211,109.80000305175781,109.54000091552734,109.6500015258789,61.49375257488105,248500,0.0,0.0,0.0,True,-0.000728924897803962,-0.0007291906927281554,0.46063878170156913,66.61993038481174,-0.0769466101258397,0.09294277038059115
+2013-11-07,109.83000183105469,109.87000274658203,109.38999938964844,109.38999938964844,61.34793061556697,622700,0.0,0.0,0.0,True,-0.0023713296588382393,-0.0023741457137575668,0.4571751256376708,66.61993038481174,-0.07913547400593945,0.0929678320852344
+2013-11-08,108.9800033569336,109.05999755859375,108.33000183105469,108.55000305175781,60.87681232988034,1973700,0.0,0.0,0.0,True,-0.0076794486946735185,-0.007709087498086894,0.4459848240211819,66.61993038481174,-0.08620720588805564,0.09324873440557391
+2013-11-11,108.22000122070312,108.33999633789062,107.91000366210938,107.91999816894531,60.52352759518782,374700,0.0,0.0,0.0,True,-0.005803272562599493,-0.005820176981176146,0.43759337996600456,66.61993038481174,-0.09151019453802667,0.09341347402110192
+2013-11-12,107.51000213623047,107.6500015258789,107.18000030517578,107.20999908447266,60.125351134628204,431200,0.0,0.0,0.0,True,-0.006578870670309045,-0.006600606825308515,0.4281356390427158,66.61993038481174,-0.09748703147345517,0.09362537141454524
+2013-11-13,107.30999755859375,107.70999908447266,107.30000305175781,107.62999725341797,60.360875576317795,670400,0.0,0.0,0.0,True,0.003917223554540605,0.003909571211800759,0.4337299656070528,66.61993038481174,-0.09395168641486462,0.09371791945014274
+2013-11-14,108.05999755859375,108.38999938964844,107.83999633789062,108.3499984741211,60.76468133514813,604800,0.0,0.0,0.0,True,0.006689859200597281,0.00666758139426693,0.44332141720864127,66.61993038481174,-0.08789035076804141,0.09397717368275602
+2013-11-15,108.62000274658203,109.04000091552734,108.47000122070312,108.9000015258789,61.07311290081102,667900,0.0,0.0,0.0,True,0.005075836141750223,0.0050629975116761134,0.4506474802222711,66.61993038481174,-0.08326063164523068,0.09408617037013103
+2013-11-18,109.25,109.72000122070312,109.25,109.44000244140625,61.37594986935691,751700,0.0,0.0,0.0,True,0.004958597231448314,0.004946343877799692,0.45784065680150876,66.61993038481174,-0.07871489035134704,0.0941971142756238
+2013-11-19,109.33000183105469,109.4000015258789,108.52999877929688,108.58000183105469,60.89363082238505,686500,0.0,0.0,0.0,True,-0.00785843718913537,-0.007889477432139056,0.4463843075682663,66.61993038481174,-0.0859547515188066,0.09444146567720314
+2013-11-20,108.66999816894531,108.91000366210938,108.16999816894531,108.27999877929688,60.72541119618426,528000,0.0,0.0,0.0,True,-0.0027625159467243865,-0.00276633873586947,0.44238864785351706,66.61993038481174,-0.08847981609376365,0.09441393142658437
+2013-11-21,108.16999816894531,108.2699966430664,108.0,108.16000366210938,60.6581025250117,400100,0.0,0.0,0.0,True,-0.001108410298863327,-0.0011090250398574563,0.44078988942127273,66.61993038481174,-0.08949015445322706,0.09441272797841155
+2013-11-22,108.44000244140625,108.5999984741211,108.33999633789062,108.38999938964844,60.78710213613733,458600,0.0,0.0,0.0,True,0.0021266674319797563,0.0021244092757946986,0.4438539703554307,66.61993038481174,-0.0875538028182059,0.09443929481035244
+2013-11-25,108.72000122070312,109.2699966430664,108.72000122070312,109.2699966430664,61.280618088710675,1018800,0.0,0.0,0.0,True,0.008118760974459294,0.008085981136174054,0.4555762756227706,66.61993038481174,-0.08014587024123254,0.09478615918097714
+2013-11-26,109.08999633789062,109.30999755859375,109.0,109.12000274658203,61.196460079563444,300700,0.0,0.0,0.0,True,-0.0013733218066664943,-0.0013742656773165613,0.4535773009821915,66.61993038481174,-0.08140912597658245,0.09478021896433719
+2013-11-27,108.91999816894531,109.06999969482422,108.52999877929688,108.73999786376953,60.983344871811795,548700,0.0,0.0,0.0,True,-0.0034824760692786505,-0.003488554004009379,0.4485152528166745,66.61993038481174,-0.08460809671282687,0.09481296959521851
+2013-11-29,108.52999877929688,108.76000213623047,108.4000015258789,108.66999816894531,60.94408244421542,262100,0.0,0.0,0.0,True,-0.0006438221399450716,-0.0006440294824182395,0.44758266662686297,66.61993038481174,-0.08519744628688952,0.09466178476999879
+2013-12-02,107.83000183105469,108.18000030517578,107.26000213623047,107.26000213623047,60.37837266916199,555900,0.405,0.0,0.0,True,-0.009282439777007823,-0.009325790094132647,0.4341455677016588,66.61993038481174,-0.09368904589958449,0.09508702398549437
+2013-12-03,107.25,107.69999694824219,107.22000122070312,107.61000061035156,60.575436665474584,420600,0.0,0.0,0.0,True,0.0032638176154959897,0.0032585029237655705,0.438826357268709,66.61993038481174,-0.09073101224247448,0.09515242909153522
+2013-12-04,107.2699966430664,107.41999816894531,106.80999755859375,106.93000030517578,60.19262896033077,643300,0.0,0.0,0.0,True,-0.006319520357035979,-0.006339573052727757,0.42973366481370956,66.61993038481174,-0.09647715612062968,0.09533666602624406
+2013-12-05,107.0199966430664,107.4000015258789,107.0,107.4000015258789,60.457209834738265,665400,0.0,0.0,0.0,True,0.004395569340921446,0.004385937041982904,0.43601815827644796,66.61993038481174,-0.09250565880925132,0.09544528178915417
+2013-12-06,107.48999786376953,107.9000015258789,107.37000274658203,107.86000061035156,60.71613056540507,733500,0.0,0.0,0.0,True,0.004282710554697644,0.004273565849968596,0.4421682083996359,66.61993038481174,-0.08861912321590537,0.09553829007841232
+2013-12-09,107.72000122070312,108.20999908447266,107.72000122070312,108.16000366210938,60.8850095135266,937400,0.0,0.0,0.0,True,0.0027814510995494146,0.002777590022380997,0.4461795287486243,66.61993038481174,-0.08608416187406598,0.09557410327341415
+2013-12-10,108.4800033569336,108.63999938964844,108.33000183105469,108.5999984741211,61.13271020448944,850700,0.0,0.0,0.0,True,0.004068336244700932,0.00406008294203522,0.45206307334177676,66.61993038481174,-0.08236604494521194,0.0956544932493138
+2013-12-11,108.69000244140625,108.88999938964844,108.08000183105469,108.08000183105469,60.84001753988208,1213400,0.0,0.0,0.0,True,-0.0047878241227699014,-0.00479932246873814,0.4451108507314476,66.61993038481174,-0.08675951493109602,0.09576013059050262
+2013-12-12,108.13999938964844,108.33999633789062,108.05999755859375,108.25,60.935677053646806,451400,0.0,0.0,0.0,True,0.00157231239622857,0.001571077607239479,0.4473830164359771,66.61993038481174,-0.08532361559568435,0.09577710581456161
+2013-12-13,108.68000030517578,108.80999755859375,108.19999694824219,108.3499984741211,60.99193919088402,658300,0.0,0.0,0.0,True,0.0009233037188982607,0.0009228777362070322,0.4487193905577227,66.61993038481174,-0.08447909148837551,0.09578478019773949
+2013-12-16,108.62999725341797,108.7300033569336,108.41000366210938,108.51000213623047,61.08203109731799,379600,0.0,0.0,0.0,True,0.0014771116909730875,0.00147602183459368,0.4508593109064549,66.61993038481174,-0.08312676485108283,0.09579999756041135
+2013-12-17,108.44999694824219,108.94999694824219,108.41000366210938,108.80000305175781,61.24526146875007,504300,0.0,0.0,0.0,True,0.002672314075018667,0.0026687497922707948,0.45473646266386214,66.61993038481174,-0.08067659159978657,0.09584148286648182
+2013-12-18,108.6500015258789,109.31999969482422,108.31999969482422,108.77999877929688,61.23402600631111,992200,0.0,0.0,0.0,True,-0.00018345031386135524,-0.00018346714292841304,0.4544695908032008,66.61993038481174,-0.08084524176759755,0.09584035424598066
+2013-12-19,108.72000122070312,108.93000030517578,108.51000213623047,108.58999633789062,61.12706162779998,447000,0.0,0.0,0.0,True,-0.001746812768771866,-0.0017483402252425916,0.4519289047501953,66.61993038481174,-0.08245083303575529,0.09582158967001993
+2013-12-20,108.66000366210938,109.0,108.66000366210938,108.83000183105469,61.262184064715946,611700,0.0,0.0,0.0,True,0.002210517458514749,0.0022080778593204686,0.4551384189426677,66.61993038481174,-0.08042257458313518,0.09581959305711313
+2013-12-23,108.80999755859375,109.19999694824219,108.80999755859375,109.12999725341797,61.43104373441875,428700,0.0,0.0,0.0,True,0.00275634426491278,0.0027525525140418604,0.45914928137837463,66.61993038481174,-0.0778879026204442,0.09585598082260482
+2013-12-24,109.25,109.25,108.9800033569336,109.11000061035156,61.419758148091084,198400,0.0,0.0,0.0,True,-0.00018371145338924588,-0.00018372833040533149,0.4588812189431808,66.61993038481174,-0.07805730517404152,0.0958535981308955
+2013-12-26,108.77999877929688,108.9000015258789,108.38999938964844,108.52999877929688,61.32767670884363,457500,0.417,0.0,0.0,True,-0.0014992152692205885,-0.001500340216932095,0.45669404194376195,66.61993038481174,-0.07943949573947096,0.09585885775138847
+2013-12-27,108.13999938964844,108.47000122070312,108.08000183105469,108.4000015258789,61.254218222094515,870900,0.0,0.0,0.0,True,-0.0011978031892169172,-0.0011985211288144542,0.45494920917460835,66.61993038481174,-0.08054214604734133,0.09585935587659335
+2013-12-30,108.5,108.55999755859375,108.26000213623047,108.37999725341797,61.24293263576685,600900,0.0,0.0,0.0,True,-0.000184241782120953,-0.0001842587567230785,0.4546811467394145,66.61993038481174,-0.08071154860093877,0.09585201161098009
+2013-12-31,108.38999938964844,108.5,108.16000366210938,108.16000366210938,61.118617680393896,309800,0.0,0.0,0.0,True,-0.002029866141654235,-0.002031929112106077,0.4517283387327453,66.61993038481174,-0.08257758110284741,0.09586565201666607
+2014-01-02,108.1500015258789,108.29000091552734,107.95999908447266,108.18000030517578,61.12988784398658,841500,0.0,0.0,0.0,True,0.00018439820827786946,0.00018438120901798468,0.45199603483731376,66.61993038481174,-0.08240841005256883,0.09581731302457475
+2014-01-03,108.36000061035156,108.37000274658203,108.1500015258789,108.27999877929688,61.18636975519737,442000,0.0,0.0,0.0,True,0.0009239655625565835,0.0009235389691277238,0.45333762917047205,66.61993038481174,-0.08156058702296587,0.09582470113825627
+2014-01-06,108.51000213623047,108.77999877929688,108.37999725341797,108.70999908447266,61.42940892450999,534100,0.0,0.0,0.0,True,0.003972112911503123,0.003964244899219008,0.4591104503320733,66.61993038481174,-0.07791244197224645,0.0958790946537607
+2014-01-07,108.83999633789062,108.9000015258789,108.69999694824219,108.8499984741211,61.50851984363232,902000,0.0,0.0,0.0,True,0.0012878346138662788,0.0012870060661486062,0.46098954327546493,66.61993038481174,-0.07672494569800292,0.09588816414418252
+2014-01-08,108.69000244140625,108.69000244140625,108.23999786376953,108.25,61.16941631376151,665400,0.0,0.0,0.0,True,-0.005513114780405837,-0.005528368085677722,0.4529349402304146,66.61993038481174,-0.08181506704625519,0.09593552895384212
+2014-01-09,108.38999938964844,108.45999908447266,108.26000213623047,108.33000183105469,61.21467818526833,746500,0.0,0.0,0.0,True,0.0007399428380132633,0.000739669215279968,0.4540100290335374,66.61993038481174,-0.08113566268114436,0.09593941689106705
+2014-01-10,108.62000274658203,108.9000015258789,108.4800033569336,108.79000091552734,61.47458211529063,1398300,0.0,0.0,0.0,True,0.004245777936391137,0.0042367900526400605,0.46018343273409945,66.61993038481174,-0.07723436875121925,0.09604584630936237
+2014-01-13,108.9800033569336,109.01000213623047,108.75,108.87999725341797,61.525430872546956,1013500,0.0,0.0,0.0,True,0.0008271509216761785,0.0008268090208752822,0.4613912248063017,66.61993038481174,-0.07647110230884069,0.09593375024489192
+2014-01-14,108.73999786376953,109.02999877929688,108.73999786376953,108.9800033569336,61.58193206217648,385700,0.0,0.0,0.0,True,0.000918338788176376,0.0009179173730929181,0.4627332770527419,66.61993038481174,-0.0756229899000892,0.09592529374081295
+2014-01-15,108.81999969482422,109.0199966430664,108.81999969482422,109.0,61.5932716280766,284000,0.0,0.0,0.0,True,0.00018413787161919437,0.00018412092032219738,0.46300262164512507,66.61993038481174,-0.07545277708487574,0.0958343310639968
+2014-01-16,109.02999877929688,109.22000122070312,109.02999877929688,109.0999984741211,61.64976510633863,428000,0.0,0.0,0.0,True,0.0009172021029042465,0.0009167817300803821,0.4643444907262524,66.61993038481174,-0.07460478042778362,0.09583919039549026
+2014-01-17,109.20999908447266,109.2699966430664,109.06999969482422,109.16000366210938,61.683648855107855,311100,0.0,0.0,0.0,True,0.0005496168348861907,0.0005494658508732993,0.46514931911042834,66.61993038481174,-0.07409616763618343,0.09583335763720163
+2014-01-21,109.0999984741211,109.13999938964844,108.8499984741211,108.93000030517578,61.55368917872921,724500,0.0,0.0,0.0,True,-0.0021068740061717106,-0.002109096587558672,0.4620624340948345,66.61993038481174,-0.07604693035280552,0.09578622046869832
+2014-01-22,108.9000015258789,108.9000015258789,108.56999969482422,108.5999984741211,61.367239879772285,643600,0.0,0.0,0.0,True,-0.003029051571800112,-0.0030336484336137134,0.4576337715807697,66.61993038481174,-0.07884563185068982,0.09581119274721545
+2014-01-23,108.5,108.5,108.02999877929688,108.13999938964844,61.107316671331255,1222800,0.0,0.0,0.0,True,-0.004235536891511793,-0.004244532186813711,0.45145990996692587,66.61993038481174,-0.08274721515976347,0.09588819785827618
+2014-01-24,107.95999908447266,107.95999908447266,107.55000305175781,107.55000305175781,60.77390027498737,678600,0.0,0.0,0.0,True,-0.005456243450144949,-0.005471183114182468,0.4435403913400209,66.61993038481174,-0.08775196965917531,0.09602621452408061
+2014-01-27,107.75,107.75,107.41999816894531,107.43000030517578,60.706090364927704,396700,0.0,0.0,0.0,True,-0.0011157735434592642,-0.0011163964821748753,0.44192972716244894,66.61993038481174,-0.08876983187650245,0.09594757402739268
+2014-01-28,107.69999694824219,108.02999877929688,107.69999694824219,108.02999877929688,61.04513220385855,672000,0.0,0.0,0.0,True,0.005584972395565879,0.005569434263748578,0.44998286488499706,66.61993038481174,-0.08368063654152591,0.09608196833064643
+2014-01-29,107.87000274658203,108.04000091552734,107.5999984741211,107.75,60.8869103656139,1109600,0.0,0.0,0.0,True,-0.002591882964824599,-0.0025952477087487543,0.44622467899821405,66.61993038481174,-0.08605562909001285,0.0960901596021386
+2014-01-30,107.66999816894531,107.83999633789062,107.41000366210938,107.54000091552734,60.76824398693042,891800,0.0,0.0,0.0,True,-0.0019489637094559642,-0.0019508654105256582,0.44340603958312697,66.61993038481174,-0.08783687350137803,0.09573972963340845
+2014-01-31,107.0999984741211,107.44000244140625,106.94000244140625,107.27999877929688,60.62132701343217,806000,0.0,0.0,0.0,True,-0.0024176603413099684,-0.00242058760110467,0.43991637404481954,66.61993038481174,-0.09004217411711901,0.09565731351283804
+2014-02-03,107.05000305175781,107.12000274658203,106.69000244140625,106.69000244140625,60.52546314842885,730000,0.421,0.0,0.0,True,-0.0015813554358861115,-0.001582607098116032,0.4376393544595023,66.61993038481174,-0.09148114087150605,0.095647091343382
+2014-02-04,107.33000183105469,107.48999786376953,107.23999786376953,107.4000015258789,60.928254862433704,760700,0.0,0.0,0.0,True,0.006654913371205051,0.006632867191442046,0.4472067198224654,66.61993038481174,-0.08543502656789992,0.09584541270916623
+2014-02-05,107.55000305175781,108.05000305175781,107.55000305175781,107.72000122070312,61.10977659756188,1005300,0.0,0.0,0.0,True,0.002979270217701613,0.00297484098725549,0.4515183397016902,66.61993038481174,-0.08271029038040068,0.09587434043549505
+2014-02-06,108.18000030517578,108.19999694824219,107.91999816894531,107.93000030517578,61.22890180261126,901100,0.0,0.0,0.0,True,0.0019493641063994538,0.0019474665617931794,0.4543478774528853,66.61993038481174,-0.08092215874529862,0.09589758086752176
+2014-02-07,108.04000091552734,108.61000061035156,108.04000091552734,108.5999984741211,61.60901438481587,471600,0.0,0.0,0.0,True,0.006208058139439032,0.0061888675298341,0.46337655363108254,66.61993038481174,-0.07521647007211929,0.09605992472552344
+2014-02-10,108.58999633789062,108.79000091552734,108.41999816894531,108.41999816894531,61.50688503372356,603900,0.0,0.0,0.0,True,-0.0016577014274956614,-0.0016590769348375227,0.4609507122291647,66.61993038481174,-0.07674948504980528,0.09593806114843978
+2014-02-11,108.58000183105469,108.79000091552734,108.43000030517578,108.48999786376953,61.546617854737086,830700,0.0,0.0,0.0,True,0.000645989810599934,0.0006457812489965148,0.4618944715030535,66.61993038481174,-0.07615307462451637,0.09592812040818623
+2014-02-12,108.72000122070312,108.76000213623047,108.41999816894531,108.4800033569336,61.54089602005644,1621400,0.0,0.0,0.0,True,-9.296749163623108e-05,-9.297181338133826e-05,0.46175856284100103,66.61993038481174,-0.07623896235582439,0.09592481817586061
+2014-02-13,107.81999969482422,108.5,107.81999969482422,108.47000122070312,61.53527057746947,1264000,0.0,0.0,0.0,True,-9.14098258357754e-05,-9.141400396852192e-05,0.4616249437453577,66.61993038481174,-0.0763234031913892,0.0958116064668146
+2014-02-14,108.43000030517578,108.54000091552734,108.31999969482422,108.52999877929688,61.5692777081186,475900,0.0,0.0,0.0,True,0.0005526445293893012,0.0005524918776402159,0.4624327027745374,66.61993038481174,-0.07581293837323799,0.09581403666289093
+2014-02-18,108.3499984741211,108.94999694824219,108.25,108.54000091552734,61.57497255301302,660500,0.0,0.0,0.0,True,9.249491152751865e-05,9.249063413694528e-05,0.46256797035799546,66.61993038481174,-0.0757274557727381,0.09580618952418474
+2014-02-19,108.45999908447266,108.6500015258789,108.25,108.38999938964844,61.489842911561524,806300,0.0,0.0,0.0,True,-0.0013825364092238113,-0.0013834929944628277,0.46054591688801105,66.61993038481174,-0.07700529621717811,0.09580428866032442
+2014-02-20,108.27999877929688,108.33000183105469,108.1500015258789,108.23999786376953,61.40477881673373,491800,0.0,0.0,0.0,True,-0.00138338448758335,-0.0013843422473054587,0.458525420323185,66.61993038481174,-0.07828215277251294,0.09572380377851052
+2014-02-21,108.58000183105469,108.80999755859375,108.55000305175781,108.72000122070312,61.67707877000285,860500,0.0,0.0,0.0,True,0.004434507517433017,0.004424704060622274,0.4649932622639754,66.61993038481174,-0.07419478805003044,0.09582336457272109
+2014-02-24,109.2300033569336,109.41999816894531,109.12000274658203,109.36000061035156,62.040126095942945,717500,0.0,0.0,0.0,True,0.005886260069059235,0.005869003724035982,0.4736165936050807,66.61993038481174,-0.06874525779920226,0.09600704686147314
+2014-02-25,109.47000122070312,109.61000061035156,108.45999908447266,109.45999908447266,62.09685477091354,600400,0.0,0.0,0.0,True,0.0009143868418781675,0.0009139690448958458,0.47496404922824653,66.61993038481174,-0.06789373071649729,0.09600378151717652
+2014-02-26,109.54000091552734,109.56999969482422,109.36000061035156,109.44999694824219,62.09118691580535,675800,0.0,0.0,0.0,True,-9.127443135559243e-05,-9.127859711998919e-05,0.47482942272338335,66.61993038481174,-0.06797880818618907,0.09585842569546468
+2014-02-27,109.73999786376953,109.97000122070312,109.62000274658203,109.95999908447266,62.380505857134025,647800,0.0,0.0,0.0,True,0.004659581426925907,0.00464875918245355,0.48170151050938914,66.61993038481174,-0.06363597955131206,0.09597579712072059
+2014-02-28,110.16999816894531,110.54000091552734,110.02999877929688,110.54000091552734,62.7095884649462,866100,0.0,0.0,0.0,True,0.005275407810347854,0.0052615415918249005,0.4895180902305345,66.61993038481174,-0.05869627748450834,0.09612390798028704
+2014-03-03,109.36000061035156,109.4000015258789,109.0199966430664,109.12000274658203,62.146311626337166,696000,0.431,0.0,0.0,True,-0.008982308007393414,-0.009022892144899977,0.47613877996149934,66.61993038481174,-0.06715135744864853,0.09644965898678526
+2014-03-04,109.62999725341797,109.86000061035156,109.54000091552734,109.83999633789062,62.55634431441902,1571100,0.0,0.0,0.0,True,0.006597860393505517,0.00657618978018174,0.4858781375531249,66.61993038481174,-0.06099655233682366,0.09661067444250793
+2014-03-05,109.94999694824219,109.98999786376953,109.77999877929688,109.95999908447266,62.62469787588702,833500,0.0,0.0,0.0,True,0.0010926719298756105,0.0010920753984050256,0.48750171488524496,66.61993038481174,-0.0599705296275056,0.09650931485265331
+2014-03-06,109.87999725341797,109.94000244140625,109.70999908447266,109.73999786376953,62.499453700731046,433900,0.0,0.0,0.0,True,-0.0019999166367906662,-0.0020019191404066924,0.48452683545839137,66.61993038481174,-0.06185051020437715,0.09652691179831878
+2014-03-07,109.68000030517578,109.69000244140625,109.27999877929688,109.55000305175781,62.39122080226712,772700,0.0,0.0,0.0,True,-0.0017317415122087843,-0.0017332427099159377,0.4819560187114402,66.61993038481174,-0.06347514262051368,0.09648013567400675
+2014-03-10,109.2699966430664,109.68000030517578,109.2699966430664,109.33000183105469,62.26592650322243,751500,0.0,0.0,0.0,True,-0.0020082039978313038,-0.00201022314316979,0.47897994871005367,66.61993038481174,-0.06535587558317157,0.0964347856116947
+2014-03-11,109.33999633789062,109.45999908447266,109.12000274658203,109.12000274658203,62.146311626337166,431000,0.0,0.0,0.0,True,-0.0019210326353864549,-0.0019228801850942614,0.47613877996149956,66.61993038481174,-0.06715135744864853,0.0964414833775021
+2014-03-12,109.12000274658203,109.30000305175781,108.9800033569336,109.13999938964844,62.15769360475851,611400,0.0,0.0,0.0,True,0.0001831480923562001,0.00018313132279184447,0.47640913196310253,66.61993038481174,-0.0669805079993081,0.09641600518735814
+2014-03-13,109.16000366210938,109.33999633789062,108.9000015258789,108.93000030517578,62.03812885176196,448600,0.0,0.0,0.0,True,-0.0019235712598478782,-0.001925423698957339,0.4735691537890814,66.61993038481174,-0.0687752374789985,0.09641048451920853
+2014-03-14,108.93000030517578,109.30000305175781,108.93000030517578,109.16000366210938,62.169060160444864,303000,0.0,0.0,0.0,True,0.002110497384532062,0.0021082734135006516,0.47667911763408033,66.61993038481174,-0.06680989005328652,0.09642700821306648
+2014-03-17,109.37000274658203,109.47000122070312,109.0199966430664,109.27999877929688,62.237463845801585,442000,0.0,0.0,0.0,True,0.0011002850160544142,0.0010996801461416804,0.47830388554073355,66.61993038481174,-0.06578311495818201,0.09642983620201963
+2014-03-18,109.5,109.62999725341797,109.4000015258789,109.5999984741211,62.419668036952984,441900,0.0,0.0,0.0,True,0.0029275645229185354,0.0029232875512742867,0.4826317155501352,66.61993038481174,-0.06304813474882198,0.09645031223738743
+2014-03-19,109.8499984741211,109.94999694824219,109.33000183105469,109.5,62.36275043347879,930900,0.0,0.0,0.0,True,-0.0009118536715142511,-0.0009122696629748306,0.4812797723768074,66.61993038481174,-0.06390249774718348,0.09645146965623212
+2014-03-20,109.25,109.5,109.16999816894531,109.43000030517578,62.32287495216661,676300,0.0,0.0,0.0,True,-0.0006394118449717379,-0.0006396163559079398,0.48033262454463266,66.61993038481174,-0.06450104957817238,0.09644850026125425
+2014-03-21,109.4800033569336,109.5,109.19999694824219,109.27999877929688,62.237463845801585,481100,0.0,0.0,0.0,True,-0.0013704615910382634,-0.0013714015323916817,0.47830388554073333,66.61993038481174,-0.06578311495818201,0.09645075196316538
+2014-03-24,109.54000091552734,109.77999877929688,109.45999908447266,109.68000030517578,62.465257641578305,605600,0.0,0.0,0.0,True,0.00366007516535527,0.003653393389152906,0.4837145888790493,66.61993038481174,-0.06236381093818477,0.09652171538237464
+2014-03-25,109.69999694824219,109.98999786376953,109.69999694824219,109.97000122070312,62.63040043214894,323300,0.0,0.0,0.0,True,0.0026437542532555813,0.002640265682243366,0.4876371656340157,66.61993038481174,-0.05988493127534622,0.09655987333637499
+2014-03-26,110.1500015258789,110.37000274658203,110.1500015258789,110.29000091552734,62.81260847898409,528000,0.0,0.0,0.0,True,0.0029092588515786666,0.0029050351479610595,0.4919650872260739,66.61993038481174,-0.0571498931901564,0.09659858978500713
+2014-03-27,110.72000122070312,111.12999725341797,110.66999816894531,111.05000305175781,63.2455015160023,978100,0.0,0.0,0.0,True,0.006891817542699963,0.006868177521171042,0.5022474383873143,66.61993038481174,-0.05065194228390779,0.09684579980403948
+2014-03-28,111.11000061035156,111.45999908447266,110.9000015258789,110.98999786376953,63.21132859095204,1205300,0.0,0.0,0.0,True,-0.0005403218289226075,-0.0005404678553652314,0.5014357413039106,66.61993038481174,-0.051164895762737084,0.09684611562587533
+2014-03-31,111.12999725341797,111.44999694824219,110.98999786376953,111.41999816894531,63.45624933393324,1410100,0.0,0.0,0.0,True,0.003874633684194606,0.0038671466246117656,0.5072532548018205,66.61993038481174,-0.04748850730711307,0.09692273553099538
+2014-04-01,111.12000274658203,111.62999725341797,111.01000213623047,111.62999725341797,63.819227257565885,6149800,0.425,0.0,0.0,True,0.00572012886741069,0.005703831051151325,0.515874937655111,66.61993038481174,-0.04204001882121999,0.09708389431369327
+2014-04-02,111.33999633789062,111.36000061035156,111.04000091552734,111.04000091552734,63.48191276495372,1235300,0.0,0.0,0.0,True,-0.0052854681434924,-0.005299485644761443,0.5078628289626164,66.61993038481174,-0.047103285784481086,0.09712522921663327
+2014-04-03,110.95999908447266,110.9800033569336,110.6500015258789,110.93000030517578,63.41905740850903,390000,0.0,0.0,0.0,True,-0.0009901301600254708,-0.0009906206626934192,0.5063698484984791,66.61993038481174,-0.04804677756061493,0.09703863430308506
+2014-04-04,111.0,111.5999984741211,111.0,111.5999984741211,63.8021080217289,530500,0.0,0.0,0.0,True,0.006039992217993229,0.006021824583208558,0.5154683106608295,66.61993038481174,-0.0422969875051874,0.09635680443437895
+2014-04-07,111.4800033569336,111.55000305175781,111.2699966430664,111.33000183105469,63.6477225888126,403700,0.0,0.0,0.0,True,-0.0024197544203982124,-0.0024226867574378315,0.5118012495171347,66.61993038481174,-0.04461439360310038,0.09629018052772388
+2014-04-08,111.51000213623047,111.9000015258789,111.51000213623047,111.8499984741211,63.94500351707895,724400,0.0,0.0,0.0,True,0.004670723730162196,0.004659849746516418,0.5188624554885433,66.61993038481174,-0.0401520513798469,0.09640279498581422
+2014-04-09,111.66000366210938,111.95999908447266,111.66000366210938,111.93000030517578,63.99079747294287,946800,0.0,0.0,0.0,True,0.0007161459589519747,0.0007158896487977338,0.5199501826982453,66.61993038481174,-0.03946466015023431,0.09640436583829935
+2014-04-10,112.19999694824219,112.6500015258789,112.16000366210938,112.45999908447266,64.29374240063368,1297100,0.0,0.0,0.0,True,0.00473419522266294,0.004723024163900576,0.527145923591861,66.61993038481174,-0.03491729833311863,0.09649695167032854
+2014-04-11,112.37999725341797,112.43000030517578,112.16999816894531,112.27999877929688,64.19086504689443,582200,0.0,0.0,0.0,True,-0.0016001145663319116,-0.0016013961169122196,0.5247023151546073,66.61993038481174,-0.0364615412217707,0.09644570941411768
+2014-04-14,112.08999633789062,112.36000061035156,111.97000122070312,112.05999755859375,64.06507336464638,387400,0.0,0.0,0.0,True,-0.001959650834369553,-0.0019615734622627267,0.5217144309905495,66.61993038481174,-0.03834974016646264,0.09637183915424692
+2014-04-15,111.95999908447266,111.97000122070312,111.38999938964844,111.66999816894531,63.8421492974422,1013700,0.0,0.0,0.0,True,-0.0034796505411823775,-0.0034857186057121355,0.5164193965472281,66.61993038481174,-0.04169594701352053,0.09642369237426954
+2014-04-16,111.94999694824219,112.01000213623047,111.25,111.98999786376953,64.02503208893307,373300,0.0,0.0,0.0,True,0.0028646089378792094,0.002860513764545051,0.5207633451041507,66.61993038481174,-0.038950780658129625,0.09643879654312208
+2014-04-17,111.98999786376953,112.48999786376953,111.8499984741211,112.11000061035156,64.09367868236586,512500,0.0,0.0,0.0,True,0.001072183663062276,0.0010716092846813562,0.5223938827181553,66.61993038481174,-0.037920359385752556,0.09642781701145162
+2014-04-21,111.83999633789062,112.3499984741211,111.63999938964844,112.30999755859375,64.2079997054664,691100,0.0,0.0,0.0,True,0.001783655197372891,0.0017820663734368295,0.5251093084795142,66.61993038481174,-0.03620434103448433,0.09640904168624387
+2014-04-22,112.27999877929688,112.33999633789062,112.12000274658203,112.19999694824219,64.14512892628673,534500,0.0,0.0,0.0,True,-0.0009791736149401542,-0.0009796533185919226,0.5236159616847513,66.61993038481174,-0.037148064313937246,0.09640054013509522
+2014-04-23,112.08000183105469,112.16000366210938,111.9000015258789,112.05999755859375,64.06507336464638,586500,0.0,0.0,0.0,True,-0.0012480380502835065,-0.0012488174983590482,0.5217144309905495,66.61993038481174,-0.03834974016646264,0.09638696637034015
+2014-04-24,112.19999694824219,112.33999633789062,111.88999938964844,111.94999694824219,64.00219101841546,550000,0.0,0.0,0.0,True,-0.0009815386594971276,-0.0009820206840101139,0.5202208094478176,66.61993038481174,-0.03929363707340472,0.09638584954830931
+2014-04-25,111.81999969482422,111.93000030517578,111.45999908447266,111.55000305175781,63.773525838111894,867500,0.0,0.0,0.0,True,-0.0035727711296285047,-0.0035791687190281753,0.514789408429162,66.61993038481174,-0.04272602103091927,0.0964444767926931
+2014-04-28,111.91999816894531,111.91999816894531,111.48999786376953,111.58999633789062,63.796370764313274,379800,0.0,0.0,0.0,True,0.0003582195887894546,0.0003581554434708409,0.5153320356681521,66.61993038481174,-0.04238310673981416,0.09644440282067039
+2014-04-29,111.83000183105469,112.12000274658203,111.75,112.02999877929688,64.04793099470692,389900,0.0,0.0,0.0,True,0.00394317462545013,0.0039354206891194935,0.5213072545003306,66.61993038481174,-0.038607056105408266,0.09646259683303926
+2014-04-30,112.12000274658203,112.4000015258789,111.97000122070312,112.16999816894531,64.12797498929602,908200,0.0,0.0,0.0,True,0.0012497514493594597,0.001248971160060998,0.5232085104465634,66.61993038481174,-0.037405553880372144,0.09638921377977361
+2014-05-01,112.01000213623047,112.01000213623047,111.6500015258789,111.7300033569336,64.11361642302195,6716400,0.415,0.0,0.0,True,-0.00022390487578105578,-0.00022392994622008725,0.5228674566342433,66.61993038481174,-0.037621083470258054,0.09637435834390928
+2014-05-02,111.9000015258789,112.05000305175781,111.77999877929688,111.98999786376953,64.26281596129846,1039200,0.0,0.0,0.0,True,0.002327111565382456,0.0023244080347295157,0.5264113391051215,66.46658984219086,-0.03315611476570013,0.09631159298716535
+2014-05-05,112.30999755859375,112.30999755859375,111.97000122070312,112.02999877929688,64.28578041369599,1388800,0.0,0.0,0.0,True,0.00035735210251841565,0.0003572882674631032,0.5269568054064586,66.46658984219086,-0.032810611070504536,0.09628407272498551
+2014-05-06,112.23999786376953,112.43000030517578,112.11000061035156,112.38999938964844,64.49238722728258,521900,0.0,0.0,0.0,True,0.003213880460920304,0.0032087269859279654,0.5318642620480236,66.46658984219086,-0.029702179991414557,0.09633814586373869
+2014-05-07,112.91999816894531,113.33000183105469,112.91000366210938,113.29000091552734,65.00878666289476,864000,0.0,0.0,0.0,True,0.008007137862524827,0.007975250836927454,0.5441301103809171,66.46658984219086,-0.02193287157889856,0.0966460576158713
+2014-05-08,113.7699966430664,113.91999816894531,113.48999786376953,113.7699966430664,65.28422899841776,826600,0.0,0.0,0.0,True,0.004237001637198867,0.004228050819940052,0.5506725921866491,66.46658984219086,-0.017788799554487977,0.09673876668720412
+2014-05-09,113.83999633789062,113.87999725341797,113.5,113.55000305175781,65.15798620117127,634500,0.0,0.0,0.0,True,-0.0019337411068997001,-0.0019356131980496787,0.5476739928517951,65.97387972752065,-0.012366917478843331,0.09670970674230897
+2014-05-12,113.41000366210938,113.75,113.23999786376953,113.44999694824219,65.10060591564744,665400,0.0,0.0,0.0,True,-0.0008806331943206347,-0.0008810211795305981,0.546311059759703,65.546816484328,-0.0068075093896781125,0.09643131395947123
+2014-05-13,113.58999633789062,113.70999908447266,113.38999938964844,113.48999786376953,65.12355494530996,328700,0.0,0.0,0.0,True,0.00035251637584243767,0.00035245425654310386,0.5468561597304145,65.546816484328,-0.006457392772374226,0.09620947932662251
+2014-05-14,113.8499984741211,114.08999633789062,113.7699966430664,114.06999969482422,65.45640841182677,614800,0.0,0.0,0.0,True,0.005111107137752757,0.005098089766278674,0.5547623072894894,65.546816484328,-0.001379290060911642,0.09634413661013318
+2014-05-15,114.02999877929688,114.30000305175781,113.87000274658203,113.9800033569336,65.40474224961608,926900,0.0,0.0,0.0,True,-0.0007893216793324331,-0.0007896333577096245,0.5535350996941368,65.546816484328,-0.0021675230366969833,0.09630237384799109
+2014-05-16,113.9800033569336,114.0,113.6500015258789,113.87000274658203,65.3416092839416,863200,0.0,0.0,0.0,True,-0.0009652658737425712,-0.0009657320428549771,0.5520355252787408,65.47016549143632,-0.0019635845813088526,0.09624331277282429
+2014-05-19,113.93000030517578,114.08999633789062,113.80000305175781,114.08999633789062,65.46783665845308,562700,0.0,0.0,0.0,True,0.001931806943458847,0.0019299434040384133,0.555033758282969,65.46783665845308,0.0,0.09625525505123803
+2014-05-20,114.06999969482422,114.25,114.0199966430664,114.12999725341797,65.49079339948311,803800,0.0,0.0,0.0,True,0.0003506567835713792,0.0003505953178499419,0.5555790414189934,65.49079339948311,0.0,0.0962177776015217
+2014-05-21,114.11000061035156,114.19000244140625,113.94000244140625,114.05000305175781,65.44490305152554,1244200,0.0,0.0,0.0,True,-0.0007007144909306762,-0.0007009601060736719,0.5544890246428831,65.49079339948311,-0.0007007144909306762,0.0962140140132777
+2014-05-22,114.12999725341797,114.25,114.0999984741211,114.25,65.5596944680432,761800,0.0,0.0,0.0,True,0.0017540161443478919,0.0017524796544535896,0.5572156234883183,65.5596944680432,0.0,0.09622832966624788
+2014-05-23,114.25,114.37999725341797,114.23999786376953,114.30000305175781,65.58834219828391,374500,0.0,0.0,0.0,True,0.0004369716862342443,0.0004368762419102583,0.5578960826251442,65.58834219828391,0.0,0.09602939425766413
+2014-05-27,114.51000213623047,114.56999969482422,114.37000274658203,114.44999694824219,65.67443961635593,685500,0.0,0.0,0.0,True,0.0013126939206928867,0.0013118330912828462,0.5599411233418776,65.67443961635593,0.0,0.09592060947523992
+2014-05-28,114.7300033569336,115.16999816894531,114.62999725341797,115.04000091552734,66.01299178345091,443900,0.0,0.0,0.0,True,0.005155006560736197,0.005141765001802245,0.5679826300670672,66.01299178345091,0.0,0.09579779144155412
+2014-05-29,115.33999633789062,115.56999969482422,115.1500015258789,115.52999877929688,66.29412510818456,2480800,0.0,0.0,0.0,True,0.004258757513307065,0.004249714670620276,0.5746602878736002,66.29412510818456,0.0,0.09539648234688657
+2014-05-30,115.56999969482422,115.73999786376953,115.41999816894531,115.62999725341797,66.35152081644338,1043900,0.0,0.0,0.0,True,0.0008657736739894339,0.0008653991081393915,0.5760235872963178,66.35152081644338,0.0,0.0953896962359656
+2014-06-02,115.27999877929688,115.48999786376953,114.94000244140625,115.23999786376953,66.36307244494962,6032800,0.41,0.0,0.0,True,0.00017409741877960627,0.00017408226558272288,0.5762979689348018,66.36307244494962,0.0,0.09517161442738956
+2014-06-03,114.88999938964844,114.88999938964844,114.37000274658203,114.4000015258789,65.87933065067507,1237500,0.0,0.0,0.0,True,-0.007289321854045072,-0.007316018774670114,0.5648078257013585,66.36307244494962,-0.007289321854045072,0.09546783370879265
+2014-06-04,114.25,114.41999816894531,114.0999984741211,114.33000183105469,65.83903875551823,1084600,0.0,0.0,0.0,True,-0.0006116014652681745,-0.0006117885697371347,0.5638507869422964,66.36307244494962,-0.007896465159386579,0.09546854951922364
+2014-06-05,114.3499984741211,114.6500015258789,114.19999694824219,114.62000274658203,66.00602070723622,661600,0.0,0.0,0.0,True,0.0025362149094863007,0.002533004144100945,0.5678170486243512,66.36307244494962,-0.0053802773825698536,0.09525018562368184
+2014-06-06,115.4000015258789,115.69000244140625,115.19999694824219,115.55999755859375,66.54732014848695,1663100,0.0,0.0,0.0,True,0.0082007585891537,0.008167315085425664,0.5806743377520789,66.54732014848695,0.0,0.09557498683527742
+2014-06-09,115.80999755859375,115.91000366210938,115.47000122070312,115.51000213623047,66.51851819089636,581200,0.0,0.0,0.0,True,-0.00043280416891799955,-0.0004328978556753039,0.5799902153089982,66.54732014848695,-0.00043280416891799955,0.09540636828621686
+2014-06-10,115.62999725341797,115.62999725341797,115.05999755859375,115.08000183105469,66.27092931476218,725000,0.0,0.0,0.0,True,-0.00372210450364574,-0.0037290487714962952,0.5741093266128803,66.54732014848695,-0.004153297730217442,0.0949362917959611
+2014-06-11,114.81999969482422,115.04000091552734,114.66999816894531,114.69000244140625,66.04632031376055,491600,0.0,0.0,0.0,True,-0.003389253830059169,-0.00339501036139901,0.5687742705487258,66.54732014848695,-0.007528474980037059,0.09248384041142448
+2014-06-12,114.62000274658203,114.7300033569336,114.47000122070312,114.55999755859375,65.9714583581275,818300,0.0,0.0,0.0,True,-0.0011334765552024617,-0.0011341194255846427,0.5669961016926539,66.54732014848695,-0.008653418185353257,0.09174226317313305
+2014-06-13,114.58000183105469,114.86000061035156,114.48999786376953,114.80000305175781,66.10968462045984,478600,0.0,0.0,0.0,True,0.002095243394226287,0.002093051433046547,0.5702793399235038,66.54732014848695,-0.006576305808417282,0.08995823874999441
+2014-06-16,114.6500015258789,114.69000244140625,114.01000213623047,114.13999938964844,65.72966071898142,668100,0.0,0.0,0.0,True,-0.005748384728503364,-0.005764970282635218,0.5612527701464032,66.54732014848695,-0.012286887401041557,0.08999417397887031
+2014-06-17,114.12999725341797,114.12999725341797,113.72000122070312,113.7699966430664,65.51653394417853,1056100,0.0,0.0,0.0,True,-0.003242474895984726,-0.0032477431088246416,0.5561904472329169,66.54732014848695,-0.015489522373078546,0.08982849956897858
+2014-06-18,113.73999786376953,114.62000274658203,113.6500015258789,114.61000061035156,66.00024489298309,744300,0.0,0.0,0.0,True,0.007383036306784607,0.00735591510364028,0.567679857805109,66.54732014848695,-0.008220845772349161,0.08925484168280017
+2014-06-19,114.68000030517578,114.8499984741211,114.37000274658203,114.41000366210938,65.88509875356068,788900,0.0,0.0,0.0,True,-0.0017446320026405226,-0.0017461556454413851,0.5649448333552873,66.54732014848695,-0.00995113542436643,0.08845987975948118
+2014-06-20,114.5,114.68000030517578,114.41999816894531,114.61000061035156,66.00024489298309,496800,0.0,0.0,0.0,True,0.0017476810629533102,0.0017461556454413355,0.567679857805109,66.54732014848695,-0.008220845772349161,0.0833683023411849
+2014-06-23,114.69000244140625,114.88999938964844,114.66000366210938,114.87000274658203,66.15001507245418,373600,0.0,0.0,0.0,True,0.0022692367234991018,0.0022666658943242056,0.5712372945091302,66.54732014848695,-0.005970264093974942,0.08168612030719688
+2014-06-24,115.06999969482422,115.36000061035156,115.05999755859375,115.30999755859375,66.40337976284144,458500,0.0,0.0,0.0,True,0.0038301531769833197,0.003822836816208007,0.577255374024489,66.54732014848695,-0.0021629779429784834,0.07977549943789121
+2014-06-25,115.36000061035156,115.61000061035156,115.36000061035156,115.58000183105469,66.55885635425818,816600,0.0,0.0,0.0,True,0.002341395753830966,0.002338658957908684,0.5809483530599371,66.55885635425818,0.0,0.07672148602930823
+2014-06-26,115.58999633789062,115.6500015258789,115.44000244140625,115.55000305175781,66.54160602517379,278600,0.0,0.0,0.0,True,-0.0002591740608127724,-0.00025920765221381005,0.5805386122553393,66.55885635425818,-0.0002591740608127724,0.07611153011813983
+2014-06-27,115.58000183105469,115.66000366210938,115.37999725341797,115.55999755859375,66.54732014848695,577600,0.0,0.0,0.0,True,8.587293957096342e-05,8.586925270115487e-05,0.5806743377520791,66.55885635425818,-0.0001733233772803766,0.07358100144990294
+2014-06-30,115.19999694824219,115.55999755859375,115.19999694824219,115.2699966430664,66.38032277403398,393500,0.0,0.0,0.0,True,-0.0025094530340266097,-0.002512606988864193,0.5767077097393991,66.55885635425818,-0.0026823414644319143,0.07360191833564857
+2014-07-01,114.77999877929688,115.16999816894531,114.62999725341797,114.75,66.31157593282379,925300,0.401,0.0,0.0,True,-0.0010356509028167649,-0.001036187559771186,0.5750747909763294,66.55885635425818,-0.003715214397889466,0.07330273936482173
+2014-07-02,114.75,114.83000183105469,114.54000091552734,114.56999969482422,66.20754958532791,383600,0.0,0.0,0.0,True,-0.0015687509463092608,-0.0015699827244790314,0.5726038909074773,66.55885635425818,-0.005278137098096325,0.07319672446123042
+2014-07-03,114.5999984741211,114.6500015258789,114.33999633789062,114.48999786376953,66.16133535993556,713600,0.0,0.0,0.0,True,-0.000698020477752137,-0.0006982642074713076,0.5715061811882312,66.55885635425818,-0.005972473328069494,0.07248263129927109
+2014-07-07,114.63999938964844,114.79000091552734,114.56999969482422,114.66999816894531,66.26533086196146,350900,0.0,0.0,0.0,True,0.0015718470834986675,0.0015706130248701066,0.573976348595832,66.55885635425818,-0.004410014059352818,0.06955983762907134
+2014-07-08,115.13999938964844,115.44000244140625,115.01000213623047,115.41000366210938,66.69293390087869,760400,0.0,0.0,0.0,True,0.006452892234220853,0.006432161459637875,0.5841330483525333,66.69293390087869,0.0,0.06918802714029881
+2014-07-09,115.43000030517578,115.83000183105469,115.41000366210938,115.77999877929688,66.90676241012355,427500,0.0,0.0,0.0,True,0.003206164382611565,0.003201035597149621,0.5892120393094791,66.90676241012355,0.0,0.0692423105996974
+2014-07-10,115.63999938964844,115.69999694824219,115.43000030517578,115.44000244140625,66.71029990047548,849500,0.0,0.0,0.0,True,-0.0029363625225773404,-0.0029406820929647796,0.584545536636822,66.90676241012355,-0.0029363625225773404,0.06844380174969592
+2014-07-11,115.52999877929688,115.68000030517578,115.5,115.55000305175781,66.7738878368321,502100,0.0,0.0,0.0,True,0.0009531951805268335,0.0009527411784795478,0.5860559178056695,66.90676241012355,-0.001985966268655437,0.06624347525073566
+2014-07-14,115.62000274658203,115.62000274658203,115.30000305175781,115.31999969482422,66.6409747067032,358100,0.0,0.0,0.0,True,-0.001990495602917197,-0.0019924792720500376,0.5828988804752964,66.90676241012355,-0.003972508814447218,0.06571328265402124
+2014-07-15,115.25,115.30000305175781,115.08999633789062,115.19000244140625,66.56580429637039,928100,0.0,0.0,0.0,True,-0.0011279908594322707,-0.0011286275199315985,0.5811133850067147,66.90676241012355,-0.005096018720247786,0.06487076366825809
+2014-07-16,115.18000030517578,115.25,115.0199966430664,115.0999984741211,66.51384510219492,533300,0.0,0.0,0.0,True,-0.0007805688630175833,-0.0007808736655157542,0.5798792171294782,66.90676241012355,-0.005872609789726924,0.06451798093947805
+2014-07-17,115.1500015258789,115.19999694824219,114.8499984741211,114.8499984741211,66.3693880549273,421000,0.0,0.0,0.0,True,-0.0021718342556451553,-0.002174196107982998,0.5764479813259347,66.90676241012355,-0.008031689710260692,0.06408927025581344
+2014-07-18,114.9800033569336,115.36000061035156,114.91000366210938,115.26000213623047,66.6062812643471,894300,0.0,0.0,0.0,True,0.0035693143535353578,0.003562959468290954,0.5820748197332832,66.90676241012355,-0.004491042982091464,0.06399031247281486
+2014-07-21,115.33000183105469,115.54000091552734,115.01000213623047,115.5199966430664,66.7565372599703,677800,0.0,0.0,0.0,True,0.002255883270631198,0.0022533425862400046,0.5856437958520064,66.90676241012355,-0.002245290980191217,0.06401142703059476
+2014-07-22,115.6500015258789,115.7300033569336,115.45999908447266,115.69999694824219,66.86054818473119,489600,0.0,0.0,0.0,True,0.0015580635100325146,0.0015568509883756426,0.5881143295902329,66.90676241012355,-0.0006907257761042951,0.0639962714470166
+2014-07-23,115.9800033569336,116.31999969482422,115.95999908447266,116.30999755859375,67.21308106109302,634100,0.0,0.0,0.0,True,0.0052726590782326,0.00525880728055871,0.596487915027418,67.21308106109302,0.0,0.06406934753635267
+2014-07-24,116.26000213623047,116.27999877929688,116.11000061035156,116.13999938964844,67.11483052785026,441600,0.0,0.0,0.0,True,-0.0014617769590633545,-0.0014628463973162297,0.594154205777808,67.21308106109302,-0.0014617769590633545,0.06334892907162255
+2014-07-25,116.05000305175781,116.30000305175781,115.93000030517578,115.9800033569336,67.02239436569808,516100,0.0,0.0,0.0,True,-0.0013772837005648908,-0.0013782330275226259,0.5919586031740032,67.21308106109302,-0.002837047378048685,0.063370840282857
+2014-07-28,115.87999725341797,115.87999725341797,115.44000244140625,115.56999969482422,66.78543946533833,538100,0.0,0.0,0.0,True,-0.0035354585971195673,-0.0035417231004854473,0.5863302994441533,67.21308106109302,-0.006362475711625071,0.06337227656412245
+2014-07-29,115.48999786376953,115.70999908447266,115.44000244140625,115.44000244140625,66.71029990047548,595700,0.0,0.0,0.0,True,-0.001125089023361836,-0.001125722411140074,0.5845455366368224,67.21308106109302,-0.007480406383402416,0.06325839280302284
+2014-07-30,115.93000030517578,115.93000030517578,115.3499984741211,115.38999938964844,66.68145938604741,688200,0.0,0.0,0.0,True,-0.0004323247605106939,-0.00043241823980321527,0.5838604983671776,67.21308106109302,-0.007909497179014902,0.06323706246119064
+2014-07-31,115.04000091552734,115.16999816894531,114.55999755859375,114.58000183105469,66.21331768821352,2600400,0.0,0.0,0.0,True,-0.007020567668197142,-0.007045327808269202,0.5727408985614064,67.21308106109302,-0.014874535687045332,0.0631740253093175
+2014-08-01,113.91000366210938,114.05000305175781,113.0199966430664,113.33000183105469,65.72040707798845,5321200,0.4,0.0,0.0,True,-0.007444282018099324,-0.007472128971942577,0.5610329717711164,67.21308106109302,-0.022208087466602078,0.06359931185585804
+2014-08-04,113.58999633789062,114.05000305175781,113.56999969482422,113.6500015258789,65.90600427083727,1644700,0.0,0.0,0.0,True,0.0028240420457008586,0.0028200619305438074,0.5654413945181234,67.21308106109302,-0.019446761993661466,0.06246540746809831
+2014-08-05,113.62000274658203,113.79000091552734,113.41000366210938,113.51000213623047,65.82481899385903,1832100,0.0,0.0,0.0,True,-0.0012318343051813674,-0.0012325936367035446,0.563513030105605,67.21308106109302,-0.02065464111029436,0.06202890239073023
+2014-08-06,113.05999755859375,113.5199966430664,112.94000244140625,113.37000274658203,65.74361058277832,1835200,0.0,0.0,0.0,True,-0.0012337050419886086,-0.001234466682544897,0.5615841161971489,67.21308106109302,-0.021862864417404593,0.06204897212747569
+2014-08-07,113.20999908447266,113.48999786376953,113.12000274658203,113.16999816894531,65.62763161566654,452500,0.0,0.0,0.0,True,-0.0017641100950143151,-0.001765667969672522,0.5588293098935515,67.21308106109302,-0.023588406012594376,0.06202481398124306
+2014-08-08,113.1500015258789,113.6500015258789,113.0199966430664,113.56999969482422,65.85956641578761,1237200,0.0,0.0,0.0,True,0.003534102852885912,0.003527872586019519,0.5643383730048084,67.21308106109302,-0.020137667012692595,0.062095079311433744
+2014-08-11,113.63999938964844,113.88999938964844,113.62999725341797,113.80000305175781,65.99297307343613,637400,0.0,0.0,0.0,True,0.0020256230781461326,0.0020235742699942962,0.5675071329151964,67.21308106109302,-0.018152835257587374,0.06180044156203897
+2014-08-12,114.0,114.20999908447266,113.80000305175781,113.94999694824219,66.07994187603498,659000,0.0,0.0,0.0,True,0.0013178494398498053,0.0013169818384384535,0.5695728713122692,67.21308106109302,-0.016858908521513505,0.061803199886963256
+2014-08-13,114.0,114.31999969482422,114.0,114.25,66.25391803807013,726400,0.0,0.0,0.0,True,0.002632813484635399,0.0026293537025231495,0.573705263932978,67.21308106109302,-0.0142704813985699,0.06124721420479336
+2014-08-14,114.52999877929688,114.9000015258789,114.51000213623047,114.87000274658203,66.61345283611665,754000,0.0,0.0,0.0,True,0.00542661941652911,0.005411948369575919,0.5822451634741308,67.21308106109302,-0.008921302453481328,0.06141995114279457
+2014-08-15,115.12000274658203,115.25,114.80000305175781,115.04000091552734,66.71208122636662,632700,0.0,0.0,0.0,True,0.001480607685847124,0.0014795126670163713,0.5845878478240651,67.21308106109302,-0.007453903716614585,0.0613602966856214
+2014-08-18,115.06999969482422,115.13999938964844,115.01000213623047,115.05000305175781,66.71787246335471,367800,0.0,0.0,0.0,True,8.680941864835923e-05,8.680565092882364e-05,0.5847254049739321,67.21308106109302,-0.007367741367014458,0.06104086998991123
+2014-08-19,115.33000183105469,115.4000015258789,115.19000244140625,115.37999725341797,66.90922233635416,562200,0.0,0.0,0.0,True,0.0028680451869107504,0.0028639401923139535,0.5892704690442427,67.21308106109302,-0.004520827195269694,0.06038917608471995
+2014-08-20,115.29000091552734,115.4000015258789,114.7699966430664,114.83000183105469,66.59026475406178,824000,0.0,0.0,0.0,True,-0.004767019719478682,-0.004778418196919733,0.5816943853787238,67.21308106109302,-0.009266296042360178,0.06050092050661809
+2014-08-21,114.88999938964844,115.08000183105469,114.80000305175781,115.0,66.68885458747428,518800,0.0,0.0,0.0,True,0.00148054424737043,0.001479449322326303,0.5840361539020944,67.21308106109302,-0.007799470956289634,0.06039573286258498
+2014-08-22,115.19000244140625,115.20999908447266,114.80999755859375,114.98999786376953,66.68307106185368,848300,0.0,0.0,0.0,True,-8.672402092335663e-05,-8.672778166869207e-05,0.5838987799175401,67.21308106109302,-0.00788551857573061,0.06039177706841672
+2014-08-25,114.97000122070312,115.0,114.87999725341797,114.94999694824219,66.65985213432884,526300,0.0,0.0,0.0,True,-0.0003481982331512423,-0.00034825886823178757,0.5833472691608825,67.21308106109302,-0.008230971085246397,0.06018425005785801
+2014-08-26,115.26000213623047,115.33000183105469,115.16000366210938,115.2699966430664,66.84539534760522,548800,0.0,0.0,0.0,True,0.0027834327160294325,0.002779566140427349,0.5877544097507008,67.21308106109302,-0.005470448723420285,0.06021444654975277
+2014-08-27,115.58000183105469,116.0,115.54000091552734,116.0,67.2687185775632,686000,0.0,0.0,0.0,True,0.006332870465596718,0.006312902101796036,0.597809452758832,67.2687185775632,0.0,0.060320253359815945
+2014-08-28,115.69000244140625,115.9000015258789,115.61000061035156,115.70999908447266,67.10060305482358,630700,0.0,0.0,0.0,True,-0.0024991634491413617,-0.0025022915709928635,0.5938162657758046,67.2687185775632,-0.0024991634491413617,0.06001997044622549
+2014-08-29,115.75,115.81999969482422,115.58999633789062,115.62999725341797,67.05415748840642,460200,0.0,0.0,0.0,True,-0.0006921780774341579,-0.0006924177432802762,0.5927130610971767,67.2687185775632,-0.0031896116604241964,0.06003217382357591
+2014-09-02,115.25,115.29000091552734,114.75,114.81999969482422,66.7519181508413,1050200,0.29,0.0,0.0,True,-0.00450739147110113,-0.004517580388525618,0.585534079829676,67.2687185775632,-0.0076826263031309905,0.06023911486213323
+2014-09-03,114.87000274658203,115.11000061035156,114.80999755859375,115.02999877929688,66.87399680964097,819100,0.0,0.0,0.0,True,0.0018288412105822438,0.0018271709166536663,0.588433769895651,67.2687185775632,-0.005867835396137444,0.059718558144922385
+2014-09-04,115.37999725341797,115.43000030517578,114.9000015258789,115.01000213623047,66.86234493335732,1366700,0.0,0.0,0.0,True,-0.00017423627776902428,-0.0001742514586726714,0.5881570071081017,67.2687185775632,-0.006041049284108535,0.05972121076460229
+2014-09-05,115.16999816894531,115.51000213623047,115.11000061035156,115.41999816894531,67.1007110139685,1036300,0.0,0.0,0.0,True,0.0035650272339202704,0.003558687587205303,0.5938188300901834,67.2687185775632,-0.002497558555407564,0.05979239639688353
+2014-09-08,115.18000030517578,115.27999877929688,114.68000030517578,114.68000030517578,66.67047839873577,1249200,0.0,0.0,0.0,True,-0.006411744506599648,-0.006432388028376782,0.5835996709618376,67.2687185775632,-0.008893289354659606,0.05964027858980962
+2014-09-09,114.61000061035156,114.61000061035156,114.33000183105469,114.33000183105469,66.46703710150551,794700,0.0,0.0,0.0,True,-0.003051444989093044,-0.003056110140072023,0.5787674036811516,67.2687185775632,-0.011917596960514865,0.059726149861980986
+2014-09-10,114.08999633789062,114.37999725341797,113.94999694824219,114.30000305175781,66.44957856549881,946200,0.0,0.0,0.0,True,-0.00026266457432178036,-0.0002626990767029166,0.5783527174131107,67.2687185775632,-0.012177131204304081,0.0595016736396386
+2014-09-11,114.4800033569336,114.5999984741211,114.2699966430664,114.30999755859375,66.45537751385439,441700,0.0,0.0,0.0,True,8.726839930006669e-05,8.726459163483278e-05,0.5784904577282903,67.2687185775632,-0.012090925483752235,0.05923962901501048
+2014-09-12,114.0199966430664,114.1500015258789,113.66000366210938,113.68000030517578,66.08913382608797,1504300,0.0,0.0,0.0,True,-0.00551112192072134,-0.00552636418022923,0.5697912043650546,67.2687185775632,-0.017535412839998266,0.05934443128146486
+2014-09-15,113.5,113.69999694824219,113.38999938964844,113.44000244140625,65.94959663128162,591800,0.0,0.0,0.0,True,-0.002111348518707201,-0.002113580557285221,0.5664768280310388,67.2687185775632,-0.019609737990780807,0.05936440715206237
+2014-09-16,113.58999633789062,113.79000091552734,113.5,113.58000183105469,66.03096698107973,642700,0.0,0.0,0.0,True,0.0012338263454898524,0.001233065807281546,0.5684095884110629,67.2687185775632,-0.01840010665665215,0.05851568242531911
+2014-09-17,113.61000061035156,113.66000366210938,113.2300033569336,113.27999877929688,65.85655898246489,487900,0.0,0.0,0.0,True,-0.0026413061414777284,-0.00264480054509367,0.5642669385328403,67.2687185775632,-0.02099281248341378,0.05837846983319851
+2014-09-18,113.33999633789062,113.44999694824219,113.18000030517578,113.31999969482422,65.8798396009297,547400,0.0,0.0,0.0,True,0.00035350493291042007,0.00035344246476305593,0.5648199146120003,67.2687185775632,-0.02064672861327188,0.05347857260994296
+2014-09-19,113.47000122070312,113.63999938964844,113.37999725341797,113.48999786376953,65.9786839094695,396600,0.0,0.0,0.0,True,0.001500372635066416,0.0014992482006176606,0.5671677275906912,67.2687185775632,-0.019177333764820448,0.05324992884792628
+2014-09-22,113.79000091552734,113.80000305175781,113.63999938964844,113.66000366210938,66.0775282180093,504900,0.0,0.0,0.0,True,0.001498124889478536,0.0014970038199147706,0.5695155405693824,67.2687185775632,-0.017707938916368904,0.05322781109943579
+2014-09-23,113.68000030517578,113.79000091552734,113.5999984741211,113.79000091552734,66.15310733081931,456100,0.0,0.0,0.0,True,0.0011437944918375464,0.0011431408572860225,0.5713107437995391,67.2687185775632,-0.01658439866752559,0.05319816709404725
+2014-09-24,113.9000015258789,114.01000213623047,113.80999755859375,113.95999908447266,66.2518668143167,717400,0.0,0.0,0.0,True,0.0014928925863377795,0.0014917793300442549,0.5736565419597903,67.2687185775632,-0.015116264807007451,0.0532108252423562
+2014-09-25,113.97000122070312,114.13999938964844,113.6500015258789,113.77999877929688,66.14723898015629,1003100,0.0,0.0,0.0,True,-0.001579243562353505,-0.0015804918819083112,0.5711713549965449,67.2687185775632,-0.016671636105477616,0.05322606825838268
+2014-09-26,113.33000183105469,113.69999694824219,113.30999755859375,113.44000244140625,65.94959663128162,887900,0.0,0.0,0.0,True,-0.0029879153222700516,-0.002992388052905438,0.566476828031039,67.2687185775632,-0.019609737990780807,0.053312496513700305
+2014-09-29,113.02999877929688,113.06999969482422,112.69999694824219,112.91000366210938,65.64145809758351,1220400,0.0,0.0,0.0,True,-0.004672333864616185,-0.004683283336191528,0.559157725299293,67.2687185775632,-0.02419044861250641,0.05311374145235718
+2014-09-30,112.83000183105469,113.11000061035156,112.75,112.8499984741211,65.60661042787753,1136800,0.0,0.0,0.0,True,-0.0005308789706374162,-0.0005310199367709938,0.5583300012510246,67.2687185775632,-0.024708485382685108,0.05310820241559213
+2014-10-01,112.80999755859375,113.1500015258789,112.63999938964844,113.12999725341797,65.9974765120527,5037600,0.39,0.0,0.0,True,0.005957724101671946,0.005940047038731406,0.5676141014578364,67.2687185775632,-0.018897967619893374,0.05339616589576022
+2014-10-02,112.8499984741211,112.97000122070312,112.58999633789062,112.72000122070312,65.75827760375216,964700,0.0,0.0,0.0,True,-0.003624364459705598,-0.003630948381743462,0.5619324966219794,67.2687185775632,-0.02245383895739672,0.053478193326797596
+2014-10-03,112.76000213623047,112.91000366210938,112.56999969482422,112.87000274658203,65.84579391344309,608500,0.0,0.0,0.0,True,0.0013308789840615898,0.0013299941496111897,0.5640112397562564,67.2687185775632,-0.021152843315714986,0.05348017214828534
+2014-10-06,112.97000122070312,113.2699966430664,112.94999694824219,113.0999984741211,65.97994857373853,778300,0.0,0.0,0.0,True,0.0020374066788804157,0.0020353339807014465,0.5671977667019799,67.2687185775632,-0.019158533581083215,0.05345997970430248
+2014-10-07,113.01000213623047,113.19999694824219,112.9800033569336,113.11000061035156,65.98580150166659,1023800,0.0,0.0,0.0,True,8.87076764166661e-05,8.870374212340477e-05,0.5673367891743493,67.2687185775632,-0.019071525413664192,0.05332382635190566
+2014-10-08,113.19000244140625,113.58000183105469,113.08000183105469,113.55999755859375,66.24831958526939,1024800,0.0,0.0,0.0,True,0.003978402590080865,0.003970509673703444,0.5735722859159296,67.2687185775632,-0.01516899702968566,0.05340233222172968
+2014-10-09,113.76000213623047,113.97000122070312,113.5199966430664,113.55000305175781,66.24248208007634,979900,0.0,0.0,0.0,True,-8.811552096088526e-05,-8.811940336147054e-05,0.5734336297741864,67.2687185775632,-0.015255775926570903,0.053393454916255405
+2014-10-10,113.47000122070312,113.51000213623047,113.18000030517578,113.20999908447266,66.04413028539223,608300,0.0,0.0,0.0,True,-0.0029943291443146336,-0.002998821117031177,0.5687222515999089,67.2687185775632,-0.018204424256409557,0.05347990630142807
+2014-10-13,113.36000061035156,113.4800033569336,113.01000213623047,113.05999755859375,65.95662939843626,553800,0.0,0.0,0.0,True,-0.0013248851423715013,-0.001325763578662257,0.5666438747962566,67.2687185775632,-0.01950519062755829,0.05346075049687619
+2014-10-14,113.20999908447266,113.5199966430664,113.19000244140625,113.33999633789062,66.11996387332952,1301200,0.0,0.0,0.0,True,0.002476392083448964,0.0024733308773629272,0.5705234992853858,67.2687185775632,-0.017077101043765586,0.0534979881201967
+2014-10-15,113.19000244140625,113.52999877929688,113.0199966430664,113.3499984741211,66.12581680125759,867600,0.0,0.0,0.0,True,8.851982949154014e-05,8.85159118426249e-05,0.570662521757755,67.2687185775632,-0.016990092876346563,0.053494285505614
+2014-10-16,112.95999908447266,113.38999938964844,112.7699966430664,113.36000061035156,66.13162346098068,1408700,0.0,0.0,0.0,True,8.781229486420905e-05,8.780843959033636e-05,0.5708004452382478,67.2687185775632,-0.01690377252052777,0.05329373049138485
+2014-10-17,113.76000213623047,114.08999633789062,113.69999694824219,113.95999908447266,66.48165014290691,811600,0.0,0.0,0.0,True,0.005292879013211627,0.005278920959617291,0.5791145019487929,67.2687185775632,-0.011700363130134117,0.05290472409308368
+2014-10-20,114.02999877929688,114.20999908447266,114.02999877929688,114.20999908447266,66.62750294769096,802800,0.0,0.0,0.0,True,0.002193880634288048,0.0021914775921858393,0.5825788906739418,67.2687185775632,-0.009532151695931357,0.05293856401035568
+2014-10-21,114.16999816894531,114.20999908447266,113.91999816894531,113.95999908447266,66.48165014290691,822700,0.0,0.0,0.0,True,-0.0021890780583290192,-0.0021914775921859234,0.5791145019487927,67.2687185775632,-0.011700363130134117,0.052944255121854536
+2014-10-22,114.06999969482422,114.3499984741211,114.04000091552734,114.19999694824219,66.62169628796786,1474700,0.0,0.0,0.0,True,0.002106538341932085,0.0021043227010484476,0.5824409671934487,67.2687185775632,-0.009618472051750149,0.05294854162340946
+2014-10-23,114.23999786376953,114.33999633789062,114.04000091552734,114.04000091552734,66.52835018445138,801100,0.0,0.0,0.0,True,-0.0014011366974656658,-0.0014021192073491657,0.5802237510827408,67.2687185775632,-0.011006131955050624,0.052910534066156756
+2014-10-24,114.05000305175781,114.18000030517578,113.94000244140625,114.08999633789062,66.55753771041668,424500,0.0,0.0,0.0,True,0.0004387231290776672,0.0004386269182245958,0.5809170317914587,67.2687185775632,-0.010572237470623302,0.05289815645258858
+2014-10-27,114.08999633789062,114.30999755859375,113.91999816894531,114.30999755859375,66.68583944278409,602100,0.0,0.0,0.0,True,0.0019276814735189607,0.0019258258798669444,0.5839645362648136,67.2687185775632,-0.00866493590341011,0.05292311497589472
+2014-10-28,114.30999755859375,114.62000274658203,114.0,114.56999969482422,66.83755288686368,983300,0.0,0.0,0.0,True,0.002275047376583794,0.0022724633747099455,0.5875681306276446,67.2687185775632,-0.006409601666521714,0.05295988887586098
+2014-10-29,114.56999969482422,114.8499984741211,114.11000061035156,114.26000213623047,66.65669047365625,724500,0.0,0.0,0.0,True,-0.0027059999266215717,-0.002709667762693344,0.5832721713826594,67.2687185775632,-0.009098257211504035,0.05288279570871118
+2014-10-30,114.26000213623047,114.55999755859375,114.26000213623047,114.51000213623047,66.8025587011753,347300,0.0,0.0,0.0,True,0.002188350883947532,0.0021859599316782006,0.5867369264384341,67.2687185775632,-0.006929816506767605,0.05281612782404321
+2014-10-31,114.51000213623047,114.72000122070312,114.41000366210938,114.68000030517578,66.9016960416799,590600,0.0,0.0,0.0,True,0.0014840350793756674,0.0014829349875659893,0.5890916996990094,67.2687185775632,-0.005456065518181674,0.052731151486686875
+2014-11-03,114.4800033569336,114.4800033569336,113.79000091552734,113.80000305175781,66.62360870710643,2478600,0.405,0.0,0.0,True,-0.004156655974763668,-0.004165318883364278,0.5824863921910082,67.2687185775632,-0.009590042505610463,0.05261672163419232
+2014-11-04,113.69999694824219,113.87000274658203,113.47000122070312,113.5199966430664,66.4597113023861,730300,0.0,0.0,0.0,True,-0.0024600499417686272,-0.002463080836415125,0.5785933966340491,67.2687185775632,-0.012026500463871548,0.052686910530774914
+2014-11-05,113.4800033569336,113.66000366210938,113.43000030517578,113.44999694824219,66.41869453868479,1200400,0.0,0.0,0.0,True,-0.000617167346916192,-0.0006173578730782922,0.577619140335589,67.2687185775632,-0.012636245447403716,0.0524094834548775
+2014-11-06,113.51000213623047,113.58000183105469,113.26000213623047,113.37000274658203,66.37183255842294,1161900,0.0,0.0,0.0,True,-0.0007055540700903196,-0.000705803090501696,0.5765060447300729,67.2687185775632,-0.01333288396308796,0.05240902429093294
+2014-11-07,113.2699966430664,113.5999984741211,113.20999908447266,113.55999755859375,66.48312301409828,1174700,0.0,0.0,0.0,True,0.001676772380473146,0.0016753681671434662,0.5791494865235254,67.2687185775632,-0.011678467794196234,0.05235752942153259
+2014-11-10,113.91000366210938,113.91000366210938,113.27999877929688,113.41999816894531,66.40115117763563,911900,0.0,0.0,0.0,True,-0.0012329721100086122,-0.0012337328454953586,0.5772024392491075,67.2687185775632,-0.012897040679127003,0.05176159535100283
+2014-11-11,113.30999755859375,113.41000366210938,113.08999633789062,113.36000061035156,66.36599505322988,428500,0.0,0.0,0.0,True,-0.0005294505258153226,-0.0005295907342360978,0.5763673885883298,67.2687185775632,-0.013419662859973314,0.05139955618157211
+2014-11-12,113.33999633789062,113.44000244140625,113.19999694824219,113.4000015258789,66.38942989904456,795800,0.0,0.0,0.0,True,0.00035311526325920717,0.00035305293273744123,0.5769240279737444,67.2687185775632,-0.01307128628449783,0.050923771476225024
+2014-11-13,113.55000305175781,113.55000305175781,113.18000030517578,113.33999633789062,66.35431233147628,542400,0.0,0.0,0.0,True,-0.0005289632343835615,-0.0005291031847898153,0.5760898931395302,67.2687185775632,-0.013593335289010855,0.050809294794359604
+2014-11-14,113.26000213623047,113.37000274658203,113.18000030517578,113.25,66.30158200055138,861100,0.0,0.0,0.0,True,-0.0007946782819703291,-0.000794994206139386,0.5748374087310193,67.2687185775632,-0.014377211242647459,0.05042604735820639
+2014-11-17,113.19999694824219,113.19999694824219,112.91000366210938,112.91999816894531,66.1084276675583,459700,0.0,0.0,0.0,True,-0.0029132688416313446,-0.0029175206691220766,0.5702494839775278,67.2687185775632,-0.017248595402736044,0.050307246359373316
+2014-11-18,113.05999755859375,113.18000030517578,112.88999938964844,113.13999938964844,66.23719208197535,425400,0.0,0.0,0.0,True,0.001947776084836983,0.0019458816285841628,0.5733079783696469,67.2687185775632,-0.015334415719521544,0.05011823419171714
+2014-11-19,113.12000274658203,113.27999877929688,113.12000274658203,113.20999908447266,66.27819342294167,417100,0.0,0.0,0.0,True,0.0006190078364973761,0.0006188163301717557,0.5742818683374815,67.2687185775632,-0.014724900006522712,0.04944391313184902
+2014-11-20,113.30999755859375,113.5999984741211,113.2300033569336,113.55000305175781,66.47728550890523,808900,0.0,0.0,0.0,True,0.003003885225010494,0.002999382576493994,0.5790108303817825,67.2687185775632,-0.011765246691081699,0.04941675455979858
+2014-11-21,113.87000274658203,114.11000061035156,113.7300033569336,114.01000213623047,66.74655103906541,583900,0.0,0.0,0.0,True,0.004050489247550804,0.004042308100303708,0.5854065967720101,67.2687185775632,-0.0077624124487478685,0.04953157805239437
+2014-11-24,114.05000305175781,114.20999908447266,113.97000122070312,114.02999877929688,66.75828002902398,938600,0.0,0.0,0.0,True,0.00017572428501511084,0.00017570884731143196,0.5856851912126861,67.2687185775632,-0.0075880522081103186,0.04950109600784133
+2014-11-25,114.08999633789062,114.20999908447266,113.91000366210938,114.05999755859375,66.7758465241756,379600,0.0,0.0,0.0,True,0.00026313582590797857,0.0002631012117485576,0.586102441795106,67.2687185775632,-0.007326913070587193,0.04888709334713137
+2014-11-26,114.2300033569336,114.44000244140625,114.13999938964844,114.44000244140625,66.99827320817644,239300,0.0,0.0,0.0,True,0.003330945178213751,0.003325409868792521,0.5913856620757565,67.2687185775632,-0.004020373438137215,0.04894733272561389
+2014-11-28,114.38999938964844,114.45999908447266,113.80000305175781,113.80000305175781,66.62360870710643,328600,0.0,0.0,0.0,True,-0.005592151605248952,-0.005607846223508666,0.5824863921910093,67.2687185775632,-0.009590042505610463,0.04915879772298509
+2014-12-01,113.04000091552734,113.38999938964844,112.66000366210938,112.69000244140625,66.2163636783737,3015500,0.417,0.0,0.0,True,-0.006112623387350302,-0.006131381951446058,0.5728132488599389,67.2687185775632,-0.015644045574855214,0.04957290477349592
+2014-12-02,112.70999908447266,113.08000183105469,112.61000061035156,112.63999938964844,66.18702192505852,2422800,0.0,0.0,0.0,True,-0.0004431193693706925,-0.00044321757577095856,0.5721163048449662,67.2687185775632,-0.016080232764616342,0.048630450676245725
+2014-12-03,112.5999984741211,112.98999786376953,112.55000305175781,112.80000305175781,66.2810466289145,741900,0.0,0.0,0.0,True,0.0014205912446467739,0.0014195831595096005,0.5743496395031955,67.2687185775632,-0.014682484957846964,0.04855517447345242
+2014-12-04,112.66000366210938,113.16999816894531,112.66000366210938,112.93000030517578,66.35743543531139,554500,0.0,0.0,0.0,True,0.0011524984936428506,0.0011518348770830438,0.57616407509119,67.2687185775632,-0.013546908006001002,0.04809563911156098
+2014-12-05,113.0,113.0199966430664,112.44000244140625,112.48999786376953,66.09885786049807,1096800,0.0,0.0,0.0,True,-0.003896738520966392,-0.0039043505877742416,0.5700221758244188,67.2687185775632,-0.01739085776870042,0.048117393678646814
+2014-12-08,112.27999877929688,112.27999877929688,111.66000366210938,111.68000030517578,65.62290454739262,829000,0.0,0.0,0.0,True,-0.00720062839981217,-0.00722667804904323,0.5587170295568427,67.2687185775632,-0.02446626106416616,0.04854553900742517
+2014-12-09,111.2300033569336,111.47000122070312,110.7300033569336,111.33999633789062,65.42317241792705,3242200,0.0,0.0,0.0,True,-0.0030436343963002876,-0.0030482756714250536,0.5539728647915845,67.2687185775632,-0.02743542910674268,0.048597630393929524
+2014-12-10,110.76000213623047,111.0199966430664,110.05999755859375,110.27999877929688,64.80030213132336,959200,0.0,0.0,0.0,True,-0.00952063716239182,-0.009566248156386995,0.5391780529857013,67.2687185775632,-0.036694863503214714,0.04942967612096321
+2014-12-11,110.05999755859375,110.25,109.66999816894531,109.69000244140625,64.4535913374196,1045500,0.0,0.0,0.0,True,-0.005350450267980644,-0.005364815189124652,0.5309427573596341,67.2687185775632,-0.04184897972893109,0.04949025244997625
+2014-12-12,109.37000274658203,109.37000274658203,108.13999938964844,108.2699966430664,63.61921751887053,1168500,0.0,0.0,0.0,True,-0.012945342551682781,-0.013029863728006373,0.5111241789385959,67.2687185775632,-0.05425257290258434,0.051195988018479834
+2014-12-15,108.04000091552734,108.0999984741211,106.55000305175781,106.69999694824219,62.69669120281226,1337800,0.0,0.0,0.0,True,-0.014500749176687533,-0.014606912589232574,0.48921174624497943,67.2687185775632,-0.06796661912742152,0.05325215999350121
+2014-12-16,105.1500015258789,106.48999786376953,104.94000244140625,106.04000091552734,62.308890387216,2431500,0.0,0.0,0.0,True,-0.00618534739483767,-0.006204555904534424,0.4800004542499814,67.2687185775632,-0.07373156937170355,0.05360548998727619
+2014-12-17,107.19999694824219,109.12000274658203,106.95999908447266,108.70999908447266,63.877775815265096,1149400,0.0,0.0,0.0,True,0.025179158516534628,0.024867386113208705,0.5172656202920849,67.2687185775632,-0.0504089097280519,0.05913588670349472
+2014-12-18,110.1500015258789,110.54000091552734,109.44999694824219,110.22000122070312,64.76501491367019,1386800,0.0,0.0,0.0,True,0.013889636686333473,0.013794059685707799,0.5383398885146065,67.2687185775632,-0.037219434483595215,0.060704252800976306
+2014-12-19,110.23999786376953,111.45999908447266,110.23999786376953,111.37000274658203,65.44080060401865,816400,0.0,0.0,0.0,True,0.010434424993945646,0.010380362132843678,0.5543915806965067,67.2687185775632,-0.027173372887085767,0.06152270125508624
+2014-12-22,111.12000274658203,111.9000015258789,111.05999755859375,111.55000305175781,65.5465620092007,1746800,0.0,0.0,0.0,True,0.0016161386200332917,0.0016148340733767314,0.556903692960725,67.2687185775632,-0.025601150204411893,0.06150682667345069
+2014-12-23,111.36000061035156,111.5199966430664,111.0999984741211,111.11000061035156,65.28801527985738,828000,0.0,0.0,0.0,True,-0.003944474300681566,-0.003952274257344701,0.5507625263552052,67.2687185775632,-0.029444641426044194,0.061600439175477535
+2014-12-24,111.11000061035156,111.11000061035156,110.44000244140625,110.87999725341797,65.5042111789229,278000,0.596,0.0,0.0,True,0.0033114178481119527,0.003305947177819562,0.5558977490631609,67.2687185775632,-0.026230727089081807,0.061674890863751844
+2014-12-26,110.68000030517578,111.02999877929688,110.68000030517578,110.80000305175781,65.45690193934641,201100,0.0,0.0,0.0,True,-0.0007222320324913323,-0.0007224929676904479,0.5547740298695063,67.2687185775632,-0.0269340144502338,0.06165749347102479
+2014-12-29,110.4800033569336,110.8499984741211,110.02999877929688,110.26000213623047,65.13795977978901,854500,0.0,0.0,0.0,True,-0.004872552016790155,-0.004884461600829674,0.5471983125346127,67.2687185775632,-0.03167532908059412,0.061854281358742096
+2014-12-30,110.08999633789062,110.5999984741211,110.05999755859375,110.55999755859375,65.31515158206923,690700,0.0,0.0,0.0,True,0.002720254101897801,0.0027165609068116733,0.5514070850907344,67.2687185775632,-0.029041239922556916,0.06190191266080641
+2014-12-31,110.77999877929688,110.86000061035156,109.63999938964844,109.70999908447266,64.81303359905618,512400,0.0,0.0,0.0,True,-0.007687618735480295,-0.00771732079974459,0.5394804589170341,67.2687185775632,-0.03650560067790698,0.062369109279903294
+2015-01-02,110.01000213623047,110.30999755859375,108.7300033569336,109.31999969482422,64.5826564951689,4506900,0.0,0.0,0.0,True,-0.0035544872858818133,-0.003560819485416131,0.53400839519895,67.2687185775632,-0.0399303292703157,0.06248445375611196
+2015-01-05,109.88999938964844,109.88999938964844,108.56999969482422,108.62000274658203,64.16908043372351,1378500,0.0,0.0,0.0,True,-0.006403825483337511,-0.006424417934466436,0.5241848731461214,67.2687185775632,-0.046078447893513896,0.0628309643845186
+2015-01-06,108.63999938964844,108.9000015258789,108.2699966430664,108.27999877929688,63.96822630028754,768100,0.0,0.0,0.0,True,-0.00313007654275832,-0.0031349854785797234,0.5194140578278597,67.2687185775632,-0.049064295367393984,0.06280389992133165
+2015-01-07,109.1500015258789,109.80000305175781,108.86000061035156,109.63999938964844,64.77170066928763,1408700,0.0,0.0,0.0,True,0.012560522863777956,0.012482293879991953,0.538498692840752,67.2687185775632,-0.03712004570737337,0.06400577927671983
+2015-01-08,110.1500015258789,110.80999755859375,110.05999755859375,110.11000061035156,65.04933303317893,831900,0.0,0.0,0.0,True,0.004286321974296126,0.0042771618623933605,0.5450931935953012,67.2687185775632,-0.03299283220067961,0.06387559557925185
+2015-01-09,109.94000244140625,110.13999938964844,109.77999877929688,110.04000091552734,65.00800781477786,606200,0.0,0.0,0.0,True,-0.0006352904245765512,-0.0006354923070455249,0.5441116106843318,67.2687185775632,-0.03360716259487939,0.06387985504769432
+2015-01-12,109.86000061035156,109.86000061035156,109.3499984741211,109.4000015258789,64.62990018812172,420100,0.0,0.0,0.0,True,-0.005816323855569405,-0.005833304542629265,0.5351305574874468,67.2687185775632,-0.039228016308930136,0.06403969125641668
+2015-01-13,109.61000061035156,110.05999755859375,109.4800033569336,109.75,64.8366535176907,1375200,0.0,0.0,0.0,True,0.0031990352602615513,0.0031939292336380905,0.5400414942699541,67.2687185775632,-0.03615447285603102,0.06410665137346754
+2015-01-14,110.45999908447266,110.69000244140625,110.01000213623047,110.58000183105469,65.32701166527521,685500,0.0,0.0,0.0,True,0.0075629774360688184,0.007534521506526786,0.5516887933417274,67.2687185775632,-0.028864930882385398,0.06452273115156498
+2015-01-15,111.02999877929688,111.4000015258789,110.62000274658203,110.7300033569336,65.41562298915031,1117800,0.0,0.0,0.0,True,0.0013564270217827357,0.0013555079056987386,0.5537935459504135,67.2687185775632,-0.02754765703283335,0.06453231511490386
+2015-01-16,111.0999984741211,111.0999984741211,110.55999755859375,110.80999755859375,65.46286282641938,735500,0.0,0.0,0.0,True,0.0007221491611706377,0.0007218885369306508,0.5549156166562539,67.2687185775632,-0.02684540138908109,0.0645305765641865
+2015-01-20,110.81999969482422,111.05999755859375,110.70999908447266,110.79000091552734,65.45106443415334,649900,0.0,0.0,0.0,True,-0.00018023031313696425,-0.0001802465565715865,0.5546353737277623,67.2687185775632,-0.027020793347119376,0.06453126066843923
+2015-01-21,110.58999633789062,110.97000122070312,110.52999877929688,110.69000244140625,65.39194909094333,1051000,0.0,0.0,0.0,True,-0.0009031991109859083,-0.0009036072410699428,0.553231228440304,67.2687185775632,-0.027899587301576045,0.0644984630990477
+2015-01-22,110.38999938964844,110.7699966430664,110.18000030517578,110.3499984741211,65.19111423592608,1794100,0.0,0.0,0.0,True,-0.003071247421267964,-0.003075973380503311,0.5484608710353238,67.2687185775632,-0.030885148187289713,0.06450062947839391
+2015-01-23,111.33999633789062,111.9000015258789,111.13999938964844,111.6500015258789,65.95911245876938,1129200,0.0,0.0,0.0,True,0.011780719379391513,0.011711866931525624,0.5667028540269592,67.2687185775632,-0.019468278071683498,0.06536556656811716
+2015-01-26,111.5199966430664,111.66000366210938,110.61000061035156,110.61000061035156,65.34470154230675,1304200,0.0,0.0,0.0,True,-0.009315027045682212,-0.009358683227286233,0.5521089745691505,67.2687185775632,-0.02860195758059514,0.06581974636654678
+2015-01-27,110.80000305175781,111.41999816894531,110.80000305175781,111.4000015258789,65.8114551939917,602400,0.0,0.0,0.0,True,0.007142945650807864,0.007117555649094876,0.563195604618629,67.2687185775632,-0.021663314158292257,0.06615911089074986
+2015-01-28,111.41000366210938,111.83999633789062,111.19999694824219,111.51000213623047,65.87643117649728,1036700,0.0,0.0,0.0,True,0.0009873050567570374,0.0009868179916810008,0.5647389555437694,67.2687185775632,-0.02069739740114973,0.06595183549176076
+2015-01-29,111.75,111.76000213623047,111.43000030517578,111.66000366210938,65.96498852079992,391800,0.0,0.0,0.0,True,0.0013442948065200966,0.0013433920512122912,0.5668424259952667,67.2687185775632,-0.019380925998464527,0.06589533773120025
+2015-01-30,111.8499984741211,111.94000244140625,111.47000122070312,111.76000213623047,66.02411157537745,867800,0.0,0.0,0.0,True,0.0008962793127582636,0.0008958778942924959,0.5682467544480383,67.2687185775632,-0.0185020174087408,0.06585811191015672
+2015-02-02,111.63999938964844,111.75,111.18000030517578,111.48999786376953,66.0886942781408,1557800,0.379,0.0,0.0,True,0.0009781684481984243,0.0009776903531881346,0.569780763942229,67.2687185775632,-0.017541947050199735,0.06580299364223507
+2015-02-03,111.80000305175781,112.16999816894531,111.69999694824219,112.08999633789062,66.44436568107277,933700,0.0,0.0,0.0,True,0.005381728400247754,0.0053672986481466695,0.5782288976616996,67.2687185775632,-0.012254624644587708,0.06596588039859526
+2015-02-04,111.9000015258789,111.97000122070312,111.0,111.1500015258789,65.88714226594662,636400,0.0,0.0,0.0,True,-0.00838631551997604,-0.008421678512913679,0.5649933721631646,67.2687185775632,-0.02053816901571537,0.06624338113162295
+2015-02-05,111.30000305175781,111.75,111.29000091552734,111.73999786376953,66.23690676137807,505100,0.0,0.0,0.0,True,0.00530853947223342,0.005294498844799435,0.5733012012530765,67.2687185775632,-0.015338657224389096,0.06637810209916722
+2015-02-06,111.73999786376953,111.91999816894531,111.41999816894531,111.44999694824219,66.06498182309635,507300,0.0,0.0,0.0,True,-0.0025956063875550717,-0.0025989808142016253,0.569217530605556,67.2687185775632,-0.01789445049527605,0.06642225861057575
+2015-02-09,111.48999786376953,111.55999755859375,111.3499984741211,111.51000213623047,66.1005389386118,566800,0.0,0.0,0.0,True,0.0005382142632033293,0.000538069477854802,0.5700621058625965,67.2687185775632,-0.017365867280561442,0.06615829225827437
+2015-02-10,110.88999938964844,110.94000244140625,110.51000213623047,110.69999694824219,65.62040606432453,829000,0.0,0.0,0.0,True,-0.0072636756370955124,-0.0072901845751990844,0.5586576839955155,67.2687185775632,-0.024503402890574066,0.06656010509791772
+2015-02-11,110.80000305175781,110.83999633789062,110.4800033569336,110.5999984741211,65.56112878239712,447800,0.0,0.0,0.0,True,-0.0009033361035483134,-0.0009037443574851641,0.5572496922364893,67.2687185775632,-0.0253846041856316,0.06656924823606118
+2015-02-12,111.0,111.51000213623047,110.75,111.4800033569336,66.0827873706403,2686500,0.0,0.0,0.0,True,0.007956827436187197,0.007925338807532007,0.5696404593126707,67.2687185775632,-0.01762975766448538,0.06701168967662308
+2015-02-13,111.80000305175781,111.8499984741211,111.5,111.75,66.24282909161356,539600,0.0,0.0,0.0,True,0.0024218367193808987,0.0024189087991768375,0.5734418722132599,67.2687185775632,-0.015250617339570116,0.06704439425702269
+2015-02-17,111.58999633789062,111.76000213623047,111.5,111.55999755859375,66.13022770346423,761800,0.0,0.0,0.0,True,-0.0016998275842597943,-0.0017012739304263556,0.5707672923166425,67.2687185775632,-0.016924521503799084,0.06707375217249993
+2015-02-18,111.51000213623047,111.56999969482422,111.08999633789062,111.5199966430664,66.10647669158229,303300,0.0,0.0,0.0,True,-0.0003591551504773527,-0.0003592196621353351,0.5702031431534056,67.2687185775632,-0.017277598125209015,0.06707662482600095
+2015-02-19,111.30999755859375,111.55999755859375,111.1500015258789,111.19000244140625,65.91087014372609,343900,0.0,0.0,0.0,True,-0.0029589619299905667,-0.002963348312738814,0.5655569718304632,67.2687185775632,-0.020185436300105386,0.06713460513589375
+2015-02-20,111.30000305175781,111.5999984741211,111.26000213623047,111.5,66.09464745384629,401400,0.0,0.0,0.0,True,0.002788270124782999,0.002784390110317554,0.5699221675636639,67.2687185775632,-0.01745344862431364,0.0671601610788473
+2015-02-23,111.30999755859375,111.3499984741211,110.9800033569336,111.3499984741211,66.00573538663892,649400,0.0,0.0,0.0,True,-0.0013452234126744012,-0.0013461290379594081,0.5678102715077806,67.2687185775632,-0.018775193249266686,0.06705162976177678
+2015-02-24,111.31999969482422,111.87999725341797,111.16000366210938,111.87000274658203,66.31396645674695,592500,0.0,0.0,0.0,True,0.0046697619275435365,0.00465889241486902,0.5751315722232793,67.2687185775632,-0.014193107004340955,0.06696044984928476
+2015-02-25,112.22000122070312,112.37999725341797,112.02999877929688,112.37999725341797,66.61625977388452,587500,0.0,0.0,0.0,True,0.004558516603508256,0.004548158034572235,0.5823118356479691,67.2687185775632,-0.009699289914767428,0.0670945079668424
+2015-02-26,112.5,112.62000274658203,112.16999816894531,112.26000213623047,66.5451686769561,613300,0.0,0.0,0.0,True,-0.0010671733473138767,-0.001067743182234986,0.5806232346298263,67.2687185775632,-0.010756112438396359,0.06710713825527423
+2015-02-27,112.2699966430664,112.55000305175781,112.01000213623047,112.44999694824219,66.65778548784043,350200,0.0,0.0,0.0,True,0.0016923363953140758,0.0016909060076473097,0.5832981808570694,67.2687185775632,-0.009081979003633722,0.06697836379371165
+2015-03-02,112.2300033569336,112.27999877929688,111.69999694824219,111.72000122070312,66.4353896493096,1097600,0.356,0.0,0.0,True,-0.0033363820430457602,-0.0033419601762590756,0.5780156932376708,67.2687185775632,-0.012388060095016473,0.06688606065653997
+2015-03-03,111.94000244140625,112.06999969482422,111.7300033569336,111.91999816894531,66.55430664743665,381100,0.0,0.0,0.0,True,0.0017899646371424272,0.0017883645595449878,0.580840285525422,67.2687185775632,-0.010620269647366842,0.06625972260390287
+2015-03-04,111.97000122070312,111.97000122070312,111.43000030517578,111.4800033569336,66.29266765972817,654700,0.0,0.0,0.0,True,-0.003931210478902325,-0.00393895799823567,0.5746256696294936,67.2687185775632,-0.014509729610942657,0.06608822088977963
+2015-03-05,111.5199966430664,111.66000366210938,111.29000091552734,111.47000122070312,66.2866990612877,442300,0.0,0.0,0.0,True,-9.003406637819733e-05,-9.00381196880441e-05,0.5744838996774333,67.2687185775632,-0.014598457307361867,0.06608346260946382
+2015-03-06,111.08999633789062,111.33999633789062,110.63999938964844,110.72000122070312,65.84070441089696,623600,0.0,0.0,0.0,True,-0.006728267611853522,-0.006751004448116607,0.5638903506498487,67.2687185775632,-0.021228502591731258,0.06641229106850391
+2015-03-09,110.72000122070312,110.83999633789062,110.63999938964844,110.63999938964844,65.79313298482565,366300,0.0,0.0,0.0,True,-0.0007225230425002005,-0.0007227841880703771,0.5627604038355605,67.2687185775632,-0.02193568755195119,0.06639024863442781
+2015-03-10,110.29000091552734,110.30999755859375,109.87000274658203,110.20999908447266,65.53740861598516,478000,0.0,0.0,0.0,True,-0.0038867942175586645,-0.0038943674322575324,0.5566862757345028,67.2687185775632,-0.025737222265974746,0.06648004991872596
+2015-03-11,110.08000183105469,110.44000244140625,109.94999694824219,110.4000015258789,65.65038786114171,460000,0.0,0.0,0.0,True,0.0017238894173945418,0.0017224052255098137,0.5593698307314448,67.2687185775632,-0.024057700973677765,0.06646255737046863
+2015-03-12,110.66999816894531,110.98999786376953,110.41000366210938,110.52999877929688,65.72773287710788,1303500,0.0,0.0,0.0,True,0.0011781349430830534,0.0011774414867143435,0.561206978818219,67.2687185775632,-0.02290790924876196,0.0664693547190065
+2015-03-13,110.19999694824219,110.2699966430664,109.61000061035156,109.72000122070312,65.24602688385181,821600,0.0,0.0,0.0,True,-0.007328808893450223,-0.007355796552458751,0.5497651912273396,67.2687185775632,-0.03006883045317954,0.06686381219008986
+2015-03-16,109.73999786376953,109.81999969482422,109.31999969482422,109.4000015258789,65.05574889093404,1381800,0.0,0.0,0.0,True,-0.0029163153988900348,-0.002920576132421117,0.5452455871354995,67.2687185775632,-0.03289745565879232,0.06690922289414886
+2015-03-17,109.5,109.61000061035156,109.2699966430664,109.55000305175781,65.14496170147368,447400,0.0,0.0,0.0,True,0.0013713286229199984,0.0013703892105546157,0.5473646266385792,67.2687185775632,-0.03157124025843849,0.06691347818753585
+2015-03-18,109.4800033569336,111.08999633789062,109.30999755859375,110.98999786376953,66.0012782162273,628600,0.0,0.0,0.0,True,0.01314478499009164,0.013059141993337683,0.5677044019570168,67.2687185775632,-0.018841452433414507,0.06810262890752904
+2015-03-19,110.94000244140625,111.02999877929688,110.44000244140625,110.48999786376953,65.70390475155101,836300,0.0,0.0,0.0,True,-0.004505571296696265,-0.004515751974406563,0.5606409980018547,67.2687185775632,-0.023262132222838683,0.06825779585468206
+2015-03-20,111.0199966430664,111.69999694824219,111.0199966430664,111.69000244140625,66.41752241082568,582200,0.0,0.0,0.0,True,0.010861114905927005,0.010802556621375081,0.5775912992080534,67.2687185775632,-0.01265367000794082,0.06907697055523554
+2015-03-23,111.7699966430664,112.12000274658203,111.75,111.98999786376953,66.59590947506749,561500,0.0,0.0,0.0,True,0.0026858434004566334,0.0026822429684276203,0.5818284623876491,67.2687185775632,-0.010001812383566455,0.06909982348279421
+2015-03-24,112.0999984741211,112.27999877929688,111.80000305175781,112.05000305175781,66.63162852930033,894000,0.0,0.0,0.0,True,0.0005363550781780635,0.000536211291204738,0.5826768841162573,67.2687185775632,-0.009470821828251319,0.06901688213941815
+2015-03-25,112.16999816894531,112.62000274658203,112.04000091552734,112.33000183105469,66.79810924213119,674900,0.0,0.0,0.0,True,0.002498523846789169,0.002495407725472357,0.5866312400529838,67.2687185775632,-0.006995961055648592,0.0690120106485537
+2015-03-26,112.16999816894531,112.19000244140625,111.4800033569336,111.72000122070312,66.4353896493096,527600,0.0,0.0,0.0,True,-0.005430087721597032,-0.005444884236487026,0.5780156932376699,67.2687185775632,-0.012388060095016473,0.06919483392578177
+2015-03-27,111.69999694824219,111.9800033569336,111.61000061035156,111.91000366210938,66.54838431720114,480300,0.0,0.0,0.0,True,0.0017008204285096085,0.001699375671394224,0.5806996145652372,67.2687185775632,-0.010708309532186155,0.0688872530365893
+2015-03-30,112.05999755859375,112.20999908447266,111.88999938964844,112.16999816894531,66.70298181272354,397700,0.0,0.0,0.0,True,0.002323084130570585,0.002320389942375525,0.5843717127550327,67.2687185775632,-0.008410101705555117,0.06891538807766649
+2015-03-31,112.04000091552734,112.30000305175781,112.0,112.12000274658203,66.67323135693117,637400,0.0,0.0,0.0,True,-0.00044601388099707595,-0.00044611337477293354,0.5836650609784848,67.2687185775632,-0.008852364564450821,0.06882089743479675
+2015-04-01,112.16000366210938,112.41999816894531,112.0199966430664,112.29000091552734,67.00020876141745,1491500,0.378,0.0,0.0,True,0.004904178151135863,0.004892191842155974,0.5914316365692527,67.2687185775632,-0.0039915999861979135,0.06876006599367238
+2015-04-02,112.51000213623047,112.87000274658203,112.51000213623047,112.8499984741211,67.33435773767329,681600,0.0,0.0,0.0,True,0.004987282613487132,0.004974887315041871,0.5993685559008679,67.33435773767329,0.0,0.06870426983150428
+2015-04-06,112.98999786376953,113.51000213623047,112.94000244140625,113.26000213623047,67.57900087142468,571400,0.0,0.0,0.0,True,0.003633258591468236,0.003626674251060179,0.6051794754475188,67.57900087142468,0.0,0.0687764737865031
+2015-04-07,113.16000366210938,113.23999786376953,112.88999938964844,113.05000305175781,67.4536988610125,1217500,0.0,0.0,0.0,True,-0.0018541560069907925,-0.0018558770819966702,0.6022032222808196,67.57900087142468,-0.0018541560069907925,0.06856328793933908
+2015-04-08,113.3499984741211,113.6500015258789,113.3499984741211,113.58000183105469,67.76992661921196,706200,0.0,0.0,0.0,True,0.0046880714258685785,0.0046771166435470865,0.6097144654256288,67.76992661921196,0.0,0.06865584826510103
+2015-04-09,113.81999969482422,113.86000061035156,113.45999908447266,113.61000061035156,67.78784012590083,872700,0.0,0.0,0.0,True,0.0002643282586023421,0.0002642933300431288,0.6101399584471217,67.78784012590083,0.0,0.06851278411528974
+2015-04-10,113.51000213623047,113.87000274658203,113.48999786376953,113.62000274658203,67.79382414707628,445300,0.0,0.0,0.0,True,8.827573152259127e-05,8.827183544948746e-05,0.6102820947298073,67.79382414707628,0.0,0.06851128813589605
+2015-04-13,113.62000274658203,113.6500015258789,113.43000030517578,113.45999908447266,67.69830343792644,529800,0.0,0.0,0.0,True,-0.0014089883606891451,-0.0014099819181730409,0.6080132260009068,67.79382414707628,-0.0014089883606891451,0.0683818538179658
+2015-04-14,113.66999816894531,113.83999633789062,113.51000213623047,113.58999633789062,67.7759106403874,784900,0.0,0.0,0.0,True,0.0011463684984678313,0.0011457119198401552,0.6098566017083138,67.79382414707628,-0.00026423508209272306,0.06836385411054148
+2015-04-15,113.63999938964844,113.77999877929688,113.51000213623047,113.7699966430664,67.88330685547821,457800,0.0,0.0,0.0,True,0.0015845779728531628,0.001583323853835257,0.6124075450188331,67.88330685547821,0.0,0.06834201745642264
+2015-04-16,113.66999816894531,113.77999877929688,113.44999694824219,113.5199966430664,67.7341150285692,764300,0.0,0.0,0.0,True,-0.0021977689924067567,-0.0022001876310679064,0.608863845713268,67.88330685547821,-0.0021977689924067567,0.06828398752130749
+2015-04-17,113.4000015258789,113.4800033569336,113.05000305175781,113.37000274658203,67.64461689743227,778900,0.0,0.0,0.0,True,-0.0013213154272287975,-0.0013221891341710249,0.6067380290936164,67.88330685547821,-0.003516180473560393,0.06825099674708561
+2015-04-20,113.18000030517578,113.22000122070312,112.87999725341797,113.0999984741211,67.48352643047981,855600,0.0,0.0,0.0,True,-0.002381423302266872,-0.0023842634006193816,0.6029117057104945,67.88330685547821,-0.005889230261712508,0.06829544536316766
+2015-04-21,113.02999877929688,113.26000213623047,113.01000213623047,113.19999694824219,67.54317385804696,853400,0.0,0.0,0.0,True,0.0008838813073674956,0.0008834909143085542,0.6043284894045324,67.88330685547821,-0.005010554334888062,0.06828060516146829
+2015-04-22,113.51000213623047,113.62999725341797,113.43000030517578,113.61000061035156,67.78784012590083,1366400,0.0,0.0,0.0,True,0.003622368536724041,0.003615823560597916,0.6101399584471214,67.88330685547821,-0.0014063358725382447,0.06835514671029788
+2015-04-23,113.58999633789062,113.9800033569336,113.54000091552734,113.87000274658203,67.94295428304532,1374300,0.0,0.0,0.0,True,0.0022882298190414208,0.002285615808068157,0.6138243287128702,67.94295428304532,0.0,0.06836993025540421
+2015-04-24,114.11000061035156,114.11000061035156,113.94999694824219,114.11000061035156,68.0861775115139,744200,0.0,0.0,0.0,True,0.0021079923588827043,0.0021057736604426108,0.6172262580663759,68.0861775115139,0.0,0.06838420366139718
+2015-04-27,114.22000122070312,114.30999755859375,114.11000061035156,114.23999786376953,68.16369217756494,617700,0.0,0.0,0.0,True,0.0011384787468489144,0.001137831171374409,0.6190674357900305,68.16369217756494,0.0,0.0682816741922172
+2015-04-28,114.12999725341797,114.30000305175781,114.02999877929688,114.16000366210938,68.11599736961371,1967500,0.0,0.0,0.0,True,-0.0006997098664636159,-0.000699954777663415,0.6179345583307383,68.16369217756494,-0.0006997098664636159,0.06828855015838058
+2015-04-29,113.70999908447266,113.73999786376953,113.33000183105469,113.44000244140625,67.686389375148,520900,0.0,0.0,0.0,True,-0.006307005858470438,-0.006326979044876907,0.6077302355927245,68.16369217756494,-0.007002302650707115,0.06850382928196737
+2015-04-30,113.31999969482422,113.31999969482422,112.97000122070312,113.12000274658203,67.49543278189076,455500,0.0,0.0,0.0,True,-0.002821196329425568,-0.002825183404436717,0.6031945129533638,68.16369217756494,-0.009803744109596946,0.06856383508550945
+2015-05-01,112.68000030517578,112.9800033569336,112.3499984741211,112.83000183105469,67.56248312225226,831200,0.402,0.0,0.0,True,0.0009934055920224338,0.0009929124912263418,0.6047871353476313,68.16369217756494,-0.008820077611795818,0.06856686447717951
+2015-05-04,112.80000305175781,112.80000305175781,112.66000366210938,112.66999816894531,67.4667156493426,316400,0.0,0.0,0.0,True,-0.0014174652630272178,-0.0014184708172509445,0.602512405328723,68.16369217756494,-0.010225040721191125,0.06855342763099354
+2015-05-05,112.69000244140625,112.69000244140625,112.36000061035156,112.5,67.36492559842002,529100,0.0,0.0,0.0,True,-0.0015087447186793446,-0.001509884020079924,0.6000946232005651,68.16369217756494,-0.011718358463684075,0.06857458685395532
+2015-05-06,112.52999877929688,112.62000274658203,112.38999938964844,112.47000122070312,67.34697353489368,476200,0.0,0.0,0.0,True,-0.00026648976996357376,-0.0002665252846719992,0.5996682143525083,68.16369217756494,-0.011981725410996291,0.06850904469269502
+2015-05-07,112.2699966430664,112.37000274658203,112.08999633789062,112.30000305175781,67.24512179303116,488200,0.0,0.0,0.0,True,-0.0015123432652804913,-0.001513488010667404,0.597248966901849,68.16369217756494,-0.013475948194545007,0.06807728804616767
+2015-05-08,112.5999984741211,112.94999694824219,112.58999633789062,112.91999816894531,67.61642413787372,911500,0.0,0.0,0.0,True,0.005521624988432006,0.005506436700877247,0.6060683767102415,68.16369217756494,-0.00802873233840673,0.06816690459789346
+2015-05-11,112.87999725341797,112.98999786376953,112.2300033569336,112.4000015258789,67.30500827299059,1393900,0.0,0.0,0.0,True,-0.004605624577959544,-0.00461626314423201,0.5986714287205812,68.16369217756494,-0.012597379589378677,0.06830107583030581
+2015-05-12,111.75,112.05000305175781,111.5999984741211,111.80000305175781,66.9457279500714,752200,0.0,0.0,0.0,True,-0.005338091950927937,-0.00535239047100972,0.5901375736347494,68.16369217756494,-0.01786822556971779,0.06851293171344994
+2015-05-13,112.30000305175781,112.4000015258789,111.88999938964844,111.91999816894531,67.01759789511672,811200,0.0,0.0,0.0,True,0.0010735553596328273,0.001072979511177676,0.5918446743494785,68.16369217756494,-0.016813852739412494,0.06851918060140356
+2015-05-14,111.94000244140625,112.29000091552734,111.93000030517578,112.29000091552734,67.2391531945907,679800,0.0,0.0,0.0,True,0.003305927195730085,0.0033004746322986707,0.5971071969497885,68.16369217756494,-0.01356351091671848,0.06841093681827982
+2015-05-15,112.38999938964844,112.8499984741211,112.3499984741211,112.8499984741211,67.57448972144061,479700,0.0,0.0,0.0,True,0.004987221148955445,0.004974826155528084,0.6050723237395654,68.16369217756494,-0.008643933996261066,0.06857787809348403
+2015-05-18,113.04000091552734,113.04000091552734,112.48999786376953,112.55999755859375,67.40087599367767,1375100,0.0,0.0,0.0,True,-0.002569219959760227,-0.0025725260693235633,0.600948539888555,68.16369217756494,-0.011190945788267292,0.06862254618272717
+2015-05-19,112.41000366210938,112.41000366210938,111.98999786376953,112.01000213623047,67.07150035390072,639000,0.0,0.0,0.0,True,-0.004886815414800405,-0.004898794941006823,0.5931249998855255,68.16369217756494,-0.016023073116683384,0.06878161852441203
+2015-05-20,112.0999984741211,112.27999877929688,111.91000366210938,112.11000061035156,67.13137912249267,849700,0.0,0.0,0.0,True,0.0008927602375974342,0.0008923619642006582,0.5945472785389456,68.16369217756494,-0.015144617641648761,0.06878569567932881
+2015-05-21,112.30999755859375,112.77999877929688,112.2699966430664,112.70999908447266,67.49068257951437,768600,0.0,0.0,0.0,True,0.005352243045179783,0.005337970695778223,0.603081683120716,68.16369217756494,-0.009873432270913307,0.0689803368859157
+2015-05-22,112.66999816894531,112.88999938964844,112.62999725341797,112.86000061035156,67.58046603124858,633900,0.0,0.0,0.0,True,0.001330308841200889,0.0013294247643710236,0.6052142768569386,68.16369217756494,-0.008556258143955442,0.06897163194504018
+2015-05-26,112.69000244140625,112.75,112.5199966430664,112.55000305175781,67.39485341566476,295800,0.0,0.0,0.0,True,-0.0027465424032144803,-0.002750321071234671,0.6008054877793059,68.16369217756494,-0.011279300421364713,0.06903084497426674
+2015-05-27,112.55000305175781,112.58999633789062,112.31999969482422,112.3499984741211,67.27506503301088,373700,0.0,0.0,0.0,True,-0.0017774114280666442,-0.0017789928979852544,0.5979601978112152,68.16369217756494,-0.013036663891961897,0.06904627867834176
+2015-05-28,112.19000244140625,112.27999877929688,111.9800033569336,112.04000091552734,67.08945241742707,469600,0.0,0.0,0.0,True,-0.0027590105708962254,-0.0027628236557372243,0.5935514087335827,68.16369217756494,-0.015759706169370946,0.06891857137807132
+2015-05-29,112.06999969482422,112.44000244140625,112.02999877929688,112.37000274658203,67.28707163219924,563300,0.0,0.0,0.0,True,0.0029456078064640234,0.0029412780043047955,0.59824538620315,68.16369217756494,-0.012860520276426923,0.06885098731252022
+2015-06-01,111.66000366210938,111.80999755859375,111.19000244140625,111.33000183105469,66.91380288864568,849300,0.419,0.0,0.0,True,-0.005547406574533453,-0.005562850576974416,0.5893792692400088,68.16369217756494,-0.018336584316226978,0.06907473092058407
+2015-06-02,111.2300033569336,111.36000061035156,111.0,111.18000030517578,66.82368013674173,529100,0.0,0.0,0.0,True,-0.001346848452985494,-0.0013477562685813894,0.5872386162300256,68.16369217756494,-0.019658736168993163,0.06908857380919732
+2015-06-03,111.05999755859375,111.18000030517578,110.66999816894531,110.79000091552734,66.58924685355257,699200,0.0,0.0,0.0,True,-0.0035082366417030775,-0.00351440493464995,0.5816702075574414,68.16369217756494,-0.02309800531213857,0.0687888442167336
+2015-06-04,110.55000305175781,110.94999694824219,110.3499984741211,110.66999816894531,66.51712243337992,824900,0.0,0.0,0.0,True,-0.0010831241316073825,-0.0010837111344525292,0.5799570623873915,68.16369217756494,-0.02415611143680041,0.0687950259232668
+2015-06-05,110.20999908447266,110.31999969482422,109.95999908447266,110.08000183105469,66.16249977642718,633100,0.0,0.0,0.0,True,-0.00533129882922867,-0.005345560915713271,0.5715338391504541,68.16369217756494,-0.029358626817407307,0.06895923949289898
+2015-06-08,110.0,110.05999755859375,109.77999877929688,109.80999755859375,66.00022175888061,447900,0.0,0.0,0.0,True,-0.002452718958547928,-0.002455731801138415,0.5676793083091702,68.16369217756494,-0.03173933731536338,0.06851164502243262
+2015-06-09,109.77999877929688,109.80000305175781,109.38999938964844,109.4000015258789,65.75379729923806,758600,0.0,0.0,0.0,True,-0.0037336913888383894,-0.00374067901304265,0.5618260775752761,68.16369217756494,-0.0353545238137799,0.06861089002372282
+2015-06-10,109.1500015258789,109.33999633789062,109.01000213623047,109.01000213623047,65.51944112972383,529000,0.0,0.0,0.0,True,-0.0035641465457530996,-0.003570513248462281,0.5562595005558191,68.16369217756494,-0.038792661655605354,0.0686025526738634
+2015-06-11,109.77999877929688,109.77999877929688,108.9800033569336,109.30000305175781,65.69370261235628,679800,0.0,0.0,0.0,True,0.0026596912248904037,0.002656160505215017,0.5603986702930996,68.16369217756494,-0.03623614693251054,0.068572376099618
+2015-06-12,109.41999816894531,109.54000091552734,109.3499984741211,109.44999694824219,65.78386392109769,610300,0.0,0.0,0.0,True,0.0013724497958873538,0.001371508847504122,0.5625402391296463,68.16369217756494,-0.034913429429084486,0.06857701673859871
+2015-06-15,109.44000244140625,109.44000244140625,108.87000274658203,108.91000366210938,65.4592770405346,809000,0.0,0.0,0.0,True,-0.0049341413108905385,-0.004946354376685728,0.5548304447858279,68.16369217756494,-0.039675302945524016,0.0687212990406042
+2015-06-16,108.72000122070312,108.91999816894531,108.70999908447266,108.88999938964844,65.44724730724374,1126600,0.0,0.0,0.0,True,-0.00018377430724458854,-0.000183791195811745,0.5545447068979545,68.16369217756494,-0.03985178595145522,0.06848128395625898
+2015-06-17,108.83000183105469,109.37999725341797,108.83000183105469,109.37000274658203,65.73579896750677,501400,0.0,0.0,0.0,True,0.00440891973513291,0.004399228922087972,0.5613985697353434,68.16369217756494,-0.035618569541884026,0.06854585301694828
+2015-06-18,109.69999694824219,109.94999694824219,109.44000244140625,109.93000030517578,66.07237702452322,580800,0.0,0.0,0.0,True,0.00512016378142488,0.0051071003152669435,0.5693931861404709,68.16369217756494,-0.030680778670173714,0.06833893493773088
+2015-06-19,110.08000183105469,110.3499984741211,109.97000122070312,110.20999908447266,66.24066990871522,804900,0.0,0.0,0.0,True,0.0025470989810087996,0.002543860622180639,0.5733905859256914,68.16369217756494,-0.02821182666925215,0.06836283814900723
+2015-06-22,110.5199966430664,110.52999877929688,110.27999877929688,110.37000274658203,66.33684608410205,521500,0.0,0.0,0.0,True,0.0014519203311103013,0.0014508673139278308,0.5756750237061745,68.16369217756494,-0.026800867662860717,0.06835601920133175
+2015-06-23,110.51000213623047,110.56999969482422,110.33000183105469,110.33000183105469,66.31277890615286,626800,0.0,0.0,0.0,True,-0.00036280256554066526,-0.0003628683943138267,0.5751033647651156,68.16369217756494,-0.027153946804854612,0.06832009466498902
+2015-06-24,110.58999633789062,110.61000061035156,110.37999725341797,110.43000030517578,66.37290443850463,536100,0.0,0.0,0.0,True,0.0009066960146077996,0.0009062852140717329,0.5765315047085435,68.16369217756494,-0.026271871165595706,0.06821883467150534
+2015-06-25,110.5,110.5999984741211,110.16999816894531,110.27999877929688,66.2827508411307,515800,0.0,0.0,0.0,True,-0.00135828917141112,-0.0013592124823245556,0.5743901190373095,68.16369217756494,-0.02759447553888983,0.0681920656882881
+2015-06-26,110.16999816894531,110.27999877929688,109.86000061035156,109.93000030517578,66.07237702452322,723700,0.0,0.0,0.0,True,-0.0031738848182647494,-0.0031789322735418946,0.5693931861404711,68.16369217756494,-0.030680778670173714,0.06826512526773784
+2015-06-29,109.66999816894531,109.79000091552734,109.36000061035156,109.63999938964844,65.89806927368582,595700,0.0,0.0,0.0,True,-0.00263813349370956,-0.002641619500258407,0.5652529174113143,68.16369217756494,-0.033237972174060326,0.06831525811840461
+2015-06-30,109.6500015258789,110.04000091552734,109.6500015258789,109.91999816894531,66.06640071471527,788300,0.0,0.0,0.0,True,0.00255442144033613,0.002551164451191575,0.5692512330230985,68.16369217756494,-0.030768454522479005,0.06831839417066522
+2015-07-01,109.80999755859375,110.05000305175781,109.58999633789062,109.9000015258789,66.30891551103831,7283200,0.422,0.0,0.0,True,0.0036707735505412398,0.0036640527034287915,0.5750115989434339,68.16369217756494,-0.02721062500098992,0.06840948003392344
+2015-07-02,109.75,110.0199966430664,109.73999786376953,109.97000122070312,66.3511352480687,1021600,0.0,0.0,0.0,True,0.0006367128266993038,0.0006365102110882059,0.5760144290306815,68.16369217756494,-0.02659123752825132,0.06839395923424502
+2015-07-06,109.8499984741211,109.87999725341797,109.48999786376953,109.51000213623047,66.07357228648482,915500,0.0,0.0,0.0,True,-0.004183243595548891,-0.00419201783744893,0.5694215767639461,68.16369217756494,-0.0306632434997125,0.0685192676568919
+2015-07-07,109.44000244140625,109.83000183105469,109.33000183105469,109.43000030517578,66.0253453941765,863400,0.0,0.0,0.0,True,-0.0007298968504263481,-0.0007301633548208488,0.568276060898075,68.16369217756494,-0.03137075934528455,0.06850504867051148
+2015-07-08,109.55000305175781,109.58999633789062,109.22000122070312,109.22000122070312,65.89864762624788,940600,0.0,0.0,0.0,True,-0.0019189262422214526,-0.001920769739917913,0.56526665480977,68.16369217756494,-0.033229487414159875,0.06822365575384769
+2015-07-09,109.33999633789062,109.73999786376953,109.33999633789062,109.47000122070312,66.04942028349319,647600,0.0,0.0,0.0,True,0.0022879476692820866,0.0022853343024187307,0.5688479030044471,68.16369217756494,-0.031017567073158503,0.06818598259676216
+2015-07-10,109.91000366210938,109.97000122070312,109.75,109.87999725341797,66.29684722090998,584300,0.0,0.0,0.0,True,0.003746087949823007,0.0037390888364428523,0.5747249452289971,68.16369217756494,-0.02738767365758099,0.06822863418008836
+2015-07-13,109.77999877929688,109.87999725341797,109.61000061035156,109.70999908447266,66.19428603323799,462500,0.0,0.0,0.0,True,-0.0015469994723918967,-0.001548197311606167,0.5722888465695655,68.16369217756494,-0.028892304413274617,0.06823880407058343
+2015-07-14,109.56999969482422,109.77999877929688,109.30000305175781,109.3499984741211,65.97705681092823,1121400,0.0,0.0,0.0,True,-0.0032816914469124825,-0.0032870880060846914,0.5671290797097022,68.16369217756494,-0.032079180231912474,0.06828833279178244
+2015-07-15,109.30999755859375,109.41999816894531,109.2699966430664,109.3499984741211,65.97705681092823,934400,0.0,0.0,0.0,True,0.0,0.0,0.5671290797097022,68.16369217756494,-0.032079180231912474,0.06827944830679648
+2015-07-16,109.45999908447266,109.69000244140625,109.37000274658203,109.63999938964844,66.15205087347262,676300,0.0,0.0,0.0,True,0.0026523472098167744,0.0026488359443158616,0.571285650151693,68.16369217756494,-0.029511918146277072,0.06832764459309146
+2015-07-17,109.73999786376953,109.87999725341797,109.54000091552734,109.68000030517578,66.17615660825928,551100,0.0,0.0,0.0,True,0.00036439890325956625,0.0003643325261039034,0.5718582249193158,68.16369217756494,-0.0291582733536232,0.06829423398369948
+2015-07-20,109.6500015258789,109.79000091552734,109.5,109.52999877929688,66.08564828798063,452700,0.0,0.0,0.0,True,-0.0013676877733233006,-0.0013686239119068346,0.5697084136436961,68.16369217756494,-0.0304860817129895,0.0682134078313005
+2015-07-21,109.56999969482422,109.70999908447266,109.4800033569336,109.5999984741211,66.12786802501101,745000,0.0,0.0,0.0,True,0.0006388639307342014,0.0006386599440484051,0.570711243730943,68.16369217756494,-0.029866694240251124,0.06817835256159895
+2015-07-22,109.47000122070312,109.8499984741211,109.47000122070312,109.66999816894531,66.17013403024636,508900,0.0,0.0,0.0,True,0.0006391557220528643,0.0006389515490286201,0.5717151728100665,68.16369217756494,-0.02924662798672062,0.06816307606170034
+2015-07-23,109.62000274658203,109.6500015258789,109.30000305175781,109.37999725341797,65.99512454496698,481000,0.0,0.0,0.0,True,-0.0026448410275151657,-0.0026483447988546035,0.5675582360374503,68.16369217756494,-0.0318141163326201,0.06800409802033351
+2015-07-24,109.31999969482422,109.44000244140625,108.9000015258789,108.9800033569336,65.75381272197306,641200,0.0,0.0,0.0,True,-0.003656509850655687,-0.003663211223544363,0.5618264439059029,68.16369217756494,-0.0353542975535156,0.06808477489235644
+2015-07-27,108.58999633789062,108.77999877929688,108.51000213623047,108.55000305175781,65.49440231947037,760800,0.0,0.0,0.0,True,-0.003945176587699328,-0.003952979325734185,0.5556647627853557,68.16369217756494,-0.0391599951942323,0.06818255056657875
+2015-07-28,108.61000061035156,108.79000091552734,108.5,108.73999786376953,65.60904722000566,750800,0.0,0.0,0.0,True,0.0017504534200660782,0.0017489231619815843,0.5583878814898495,68.16369217756494,-0.037478089521683744,0.06811864604474577
+2015-07-29,109.0,109.30999755859375,108.9800033569336,109.30000305175781,65.94689765265868,823400,0.0,0.0,0.0,True,0.005149448848420279,0.005136235777309928,0.5664127201715796,68.16369217756494,-0.03252163217819193,0.06830898847923723
+2015-07-30,109.18000030517578,109.72000122070312,108.94999694824219,109.6500015258789,66.15807345148554,995300,0.0,0.0,0.0,True,0.0032022097527486526,0.0031970935981887947,0.5714287022609426,68.16369217756494,-0.02942356351317954,0.06838449242980876
+2015-07-31,109.76000213623047,109.8499984741211,109.51000213623047,109.66000366210938,66.16408831813096,419500,0.0,0.0,0.0,True,9.091659311755151e-05,9.091246045458265e-05,0.5715715712048792,68.16369217756494,-0.02933532201021405,0.06802261195385313
+2015-08-03,109.25,109.30000305175781,108.68000030517578,108.76000213623047,65.87276827693756,3302800,0.419,0.0,0.0,True,-0.004402993354834295,-0.004412715077022923,0.5646519520202176,68.16369217756494,-0.03360915213717541,0.06775563939229368
+2015-08-04,109.05999755859375,109.25,108.77999877929688,108.91999816894531,65.96970016633882,1428300,0.0,0.0,0.0,True,0.00147150168327137,0.001470420085587967,0.5669543400013493,68.16369217756494,-0.03218710637784716,0.06771289296139492
+2015-08-05,108.91999816894531,108.94000244140625,108.76000213623047,108.80999755859375,65.90303539435205,810200,0.0,0.0,0.0,True,-0.0010105362282788466,-0.001011047164255057,0.5653708758727192,68.16369217756494,-0.03316511636904784,0.06770917034610485
+2015-08-06,108.7300033569336,108.86000061035156,108.30999755859375,108.41999816894531,65.66685934210919,1426900,0.0,0.0,0.0,True,-0.003583690050535937,-0.0035901268506575235,0.5597610718394554,68.16369217756494,-0.03662995292202709,0.0677933664857029
+2015-08-07,108.41000366210938,108.55000305175781,108.30000305175781,108.47000122070312,65.6971110367887,892900,0.0,0.0,0.0,True,0.00046068435406509955,0.0004605782716071613,0.5604796293613317,68.16369217756494,-0.03618614341416326,0.06777159909973791
+2015-08-10,108.44999694824219,108.55999755859375,108.33999633789062,108.48999786376953,65.70923330648947,618600,0.0,0.0,0.0,True,0.00018451754589299263,0.0001845005246244044,0.5607675652329573,68.16369217756494,-0.036008302846648355,0.06767960271882689
+2015-08-11,108.75,108.75,108.30999755859375,108.5199966430664,65.72740128830564,859400,0.0,0.0,0.0,True,0.0002764905463352729,0.00027645232986833214,0.5611991027097709,68.16369217756494,-0.035741768255639905,0.06764963824867697
+2015-08-12,108.41999816894531,108.63999938964844,108.33999633789062,108.58000183105469,65.7637295405705,905100,0.0,0.0,0.0,True,0.0005527109174072731,0.0005525582289872764,0.5620619944980851,68.16369217756494,-0.035208812203754936,0.06763892044978473
+2015-08-13,108.55000305175781,108.69999694824219,108.47000122070312,108.48999786376953,65.70923330648947,766200,0.0,0.0,0.0,True,-0.0008286670245398753,-0.0008290105588554727,0.5607675652329576,68.16369217756494,-0.036008302846648355,0.06759168816791118
+2015-08-14,108.4800033569336,108.55000305175781,108.37999725341797,108.55000305175781,65.7455924042243,1096000,0.0,0.0,0.0,True,0.0005533331604288261,0.0005531801280849223,0.5616311896825228,68.16369217756494,-0.03547489427423545,0.06737248063027626
+2015-08-17,108.27999877929688,108.62999725341797,108.27999877929688,108.62000274658203,65.78798179133956,576600,0.0,0.0,0.0,True,0.0006447487286240783,0.0006445409674602481,0.5626380494066503,68.16369217756494,-0.034853017938592634,0.0673586851495681
+2015-08-18,108.44000244140625,108.51000213623047,108.19999694824219,108.2300033569336,65.55172862542177,544700,0.0,0.0,0.0,True,-0.003591129557175221,-0.0035975931419433994,0.5570264137202594,68.16369217756494,-0.038318985792891835,0.06745172993283384
+2015-08-19,108.12999725341797,108.23999786376953,107.8499984741211,107.94000244140625,65.37611765347785,1407000,0.0,0.0,0.0,True,-0.0026789678262705285,-0.0026825626823488483,0.5528551900532495,68.16369217756494,-0.040895298289088,0.06743797768737006
+2015-08-20,107.3499984741211,107.68000030517578,107.3499984741211,107.55000305175781,65.13989533303004,1412800,0.0,0.0,0.0,True,-0.00361328156101115,-0.003619825230332627,0.5472442870281096,68.16369217756494,-0.04436081362285915,0.06736735599454752
+2015-08-21,107.25,107.52999877929688,107.05999755859375,107.08999633789062,64.86130675956946,1507000,0.0,0.0,0.0,True,-0.004276773427962843,-0.004285944982554928,0.5406270737747805,68.16369217756494,-0.048447865901876885,0.06747951359629736
+2015-08-24,105.5999984741211,106.23999786376953,105.02999877929688,105.54000091552734,63.92250174673108,1862300,0.0,0.0,0.0,True,-0.014474037908585147,-0.014579808655778044,0.5183279791059716,68.16369217756494,-0.062220667562808196,0.06899318065875641
+2015-08-25,106.95999908447266,106.95999908447266,106.30000305175781,106.36000061035156,64.41916008155827,1415100,0.0,0.0,0.0,True,0.007769694884518508,0.007739666247158243,0.5301249242382526,68.16369217756494,-0.0549344082807639,0.06944684985949287
+2015-08-26,106.30999755859375,106.61000061035156,106.26000213623047,106.33999633789062,64.40706094595998,1745800,0.0,0.0,0.0,True,-0.0001878188970947381,-0.0001878365372725981,0.529837537862565,68.16369217756494,-0.0551119094578828,0.06938540290372038
+2015-08-27,107.38999938964844,107.97000122070312,107.38999938964844,107.87999725341797,65.33982024668296,1856000,0.0,0.0,0.0,True,0.014482252209980562,0.014378386005504408,0.5519930309261865,68.16369217756494,-0.04142780182044503,0.07061609691247146
+2015-08-28,107.79000091552734,108.22000122070312,107.79000091552734,107.94999694824219,65.38219421106322,799400,0.0,0.0,0.0,True,0.0006485166965608524,0.0006483065004801957,0.5529995243196881,68.16369217756494,-0.04080615174506652,0.07057912394665301
+2015-08-31,108.37000274658203,108.45999908447266,107.9000015258789,108.01000213623047,65.41848390649062,523300,0.0,0.0,0.0,True,0.0005550394241933265,0.0005548854467851756,0.5538615002814391,68.16369217756494,-0.04027376134384142,0.07057951564604738
+2015-09-01,107.4800033569336,107.77999877929688,107.3499984741211,107.62999725341797,65.46774412204316,3986600,0.461,0.0,0.0,True,0.0007530014853744937,0.0007527181219957798,0.5550315602992173,68.16369217756494,-0.03955108606058044,0.07044473632119787
+2015-09-02,107.31999969482422,107.44999694824219,107.08999633789062,107.16000366210938,65.18191457450558,780100,0.0,0.0,0.0,True,-0.0043659599298967455,-0.00437551856484227,0.5482423548172262,68.16369217756494,-0.04374436753355282,0.07054963095682656
+2015-09-03,107.25,107.86000061035156,107.2300033569336,107.72000122070312,65.52254109945646,792900,0.0,0.0,0.0,True,0.005225782752384944,0.0052121757339921105,0.556333133011542,68.16369217756494,-0.03874718334253868,0.07074968301790074
+2015-09-04,107.66999816894531,107.87000274658203,107.01000213623047,107.63999938964844,65.47389779330348,698600,0.0,0.0,0.0,True,-0.0007423904100292145,-0.0007426661182535392,0.5551777262187836,68.16369217756494,-0.039460808215238785,0.07065852858064815
+2015-09-08,107.5999984741211,107.80000305175781,107.5999984741211,107.5999984741211,65.44956071749199,582800,0.0,0.0,0.0,True,-0.00037170653698237466,-0.00037177563698100367,0.5545996564917788,68.16369217756494,-0.03981784691185297,0.07037335106450592
+2015-09-09,107.91999816894531,108.0,107.66999816894531,107.95999908447266,65.66852499748792,972600,0.0,0.0,0.0,True,0.0033455423931885164,0.0033399585168336302,0.5598006355470084,68.16369217756494,-0.03660551681351365,0.07039141266795415
+2015-09-10,107.87999725341797,107.9800033569336,107.75,107.80000305175781,65.57119211697697,602700,0.0,0.0,0.0,True,-0.0014821846617488754,-0.0014832841840323142,0.5574887229696146,68.16369217756494,-0.038033445339706096,0.07040587962769884
+2015-09-11,107.80000305175781,107.87000274658203,107.69000244140625,107.81999969482422,65.58334523214772,520800,0.0,0.0,0.0,True,0.00018534229405298142,0.0001853251202919824,0.5577773915024915,68.16369217756494,-0.03785515225166314,0.070406130162254
+2015-09-14,107.70999908447266,107.88999938964844,107.70999908447266,107.88999938964844,65.62590426934784,235800,0.0,0.0,0.0,True,0.0006489305638417431,0.0006487200994496614,0.5587882808634992,68.16369217756494,-0.03723078705311644,0.07019493392106806
+2015-09-15,107.80000305175781,108.0,107.73999786376953,107.76000213623047,65.54685504116547,576200,0.0,0.0,0.0,True,-0.0012045430697293913,-0.0012052691148264297,0.5569106532426096,68.16369217756494,-0.038390484036320505,0.07017364005272403
+2015-09-16,108.02999877929688,108.27999877929688,107.69999694824219,108.19999694824219,65.8145011841519,1286700,0.0,0.0,0.0,True,0.004083279706071918,0.0040749657439636865,0.5632679549171622,68.16369217756494,-0.034463963414620435,0.07028230322525231
+2015-09-17,108.19999694824219,108.97000122070312,108.16999816894531,108.83000183105469,66.19767903493542,685600,0.0,0.0,0.0,True,0.005822088504650047,0.005805205644680739,0.5723694393071732,68.16369217756494,-0.02884252715519131,0.07047269099804206
+2015-09-18,108.95999908447266,109.23999786376953,108.91000366210938,109.11000061035156,66.36802314288083,1064900,0.0,0.0,0.0,True,0.002573264054401614,0.0025699588792994182,0.5764155610655819,68.16369217756494,-0.026343482539156304,0.07051785679706303
+2015-09-21,109.06999969482422,109.12999725341797,108.48999786376953,108.5,65.99699840726807,790300,0.0,0.0,0.0,True,-0.005590414148904266,-0.005606098997931528,0.567602745208448,68.16369217756494,-0.03178662571054225,0.07072652759011182
+2015-09-22,108.11000061035156,108.87000274658203,107.62000274658203,107.62999725341797,65.46774412204316,571000,0.0,0.0,0.0,True,-0.00801936903188949,-0.008051697121643683,0.5550315602992184,68.16369217756494,-0.03955108606058044,0.07116462269710723
+2015-09-23,107.70999908447266,107.76000213623047,107.29000091552734,107.41000366210938,65.33394418465244,748600,0.0,0.0,0.0,True,-0.0020437535947671615,-0.0020458449090517703,0.5518534589578805,68.16369217756494,-0.041514006981034246,0.07118336587535816
+2015-09-24,106.75,107.13999938964844,106.5999984741211,107.05000305175781,65.11499532739148,1100600,0.0,0.0,0.0,True,-0.0033512266861180917,-0.0033568546234492035,0.5466528462332763,68.16369217756494,-0.04472611081910982,0.07124347123756865
+2015-09-25,107.31999969482422,107.31999969482422,106.66999816894531,106.80000305175781,64.96295029450962,411800,0.0,0.0,0.0,True,-0.0023350233247716456,-0.0023377537429567874,0.5430413757619972,68.16369217756494,-0.046956697631892474,0.07126367225392646
+2015-09-28,106.37000274658203,106.5,105.69999694824219,105.87999725341797,64.40332093272534,516300,0.0,0.0,0.0,True,-0.008614592767834717,-0.008651912858275832,0.5297487026858883,68.16369217756494,-0.055166777571906134,0.07171632799809745
+2015-09-29,105.55999755859375,105.70999908447266,105.36000061035156,105.63999938964844,64.25735245742885,690600,0.0,0.0,0.0,True,-0.0022664743553979516,-0.0022690466958972992,0.5262815664810474,68.16369217756494,-0.05730821784066742,0.07160205403807489
+2015-09-30,106.12999725341797,106.4000015258789,106.06999969482422,106.4000015258789,64.71957953639476,985100,0.0,0.0,0.0,True,0.007193372607004589,0.007167623709478034,0.5372606784919483,68.16369217756494,-0.05052708459803412,0.07196831981744145
+2015-10-01,106.1500015258789,106.38999938964844,105.58999633789062,105.62999725341797,64.53630732084542,3095400,0.47,0.0,0.0,True,-0.002831789341991575,-0.0028358064429450606,0.5329074800867319,68.16369217756494,-0.05321579188037906,0.0717688878146736
+2015-10-02,106.26000213623047,106.83000183105469,106.04000091552734,106.83000183105469,65.26946944103398,1013300,0.0,0.0,0.0,True,0.011360459726082572,0.01129641430400358,0.550322013778068,68.16369217756494,-0.042459888014745095,0.07258534307066898
+2015-10-05,107.16000366210938,107.54000091552734,107.01000213623047,107.36000061035156,65.59329289621516,623000,0.0,0.0,0.0,True,0.004961331200550534,0.004949064353440087,0.5580136747559254,68.16369217756494,-0.03770921438137398,0.07274375713912601
+2015-10-06,107.38999938964844,107.75,107.3499984741211,107.69999694824219,65.80102171377213,726400,0.0,0.0,0.0,True,0.0031669216223928487,0.003161917488461412,0.5629477819504938,68.16369217756494,-0.034661714885368955,0.07278435149013814
+2015-10-07,108.12999725341797,108.31999969482422,107.81999969482422,108.04000091552734,66.00875053132913,709200,0.0,0.0,0.0,True,0.003156923891859842,0.0031519512703402025,0.5678818891450625,68.16369217756494,-0.03161421538936349,0.07285275785377732
+2015-10-08,107.79000091552734,108.11000061035156,107.61000061035156,108.08999633789062,66.0392798352384,666900,0.0,0.0,0.0,True,0.0004625038902195122,0.0004623969682618887,0.5686070406181969,68.16369217756494,-0.031166333196747775,0.0727453277980749
+2015-10-09,108.27999877929688,108.55999755859375,108.2300033569336,108.54000091552734,66.31424406597675,463400,0.0,0.0,0.0,True,0.004163646717898262,0.00415500272628075,0.575138166174539,68.16369217756494,-0.027132452079773106,0.072864435154502
+2015-10-12,108.36000061035156,108.72000122070312,108.36000061035156,108.68000030517578,66.39977084285418,277900,0.0,0.0,0.0,True,0.0012897195479200096,0.001288888574069275,0.5771696526581291,68.16369217756494,-0.02587772578568337,0.07281273277755737
+2015-10-13,108.41999816894531,108.41999816894531,107.91999816894531,107.91999816894531,65.93540000372492,775200,0.0,0.0,0.0,True,-0.006993560869784754,-0.007018130436120556,0.5661396206902873,68.16369217756494,-0.03269030920501437,0.07313870410445834
+2015-10-14,108.2300033569336,108.41999816894531,108.02999877929688,108.41000366210938,66.23481698078716,701700,0.0,0.0,0.0,True,0.004541065604293237,0.004530786074147774,0.5732515634533248,68.16369217756494,-0.028297692439445687,0.07323770275338864
+2015-10-15,108.80999755859375,108.95999908447266,108.66000366210938,108.94999694824219,66.5647478390237,713700,0.0,0.0,0.0,True,0.0049812300127929365,0.004968864732442998,0.581088291358872,68.16369217756494,-0.023457419741525043,0.07340570688642048
+2015-10-16,109.37999725341797,109.68000030517578,109.12000274658203,109.54000091552734,66.92517715569953,1156300,0.0,0.0,0.0,True,0.005414717675299663,0.005400110795909566,0.5896494380763022,68.16369217756494,-0.018169717371516625,0.07360243555429238
+2015-10-19,109.20999908447266,109.55999755859375,109.20999908447266,109.55000305175781,66.93130769285736,723100,0.0,0.0,0.0,True,9.16028528930024e-05,9.159865760787144e-05,0.5897950544999297,68.16369217756494,-0.018079778916571088,0.07341456883467962
+2015-10-20,109.11000061035156,109.25,108.7699966430664,108.94999694824219,66.5647478390237,1121300,0.0,0.0,0.0,True,-0.005476657583260991,-0.005491709453517492,0.581088291358872,68.16369217756494,-0.023457419741525043,0.07358886594004496
+2015-10-21,108.51000213623047,108.70999908447266,108.44999694824219,108.56999969482422,66.3325739865103,604000,0.0,0.0,0.0,True,-0.0034879400891726364,-0.0034940371337514545,0.57557355012292,68.16369217756494,-0.026863541755992593,0.07363922600598084
+2015-10-22,108.62000274658203,109.08999633789062,108.48999786376953,109.02999877929688,66.61361477483402,663900,0.0,0.0,0.0,True,0.004236844304894127,0.004227894151427732,0.5822490099457001,68.16369217756494,-0.022740514094996556,0.07373111335050163
+2015-10-23,109.33000183105469,109.41999816894531,109.12999725341797,109.25,66.7480161988893,687800,0.0,0.0,0.0,True,0.0020176269447256256,0.002015594269143059,0.5854413981814319,68.16369217756494,-0.020768769024245848,0.07374466935414756
+2015-10-26,109.1500015258789,109.44999694824219,109.11000061035156,109.30999755859375,66.78464519448644,434600,0.0,0.0,0.0,True,0.0005487653069418119,0.0005486147903237751,0.5863114334169433,68.16369217756494,-0.020231400897212426,0.07374537306348312
+2015-10-27,109.06999969482422,109.2300033569336,108.86000061035156,109.01000213623047,66.60138454598832,1288800,0.0,0.0,0.0,True,-0.0027440536363476653,-0.0027478254531524754,0.5819585097596955,68.16369217756494,-0.022919938484359692,0.07377228183442316
+2015-10-28,109.0199966430664,109.23999786376953,108.48999786376953,108.55999755859375,66.32643573798497,566300,0.0,0.0,0.0,True,-0.004128274657916542,-0.004136819508844747,0.5754277505339791,68.16369217756494,-0.02695359334107017,0.07385237724848337
+2015-10-29,108.73999786376953,108.87999725341797,108.63999938964844,108.72000122070312,66.42417732097312,654400,0.0,0.0,0.0,True,0.0014736444360476941,0.0014725596876439457,0.5777493708729486,68.16369217756494,-0.025519668917881155,0.07381800655019963
+2015-10-30,108.7300033569336,108.81999969482422,108.41000366210938,108.5,66.28981445375533,892300,0.0,0.0,0.0,True,-0.002022800622257237,-0.0020248492465411152,0.5745578984637809,68.16369217756494,-0.027490848337971552,0.07381260807572845
+2015-11-02,108.04000091552734,108.5199966430664,107.9800033569336,108.13999938964844,66.33887417375301,3335600,0.44,0.0,0.0,True,0.0007400793078387036,0.0007398055841909042,0.5757231961834279,68.16369217756494,-0.02677111443814273,0.07380113850666482
+2015-11-03,108.4800033569336,108.83000183105469,108.37000274658203,108.73999786376953,66.70693774424804,1028800,0.0,0.0,0.0,True,0.00554823359725698,0.0055328988436147844,0.5844656765604699,68.16369217756494,-0.0213714132374474,0.07389340782563145
+2015-11-04,109.01000213623047,109.30000305175781,108.68000030517578,108.72000122070312,66.69465353582989,693900,0.0,0.0,0.0,True,-0.00018415188634879343,-0.00018416884438935172,0.5841738942172763,68.16369217756494,-0.021551629537734596,0.07385188760207108
+2015-11-05,108.8499984741211,109.01000213623047,108.5999984741211,108.8499984741211,66.77445847802667,840900,0.0,0.0,0.0,True,0.0011965718084721022,0.0011958564869911695,0.5860694720388142,68.16369217756494,-0.02038084580159394,0.07385833130429811
+2015-11-06,108.22000122070312,108.26000213623047,107.83000183105469,108.19000244140625,66.3695268595422,1091200,0.0,0.0,0.0,True,-0.006064169260432406,-0.006082631009462607,0.5764512783015663,68.16369217756494,-0.02632142216341471,0.07410602818602517
+2015-11-09,107.62999725341797,108.0,107.5199966430664,107.66999816894531,66.05053072041234,640700,0.0,0.0,0.0,True,-0.004806364520346107,-0.004817952235061122,0.5688742788094834,68.16369217756494,-0.03100127633414962,0.07424315153062808
+2015-11-10,107.55999755859375,107.86000061035156,107.44999694824219,107.80999755859375,66.136435354297,461500,0.0,0.0,0.0,True,0.0013005896084059554,0.0012997445743568544,0.5709147403933983,68.16369217756494,-0.02974100666359114,0.07424465273961142
+2015-11-11,107.5199966430664,107.91000366210938,107.5199966430664,107.83999633789062,66.15487323397548,357600,0.0,0.0,0.0,True,0.00027878550725790596,0.0002787466537993971,0.5713526886561577,68.16369217756494,-0.0294705125179624,0.07424331982502655
+2015-11-12,107.91999816894531,108.1500015258789,107.88999938964844,108.04000091552734,66.27754566807216,834700,0.0,0.0,0.0,True,0.001854321958456806,0.0018526048259106922,0.5742664824512129,68.16369217756494,-0.027670838377994667,0.0742656982061707
+2015-11-13,107.91000366210938,107.97000122070312,107.69999694824219,107.87999725341797,66.17937995987182,718900,0.0,0.0,0.0,True,-0.001481130708912648,-0.0014822286672815808,0.5719347880200425,68.16369217756494,-0.02911098495844422,0.07427866373970278
+2015-11-16,107.63999938964844,107.94000244140625,107.52999877929688,107.94000244140625,66.21614776008386,1843200,0.0,0.0,0.0,True,0.0005555778889787533,0.0005554236127223986,0.572808120231183,68.16369217756494,-0.028571580489034742,0.07427642555563838
+2015-11-17,108.12000274658203,108.23999786376953,107.95999908447266,108.19000244140625,66.3695268595422,893700,0.0,0.0,0.0,True,0.002316339815086721,0.002313661235553412,0.5764512783015663,68.16369217756494,-0.02632142216341471,0.07425418357160662
+2015-11-18,108.62000274658203,108.62000274658203,108.36000061035156,108.44999694824219,66.52906734162833,539600,0.0,0.0,0.0,True,0.00240382129623673,0.0024009367395390084,0.5802407854568272,68.16369217756494,-0.023980872862321534,0.07426742960647595
+2015-11-19,108.66999816894531,108.7300033569336,108.55000305175781,108.6500015258789,66.65173206435753,943100,0.0,0.0,0.0,True,0.0018437763767122917,0.0018420787074766088,0.5831543960865697,68.16369217756494,-0.02218131185248573,0.07428730593281299
+2015-11-20,108.8499984741211,109.0999984741211,108.80000305175781,108.98999786376953,66.86033226644135,1427800,0.0,0.0,0.0,True,0.003129704144558376,0.0031248168151504414,0.5881092009614777,68.16369217756494,-0.019121028651563732,0.07429246376302423
+2015-11-23,108.9000015258789,109.0199966430664,108.79000091552734,108.87999725341797,66.79284237813269,647400,0.0,0.0,0.0,True,-0.0010094159873407227,-0.0010099257907564916,0.5865061381443843,68.16369217756494,-0.020111143566889145,0.07419003679067605
+2015-11-24,108.87000274658203,108.87000274658203,108.56999969482422,108.7699966430664,66.72535248982403,801300,0.0,0.0,0.0,True,-0.0010104359375302518,-0.001010946772061548,0.584903075327291,68.16369217756494,-0.021101258482214558,0.07419691640969188
+2015-11-25,108.83000183105469,109.0,108.55999755859375,108.66999816894531,66.66403169551066,432900,0.0,0.0,0.0,True,-0.000919002928050916,-0.0009194254701399127,0.5834465447603883,68.16369217756494,-0.022000869291934788,0.07420226663664761
+2015-11-27,108.6500015258789,108.73999786376953,108.55000305175781,108.68000030517578,66.67014680993353,378300,0.0,0.0,0.0,True,9.173034194520646e-05,9.172613497465904e-05,0.5835917948533911,68.16369217756494,-0.021911157097252887,0.07412712718589198
+2015-11-30,108.62000274658203,108.75,108.36000061035156,108.38999938964844,66.49226098457882,1260600,0.0,0.0,0.0,True,-0.002668148097256018,-0.0026717139486157845,0.5793665374191228,68.16369217756494,-0.02452084298239121,0.07396349313261635
+2015-12-01,108.20999908447266,108.33999633789062,108.08000183105469,108.27999877929688,66.68619416568883,2350100,0.425,0.0,0.0,True,0.002916627863729815,0.002912382756943461,0.583972961869202,68.16369217756494,-0.02167573329254613,0.07376481198559925
+2015-12-02,108.1500015258789,108.2699966430664,107.80999755859375,107.93000030517578,66.47072313516772,793900,0.0,0.0,0.0,True,-0.0032311190227133357,-0.003236350359536875,0.5788549567006429,68.16369217756494,-0.024836815441086624,0.07383575179859526
+2015-12-03,107.93000030517578,107.93000030517578,107.16000366210938,107.18000030517578,66.0087890881666,1245000,0.0,0.0,0.0,True,-0.006949436160966438,-0.006973695952357394,0.5678828049716265,68.16369217756494,-0.03161364973870351,0.07415096777814593
+2015-12-04,106.91000366210938,107.38999938964844,106.9000015258789,107.33999633789062,66.10733265337414,1114300,0.0,0.0,0.0,True,0.0014928855167442023,0.0014917722709890638,0.5702234745031209,68.16369217756494,-0.030167959781785658,0.07415708567450474
+2015-12-07,107.02999877929688,107.41999816894531,107.0199966430664,107.08000183105469,65.94720610735845,637200,0.0,0.0,0.0,True,-0.002422220646161821,-0.0024251589683933444,0.5664200467840916,68.16369217756494,-0.032517106972911436,0.07409401063970068
+2015-12-08,107.0199966430664,107.08000183105469,106.9000015258789,106.91000366210938,65.8424934481556,1314400,0.0,0.0,0.0,True,-0.0015878255559818033,-0.0015890874869743412,0.5639328450024057,68.16369217756494,-0.034053301035435024,0.07375807232226371
+2015-12-09,107.18000030517578,107.36000061035156,107.05000305175781,107.08999633789062,65.95335977861876,1022100,0.0,0.0,0.0,True,0.0016838112388690707,0.0016823952180433466,0.5665662127036573,68.16369217756494,-0.03242682912757,0.07371215926054016
+2015-12-10,107.0199966430664,107.13999938964844,106.91999816894531,106.93000030517578,65.85480079067624,902200,0.0,0.0,0.0,True,-0.0014943740284550922,-0.001495491718960771,0.5642251768415376,68.16369217756494,-0.03387274534475171,0.07310113050503246
+2015-12-11,106.51000213623047,106.54000091552734,105.19999694824219,105.29000091552734,64.84481985586699,1817500,0.0,0.0,0.0,True,-0.015336481512100208,-0.015455301766571838,0.5402354663361457,68.16369217756494,-0.04868973812410815,0.07451360341412717
+2015-12-14,105.13999938964844,105.94000244140625,105.13999938964844,105.70999908447266,65.10345912162026,1273700,0.0,0.0,0.0,True,0.003988587929277365,0.003980654600631703,0.546378830925419,68.16369217756494,-0.04489535349659224,0.07346882554004008
+2015-12-15,105.87000274658203,106.16999816894531,105.77999877929688,106.05999755859375,65.3189995544488,1093800,0.0,0.0,0.0,True,0.003310737028978439,0.0033052686054915736,0.5514984845817921,68.16369217756494,-0.04173325317686405,0.07206001424067403
+2015-12-16,106.08999633789062,106.43000030517578,105.63999938964844,106.13999938964844,65.36825205863383,1379800,0.0,0.0,0.0,True,0.0007540302901298812,0.0007537461521141401,0.5526683614342573,68.16369217756494,-0.041010691023735224,0.07177886348117571
+2015-12-17,106.37999725341797,106.61000061035156,106.19999694824219,106.2300033569336,65.42371221365165,943900,0.0,0.0,0.0,True,0.0008484264650074902,0.0008480667547183352,0.553985686363478,68.16369217756494,-0.04019705911434046,0.06725952212775975
+2015-12-18,106.26000213623047,106.36000061035156,105.98999786376953,105.98999786376953,65.27590072152407,1017600,0.0,0.0,0.0,True,-0.0022592954011060318,-0.0022618514596139676,0.5504747736488924,68.16369217756494,-0.04236553748465144,0.06586049931403566
+2015-12-21,106.16999816894531,106.20999908447266,105.7300033569336,105.80000305175781,65.15889614253558,979800,0.0,0.0,0.0,True,-0.0017924621138151187,-0.001794070496293652,0.5476956063587006,68.16369217756494,-0.04408206097759393,0.06505305815624221
+2015-12-22,105.8499984741211,106.18000030517578,105.73999786376953,105.9800033569336,65.26974705026376,1260300,0.0,0.0,0.0,True,0.0017012398043958488,0.0016997943351208568,0.5503286077293266,68.16369217756494,-0.042455815329992874,0.06505524792730415
+2015-12-23,105.98999786376953,106.47000122070312,105.94000244140625,106.45999908447266,65.56536232315139,1357000,0.0,0.0,0.0,True,0.004529131584652513,0.004518905932122311,0.5573502499931837,68.16369217756494,-0.038118971719503625,0.06509236967934953
+2015-12-24,105.93000030517578,106.37999725341797,105.9000015258789,105.95999908447266,65.5950587993713,955800,0.548,0.0,0.0,True,0.00045292933902429944,0.00045282679749276863,0.5580556196125424,68.16369217756494,-0.037683307581144576,0.06501019477306678
+2015-12-28,106.0,106.0,105.63999938964844,105.66000366210938,65.40936907011255,534100,0.0,0.0,0.0,True,-0.0028308493453249595,-0.002834863777290944,0.5536449988817824,68.16369217756494,-0.040407481159873804,0.06506833552419923
+2015-12-29,105.7699966430664,105.91000366210938,105.66999816894531,105.76000213623047,65.47122966015051,438800,0.0,0.0,0.0,True,0.0009457450961138925,0.0009452981609894182,0.5551143510205767,68.16369217756494,-0.0394999512409131,0.06489029985613406
+2015-12-30,105.45999908447266,106.0,105.45999908447266,105.9800033569336,65.6074355441994,1078100,0.0,0.0,0.0,True,0.002080392941386844,0.002078231920654043,0.5583495999394894,68.16369217756494,-0.03750173371927301,0.06486680280925826
+2015-12-31,105.98999786376953,106.04000091552734,105.70999908447266,105.77999877929688,65.48363725044857,799600,0.0,0.0,0.0,True,-0.0018869552318873106,-0.0018887377746494402,0.5554090640087741,68.16369217756494,-0.03931792485851393,0.06443217129239898
+2016-01-04,105.48999786376953,105.81999969482422,105.44999694824219,105.66999816894531,65.4155150300054,1249700,0.0,0.0,0.0,True,-0.0010402937787745703,-0.0010408352599131955,0.5537909816360362,68.16369217756494,-0.04031731644466385,0.06433998519940119
+2016-01-05,105.75,106.36000061035156,105.72000122070312,105.94999694824219,65.5888819940085,1170500,0.0,0.0,0.0,True,0.002650242284625959,0.0026467365851449874,0.5579089041970386,68.16369217756494,-0.03777392481688213,0.06406335439068181
+2016-01-06,105.80000305175781,106.02999877929688,105.73999786376953,105.94000244140625,65.5826974772782,913900,0.0,0.0,0.0,True,-9.429215047251915e-05,-9.429659625681009e-05,0.5577620056162216,68.16369217756494,-0.03786465518275184,0.06398179698408797
+2016-01-07,105.1500015258789,105.62000274658203,105.1500015258789,105.44000244140625,65.27317089743116,1173900,0.0,0.0,0.0,True,-0.004719637827557799,-0.004730810485964685,0.5504099331281829,68.16369217756494,-0.04240558555138174,0.0629298172674693
+2016-01-08,105.55000305175781,105.80999755859375,105.30999755859375,105.3499984741211,65.21743313318355,2015700,0.0,0.0,0.0,True,-0.0008539153756632611,-0.0008542801690809148,0.5490860142477036,68.16369217756494,-0.043223290145528614,0.06279123835773304
+2016-01-11,105.44999694824219,105.44999694824219,105.06999969482422,105.16999816894531,65.10599616152582,787800,0.0,0.0,0.0,True,-0.0017086991361673354,-0.0017101606276063522,0.5464390923133098,68.16369217756494,-0.04485813368316205,0.06281162292192248
+2016-01-12,105.12999725341797,105.25,104.61000061035156,104.68000030517578,64.8026155415716,1318100,0.0,0.0,0.0,True,-0.004659795377395803,-0.004670686069309662,0.539233002579524,68.16369217756494,-0.049308899336582446,0.06271441986789243
+2016-01-13,104.91000366210938,104.97000122070312,104.25,104.2699966430664,64.54887299417712,1520200,0.0,0.0,0.0,True,-0.003915622004974528,-0.003923308123334183,0.5332059479638407,68.16369217756494,-0.05303144633027357,0.06275569855053148
+2016-01-14,103.80000305175781,104.5,103.80000305175781,104.38999938964844,64.62317973135059,720900,0.0,0.0,0.0,True,0.001151170171169058,0.0011505080828563934,0.5349709289173956,68.16369217756494,-0.05194132437825394,0.06230482160970175
+2016-01-15,103.5999984741211,104.23999786376953,103.12000274658203,103.36000061035156,63.98553060894438,1434100,0.0,0.0,0.0,True,-0.009867188910496538,-0.009916192235498826,0.5198250807896474,68.16369217756494,-0.06129599842884892,0.06305945728840148
+2016-01-19,103.91000366210938,103.98999786376953,103.55000305175781,103.73999786376953,64.22075816298545,1688500,0.0,0.0,0.0,True,0.003676261676701431,0.003669520742650603,0.5254123554894441,68.16369217756494,-0.057845076882106605,0.06316628227323849
+2016-01-20,103.12000274658203,103.36000061035156,102.9000015258789,103.11000061035156,63.83074418491837,2162500,0.0,0.0,0.0,True,-0.006073020456676348,-0.006091536247991357,0.5161484950496897,68.16369217756494,-0.06356680300355988,0.06345100968164925
+2016-01-21,103.31999969482422,103.69000244140625,103.26000213623047,103.58000183105469,64.121771194147,803000,0.0,0.0,0.0,True,0.0045593547896845,0.004548992416853313,0.5230611539524674,68.16369217756494,-0.059297271821614705,0.06361577667786061
+2016-01-22,104.44999694824219,104.79000091552734,104.16999816894531,104.55000305175781,64.72220140134276,1325000,0.0,0.0,0.0,True,0.009363905519355953,0.009320335932545852,0.5373229546982796,68.16369217756494,-0.050488620353151825,0.06423905878821067
+2016-01-25,104.66000366210938,104.73999786376953,104.06999969482422,104.06999969482422,64.42504385495631,839200,0.0,0.0,0.0,True,-0.0045912768718073815,-0.004601849156065266,0.5302646793718748,68.16369217756494,-0.054848089990042315,0.06329882051597055
+2016-01-26,104.11000061035156,104.55000305175781,103.83000183105469,104.4000015258789,64.6293565367134,1405200,0.0,0.0,0.0,True,0.003171323906539625,0.003166305865303247,0.5351176443329,68.16369217756494,-0.05185070714251616,0.06269963408121378
+2016-01-27,104.70999908447266,105.30000305175781,104.70999908447266,104.9000015258789,64.93885227109047,773400,0.0,0.0,0.0,True,0.00478877944887568,0.004777349719680884,0.5424689841596879,68.16369217756494,-0.04731022929441431,0.06247280296432644
+2016-01-28,105.80000305175781,105.9000015258789,105.37999725341797,105.44999694824219,65.27934770279397,557400,0.0,0.0,0.0,True,0.005243323831503721,0.005229625471530258,0.5505566485436877,68.16369217756494,-0.042314968315643964,0.06268802905830824
+2016-01-29,106.11000061035156,106.11000061035156,105.61000061035156,105.81999969482422,65.50840616283972,1099100,0.0,0.0,0.0,True,0.003508896275872919,0.0035027544624663515,0.5559973909932927,68.16369217756494,-0.0389545508745075,0.0627729294882693
+2016-02-01,105.19999694824219,105.29000091552734,104.69999694824219,104.87999725341797,65.18458270765855,2583100,0.419,0.0,0.0,True,-0.004943235138040403,-0.004955493338317852,0.5483057300154355,68.16369217756494,-0.04370522450787839,0.06295871167613913
+2016-02-02,104.61000061035156,104.66999816894531,104.4000015258789,104.6500015258789,65.04166022252225,1023500,0.0,0.0,0.0,True,-0.002192581116569836,-0.00219498834188105,0.5449109441091267,68.16369217756494,-0.04580197837449684,0.06298691795661693
+2016-02-03,104.69000244140625,105.12999725341797,104.44000244140625,105.11000061035156,65.32754374963231,1051300,0.0,0.0,0.0,True,0.004395390986822623,0.004385759468405219,0.5517014317483075,68.16369217756494,-0.041607904990599964,0.06290910921923627
+2016-02-04,105.23999786376953,105.29000091552734,104.94999694824219,105.23999786376953,65.40835116960334,1302600,0.0,0.0,0.0,True,0.001236957879217293,0.0012361934771103528,0.5536208210605014,68.16369217756494,-0.04042241433729854,0.06236394279270634
+2016-02-05,105.12000274658203,105.2699966430664,105.0999984741211,105.12999725341797,65.33997447403286,802100,0.0,0.0,0.0,True,-0.001045381734102735,-0.001045928526692272,0.551996694232443,68.16369217756494,-0.041425539217804674,0.062142044124139734
+2016-02-08,104.81999969482422,104.81999969482422,104.4800033569336,104.66000366210938,65.04782931651756,1115800,0.0,0.0,0.0,True,-0.004471155060389531,-0.004481180569073675,0.5450574763593179,68.16369217756494,-0.045711474268891106,0.06224750187645676
+2016-02-09,104.25,104.58999633789062,104.25,104.31999969482422,64.83656098128078,783800,0.0,0.0,0.0,True,-0.0032478921657594917,-0.0032531780158702567,0.5400392962862024,68.16369217756494,-0.04881090049548742,0.06232643521358352
+2016-02-10,104.52999877929688,104.7699966430664,104.4000015258789,104.41999816894531,64.898706891916,745000,0.0,0.0,0.0,True,0.0009585010323598375,0.0009580419635671756,0.5415154255415675,68.16369217756494,-0.0478991847616429,0.06191449348693925
+2016-02-11,104.0199966430664,104.36000061035156,103.94999694824219,104.30000305175781,64.82411483414525,882000,0.0,0.0,0.0,True,-0.0011493612329592784,-0.0011500222551319088,0.5397436674714413,68.16369217756494,-0.04899349252854679,0.06191844113992388
+2016-02-12,104.41000366210938,104.83000183105469,104.27999877929688,104.70999908447266,65.07892926162141,991600,0.0,0.0,0.0,True,0.003930858572124274,0.003923152934148434,0.5457961820655954,68.16369217756494,-0.04525522044650676,0.06152623214619939
+2016-02-16,105.2300033569336,105.2300033569336,104.73999786376953,105.05000305175781,65.29026699916565,2044000,0.0,0.0,0.0,True,0.0032474064945759995,0.0032421450577111354,0.5508160106265261,68.16369217756494,-0.0421547760487222,0.061565102290430176
+2016-02-17,105.48999786376953,105.91000366210938,105.37000274658203,105.79000091552734,65.75015753378082,1727400,0.0,0.0,0.0,True,0.007043783947476401,0.0070190923815592445,0.5617396235476666,68.16369217756494,-0.03540792123608727,0.06194954753627753
+2016-02-18,106.0,106.30999755859375,105.93000030517578,106.11000061035156,65.94905683555704,1249500,0.0,0.0,0.0,True,0.0030250771897244455,0.0030205108504240273,0.5664640064591495,68.16369217756494,-0.032489955741229815,0.06202308230913922
+2016-02-19,106.18000030517578,106.18000030517578,105.75,106.0199966430664,65.89308773028459,570100,0.0,0.0,0.0,True,-0.0008486718075743083,-0.0008490321333727829,0.5651345926192877,68.16369217756494,-0.03331105423933722,0.061957934478846774
+2016-02-22,106.52999877929688,106.5999984741211,106.41999816894531,106.54000091552734,66.21629427606626,657000,0.0,0.0,0.0,True,0.004905014424344989,0.004893024033801047,0.5728116003721266,68.16369217756494,-0.028569431016526314,0.06208936859937476
+2016-02-23,106.5199966430664,106.68000030517578,106.25,106.5199966430664,66.20383270619574,645600,0.0,0.0,0.0,True,-0.00018819491496413487,-0.00018821262584924457,0.5725156052267399,68.16369217756494,-0.028752249309849653,0.062074700387779104
+2016-02-24,106.0,106.56999969482422,106.0,106.54000091552734,66.21629427606626,847600,0.0,0.0,0.0,True,0.00018823033895687402,0.00018821262584935007,0.5728116003721266,68.16369217756494,-0.028569431016526314,0.06189915969289913
+2016-02-25,106.54000091552734,106.98999786376953,106.5199966430664,106.91000366210938,66.44625496610882,1161100,0.0,0.0,0.0,True,0.0034728716331333676,0.0034668551400913873,0.5782737731633221,68.16369217756494,-0.025195777349945048,0.06182840009229299
+2016-02-26,107.2699966430664,107.45999908447266,107.01000213623047,107.08999633789062,66.55813148571373,1342000,0.0,0.0,0.0,True,0.0016837144495498446,0.0016822985914204378,0.5809311355205427,68.16369217756494,-0.023554485394786995,0.06184204053781563
+2016-02-29,107.4000015258789,107.55999755859375,107.11000061035156,107.25,66.6575541468156,1410100,0.0,0.0,0.0,True,0.0014937718184473425,0.0014926572511259953,0.5832926858976892,68.16369217756494,-0.022095898602820463,0.06183693050260487
+2016-03-01,107.44999694824219,108.16000366210938,107.33000183105469,108.05999755859375,67.43703459585768,7117100,0.439,0.0,0.0,True,0.011693805136102853,0.011625960988763213,0.6018074020399937,68.16369217756494,-0.010660478599286094,0.06283941728029478
+2016-03-02,107.62999725341797,107.86000061035156,107.43000030517578,107.80000305175781,67.27478742378108,2353700,0.0,0.0,0.0,True,-0.0024059060877889005,-0.0024088049303358835,0.5979536038599604,68.16369217756494,-0.01304073657671423,0.06286400397119629
+2016-03-03,107.80000305175781,107.97000122070312,107.63999938964844,107.93000030517578,67.35592643255437,1836700,0.0,0.0,0.0,True,0.0012060834657443564,0.0012053567313573788,0.5998808692806026,68.16369217756494,-0.011850381327736192,0.06274711928377928
+2016-03-04,107.98999786376953,108.25,107.98999786376953,108.19000244140625,67.51816589326346,1642800,0.0,0.0,0.0,True,0.002408688727213004,0.002405792486350192,0.6037344842953225,68.16369217756494,-0.00947023648044032,0.06279042136028554
+2016-03-07,108.29000091552734,108.41999816894531,108.0999984741211,108.4000015258789,67.64923600656127,1405400,0.0,0.0,0.0,True,0.0019412570167414156,0.0019393752123226793,0.6068477451159511,68.16369217756494,-0.007547363626716819,0.062444085951593974
+2016-03-08,108.30999755859375,108.4800033569336,107.80999755859375,107.97000122070312,67.38084186092792,1896900,0.0,0.0,0.0,True,-0.003967437941314267,-0.003975329101931982,0.6004726764060628,68.16369217756494,-0.011484857871221443,0.0625719741882317
+2016-03-09,108.0,108.25,107.86000061035156,108.2300033569336,67.54311987847447,989600,0.0,0.0,0.0,True,0.002408370288419448,0.002405474812683037,0.6043272072473465,68.16369217756494,-0.009104147373265703,0.06248564735378902
+2016-03-10,108.44000244140625,108.7300033569336,108.11000061035156,108.16999816894531,67.50570432339293,1198200,0.0,0.0,0.0,True,-0.0005539506488426715,-0.0005541041361889089,0.6034384891499358,68.16369217756494,-0.00965305477376377,0.062468731063734614
+2016-03-11,108.44999694824219,108.9000015258789,108.44999694824219,108.83999633789062,67.92383780302738,1250100,0.0,0.0,0.0,True,0.006194046619102611,0.00617494236020372,0.613370261902594,68.16369217756494,-0.0035187996259465892,0.06275488904689577
+2016-03-14,108.68000030517578,108.9000015258789,108.5999984741211,108.5999984741211,67.77402135535134,1188700,0.0,0.0,0.0,True,-0.0022056534571927022,-0.002208089493473047,0.6098117262066967,68.16369217756494,-0.0057166918305792125,0.06235069041004261
+2016-03-15,108.31999969482422,108.56999969482422,107.9800033569336,107.98999786376953,67.39336512173838,1062000,0.0,0.0,0.0,True,-0.005616550796316289,-0.0056323829268802314,0.6007701368739511,68.16369217756494,-0.011301134536842117,0.06254255908088611
+2016-03-16,107.9000015258789,109.19999694824219,107.9000015258789,109.05999755859375,68.06111556715796,1478900,0.0,0.0,0.0,True,0.009908252009872998,0.009859487132817115,0.6166309707999771,68.16369217756494,-0.0015048570159575947,0.0632884182373717
+2016-03-17,109.58999633789062,110.11000061035156,109.51000213623047,109.91000366210938,68.59154969160949,1627400,0.0,0.0,0.0,True,0.007793497359415591,0.007763284930997861,0.6292301800020561,68.59154969160949,0.0,0.06240808484543984
+2016-03-18,110.36000061035156,110.41000366210938,109.91000366210938,110.0,68.64770386970176,1442700,0.0,0.0,0.0,True,0.0008186748709533287,0.0008183399394686911,0.6305639898094226,68.64770386970176,0.0,0.06223529884472763
+2016-03-21,110.25,110.58000183105469,110.25,110.41000366210938,68.9036055999946,1932700,0.0,0.0,0.0,True,0.003727753673721912,0.0037208228190019703,0.6366423307126734,68.9036055999946,0.0,0.061409677595509034
+2016-03-22,110.26000213623047,110.4800033569336,110.1500015258789,110.19999694824219,68.77255090943179,1738400,0.0,0.0,0.0,True,-0.0019020004747448693,-0.0019038115744872417,0.6335294362226704,68.9036055999946,-0.0019020004747448693,0.061391092976934895
+2016-03-23,110.0,110.08999633789062,109.48999786376953,109.51000213623047,68.34195585992683,1193100,0.0,0.0,0.0,True,-0.0062611469810393006,-0.006280830164345687,0.623301668324626,68.9036055999946,-0.008151238751253675,0.061721919076424485
+2016-03-24,109.33000183105469,109.48999786376953,108.86000061035156,109.25,68.1796469969103,1100800,0.0,0.0,0.0,True,-0.002374951974585038,-0.002377776646218395,0.6194464048220911,68.9036055999946,-0.010506831925271132,0.061724824587735636
+2016-03-28,109.04000091552734,109.55000305175781,108.80999755859375,109.45999908447266,68.31074795567807,1212000,0.0,0.0,0.0,True,0.0019228752940554372,0.0019210289358560242,0.6225603983039705,68.9036055999946,-0.00860415995874364,0.061502331575294104
+2016-03-29,109.4000015258789,110.04000091552734,109.27999877929688,110.02999877929688,68.66645791544748,1629600,0.0,0.0,0.0,True,0.005207232689066865,0.0051937219350581204,0.6310094478500043,68.9036055999946,-0.0034417311326759847,0.061692595591746544
+2016-03-30,110.04000091552734,110.30000305175781,110.04000091552734,110.13999938964844,68.73511993161526,1205200,0.0,0.0,0.0,True,0.0009999353141576517,0.000999435711860318,0.6326403517946344,68.9036055999946,-0.0024452373270196226,0.06165959248332605
+2016-03-31,110.30000305175781,110.63999938964844,110.26000213623047,110.3499984741211,68.86615919944308,2063500,0.0,0.0,0.0,True,0.0019064383383369243,0.001904623391125185,0.6357528799540115,68.9036055999946,-0.0005434606828692568,0.061682529912697646
+2016-04-01,109.91000366210938,110.4800033569336,109.69999694824219,110.20999908447266,69.04725295367534,1421900,0.429,0.0,0.0,True,0.0026296479480989454,0.0026261964733849804,0.6400543341583795,69.04725295367534,0.0,0.06154779111823214
+2016-04-04,110.08999633789062,110.37000274658203,110.08999633789062,110.18000030517578,69.02845263972463,1170200,0.0,0.0,0.0,True,-0.0002722818525933146,-0.0002723189280270717,0.6396077771259212,69.04725295367534,-0.0002722818525933146,0.06135522098063162
+2016-04-05,110.0199966430664,110.0199966430664,109.72000122070312,109.88999938964844,68.84671884199038,1325300,0.0,0.0,0.0,True,-0.0026327375275636555,-0.00263620927581487,0.6352911202005966,69.04725295367534,-0.0029043025335055983,0.06131351221925873
+2016-04-06,109.8499984741211,110.1500015258789,109.80000305175781,110.1500015258789,69.00963690303895,1525100,0.0,0.0,0.0,True,0.0023663881705457968,0.0023635926833289553,0.6391608537628379,69.04725295367534,-0.0005447870701188462,0.061325021904669486
+2016-04-07,110.12999725341797,110.12999725341797,109.52999877929688,109.69999694824219,68.72771701882088,1535600,0.0,0.0,0.0,True,-0.0040852248594522855,-0.004093592186578501,0.6324645130944049,69.04725295367534,-0.004627786351889207,0.06129328557695425
+2016-04-08,110.0,110.1500015258789,109.93000030517578,110.05000305175781,68.94702059898658,1011000,0.0,0.0,0.0,True,0.0031909044804390163,0.003185824348678759,0.6376735514233955,69.04725295367534,-0.0014516486956549501,0.06137274732061543
+2016-04-11,110.55999755859375,110.70999908447266,110.23999786376953,110.54000091552734,69.2539715820906,1608000,0.0,0.0,0.0,True,0.004451983282777627,0.00444210252034121,0.6449644466969795,69.2539715820906,0.0,0.0615286497359839
+2016-04-12,110.63999938964844,110.83999633789062,110.58999633789062,110.69000244140625,69.3479345950066,1618100,0.0,0.0,0.0,True,0.0013567887988146232,0.00135586919260595,0.6471963160327063,69.3479345950066,0.0,0.06152306982887452
+2016-04-13,111.02999877929688,111.2300033569336,111.02999877929688,111.1500015258789,69.6361238209974,1859700,0.0,0.0,0.0,True,0.004155700204682811,0.004147089131037374,0.6540415701003963,69.6361238209974,0.0,0.06164777987960469
+2016-04-14,111.37999725341797,111.47000122070312,111.20999908447266,111.29000091552734,69.72383291487569,752000,0.0,0.0,0.0,True,0.0012595344063628389,0.0012587418583269753,0.6561248923674923,69.72383291487569,0.0,0.06164085685871019
+2016-04-15,111.4000015258789,111.41999816894531,111.23999786376953,111.3499984741211,69.76141040867459,734900,0.0,0.0,0.0,True,0.0005389476198875975,0.0005388024397797466,0.6570174569364704,69.76141040867459,0.0,0.06159856260898409
+2016-04-18,111.01000213623047,111.41000366210938,111.0,111.41000366210938,69.79905730478094,891300,0.0,0.0,0.0,True,0.0005396521642238028,0.0005395066043600697,0.6579116699932628,69.79905730478094,0.0,0.06158281672835342
+2016-04-19,111.75,111.83999633789062,111.48999786376953,111.83999633789062,70.06845392818852,2069100,0.0,0.0,0.0,True,0.003859602605107426,0.0038521734485650783,0.6643105501938067,70.06845392818852,0.0,0.06164330507369989
+2016-04-20,111.93000030517578,112.18000030517578,111.66999816894531,111.93000030517578,70.12474691089572,1628000,0.0,0.0,0.0,True,0.000803399811916794,0.0008030772590356214,0.6656476569768035,70.12474691089572,0.0,0.061642404395851065
+2016-04-21,112.01000213623047,112.47000122070312,111.5199966430664,111.52999877929688,69.87421229237877,1460700,0.0,0.0,0.0,True,-0.0035726990763373934,-0.0035790964073867245,0.659696799131219,70.12474691089572,-0.0035726990763373934,0.061656143748246905
+2016-04-22,111.48999786376953,111.58999633789062,111.36000061035156,111.36000061035156,69.76773373001977,930200,0.0,0.0,0.0,True,-0.0015238606470933114,-0.0015250229036239133,0.6571676524929162,70.12474691089572,-0.0050911154279044135,0.06163988215681592
+2016-04-25,111.16000366210938,111.19000244140625,110.87999725341797,110.91000366210938,69.48579842306674,1438000,0.0,0.0,0.0,True,-0.004041055827383455,-0.004049242957359994,0.6504709454938584,70.12474691089572,-0.009111597773620028,0.06174665693556696
+2016-04-26,111.0,111.02999877929688,110.87000274658203,111.01000213623047,69.5484378612216,1135400,0.0,0.0,0.0,True,0.0009014710858394892,0.0009010650048087341,0.6519587973292393,70.12474691089572,-0.008218340529719259,0.06174306458622862
+2016-04-27,111.0999984741211,111.6500015258789,110.98999786376953,111.51000213623047,69.86167360883331,1227900,0.0,0.0,0.0,True,0.004503850226467376,0.00449373824357229,0.6593989723327054,70.12474691089572,-0.0037515044781079032,0.06189555275826002
+2016-04-28,111.69000244140625,111.9000015258789,111.61000061035156,111.73999786376953,70.00576822182872,1635200,0.0,0.0,0.0,True,0.0020625702985905825,0.002060446120814776,0.6628215993665505,70.12474691089572,-0.0016966719212290204,0.06158977005693883
+2016-04-29,111.9000015258789,111.9800033569336,111.54000091552734,111.62999725341797,69.93685944190113,1128000,0.0,0.0,0.0,True,-0.000984330029908831,-0.0009848148008552292,0.6611848341319129,70.12474691089572,-0.002679331866014878,0.06152842771563954
+2016-05-02,111.58999633789062,111.58999633789062,111.18000030517578,111.19999694824219,69.9242590674157,1025500,0.41,0.0,0.0,True,-0.0001801678626404124,-0.0001801840948194839,0.6608855420108966,70.12474691089572,-0.0028590169991596914,0.0615234399572251
+2016-05-03,111.20999908447266,111.20999908447266,110.7699966430664,110.94999694824219,69.76707055241529,1387300,0.0,0.0,0.0,True,-0.0022479825613720417,-0.0022505130672368103,0.6571519002760211,70.12474691089572,-0.00510057254017493,0.06155020012820136
+2016-05-04,110.7699966430664,110.87999725341797,110.63999938964844,110.69000244140625,69.60359727290712,1001300,0.0,0.0,0.0,True,-0.0023431294766110833,-0.002345878900159735,0.6532689788112622,70.12474691089572,-0.007431750714919527,0.06157829634418939
+2016-05-05,111.04000091552734,111.04000091552734,110.69999694824219,110.94999694824219,69.76707055241529,975200,0.0,0.0,0.0,True,0.0023486326269490654,0.0023458789001597822,0.6571519002760211,70.12474691089572,-0.00510057254017493,0.06161660058762405
+2016-05-06,110.79000091552734,111.11000061035156,110.62999725341797,111.08999633789062,69.85509581236083,1031200,0.0,0.0,0.0,True,0.0012617021074348145,0.0012609068301958882,0.6592427323209389,70.12474691089572,-0.0038453058358631775,0.06160401394517257
+2016-05-09,110.76000213623047,111.26000213623047,110.76000213623047,110.80999755859375,69.67904529246974,1198500,0.0,0.0,0.0,True,-0.0025202244423797593,-0.0025234055538670337,0.6550610682311027,70.12474691089572,-0.006355839244486905,0.061425770094803885
+2016-05-10,111.20999908447266,111.36000061035156,111.05999755859375,111.30000305175781,69.98714526933038,969800,0.0,0.0,0.0,True,0.004421702042090692,0.004411955039282109,0.662379255136285,70.12474691089572,-0.001962240829762707,0.06139085333589005
+2016-05-11,111.54000091552734,111.61000061035156,111.37000274658203,111.55999755859375,70.15066481704349,1114900,0.0,0.0,0.0,True,0.0023364225970903263,0.002333697405787814,0.6662632755929196,70.15066481704349,0.0,0.061179812783389825
+2016-05-12,111.7699966430664,111.91999816894531,111.61000061035156,111.77999877929688,70.2889759044183,780200,0.0,0.0,0.0,True,0.0019716290321056817,0.0019696879225987,0.6695485286422103,70.2889759044183,0.0,0.06119937881805992
+2016-05-13,111.9000015258789,111.9000015258789,111.5999984741211,111.8499984741211,70.33301552417728,378100,0.0,0.0,0.0,True,0.0006265508807365983,0.0006263546796825403,0.6705945857432636,70.33301552417728,0.0,0.061121307579546744
+2016-05-16,111.91999816894531,111.9800033569336,111.77999877929688,111.91000366210938,70.37073953395858,863800,0.0,0.0,0.0,True,0.0005363627522601,0.0005362189611729187,0.6714906304531836,70.37073953395858,0.0,0.06093204598728704
+2016-05-17,111.87000274658203,111.91999816894531,111.72000122070312,111.83000183105469,70.32043828379436,449300,0.0,0.0,0.0,True,-0.0007148034893104116,-0.0007150590831314048,0.670295843118186,70.37073953395858,-0.0007148034893104116,0.06087659494813466
+2016-05-18,111.81999969482422,111.81999969482422,110.69999694824219,110.75,69.64130585995345,1817100,0.0,0.0,0.0,True,-0.009657681897546122,-0.009704619759133108,0.654164657190557,70.37073953395858,-0.010365582042137444,0.061459073758452665
+2016-05-19,110.33000183105469,110.4800033569336,110.12999725341797,110.37000274658203,69.40237684951519,1662600,0.0,0.0,0.0,True,-0.0034308519561470074,-0.0034367508246804603,0.6484894631406455,70.37073953395858,-0.013760871220858673,0.06155908503599979
+2016-05-20,110.62000274658203,110.83999633789062,110.41000366210938,110.4800033569336,69.47156323867257,1528400,0.0,0.0,0.0,True,0.0009968878920010305,0.0009963913292506163,0.6501328223265417,70.37073953395858,-0.012777701374760975,0.061342502893345474
+2016-05-23,110.81999969482422,110.81999969482422,110.4000015258789,110.48999786376953,69.4778325804453,927700,0.0,0.0,0.0,True,9.024328056628228e-05,9.023920888639793e-05,0.6502817357257986,70.37073953395858,-0.012688611195884936,0.06133051698941476
+2016-05-24,110.43000030517578,110.93000030517578,110.43000030517578,110.75,69.64130585995345,1989200,0.0,0.0,0.0,True,0.0023528839838069526,0.002350120286543408,0.654164657190557,70.37073953395858,-0.010365582042137444,0.061303442069013614
+2016-05-25,111.05999755859375,111.11000061035156,110.91999816894531,111.05999755859375,69.83622609610269,972900,0.0,0.0,0.0,True,0.0027989170183169154,0.002795007343616878,0.6587945268006661,70.37073953395858,-0.007595677427802983,0.061330725953126664
+2016-05-26,111.20999908447266,111.2300033569336,111.04000091552734,111.0999984741211,69.86138057686856,1003800,0.0,0.0,0.0,True,0.0003601924412588442,0.0003601275875342211,0.6593920120508212,70.37073953395858,-0.007238220892139879,0.06126117610570524
+2016-05-27,111.2300033569336,111.27999877929688,111.04000091552734,111.04000091552734,69.82370283529222,555800,0.0,0.0,0.0,True,-0.0005393214572230187,-0.0005394669433516748,0.6584970663327778,70.37073953395858,-0.007773638621523582,0.06120163727990377
+2016-05-31,111.01000213623047,111.16000366210938,110.94999694824219,110.9800033569336,69.78597882551091,976900,0.0,0.0,0.0,True,-0.0005402751250574989,-0.0005404211262524544,0.6576010216228574,70.37073953395858,-0.00830971384300272,0.060937560491110584
+2016-06-01,110.70999908447266,110.94999694824219,110.52999877929688,110.91999816894531,70.02837795132152,1858600,0.444,0.0,0.0,True,0.003473464582573138,0.0034674460372460052,0.6633586400635014,70.37073953395858,-0.0048651127571546215,0.0610073772208183
+2016-06-02,111.08999633789062,111.25,110.88999938964844,111.12000274658203,70.15467472814045,4650500,0.0,0.0,0.0,True,0.0018035085277390284,0.0018018841589829053,0.6663585215555443,70.37073953395858,-0.003070378501761617,0.06091498365283341
+2016-06-03,111.79000091552734,112.31999969482422,111.77999877929688,112.0,70.71020935378537,1301800,0.0,0.0,0.0,True,0.00791871144435774,0.00788752298894713,0.6795539338505892,70.71020935378537,0.0,0.06138579741831197
+2016-06-06,112.05999755859375,112.4000015258789,112.05999755859375,112.20999908447266,70.842806317847,903800,0.0,0.0,0.0,True,0.0018752166804967274,0.0018734606566380982,0.6827034614031398,70.842806317847,0.0,0.06115051265574699
+2016-06-07,112.81999969482422,112.9000015258789,112.3499984741211,112.38999938964844,70.95648729744553,1512700,0.0,0.0,0.0,True,0.001604693341600294,0.0016034071969679886,0.6854036844435412,70.95648729744553,0.0,0.06110314925262317
+2016-06-08,113.18000030517578,113.18000030517578,112.81999969482422,112.9800033569336,71.3289617701472,810000,0.0,0.0,0.0,True,0.005249336415714456,0.005235606676365906,0.6942509353794699,71.3289617701472,0.0,0.06116883145879462
+2016-06-09,112.83000183105469,112.83999633789062,112.54000091552734,112.83999633789062,71.24055094182695,916300,0.0,0.0,0.0,True,-0.001239480095128087,-0.0012402488859141077,0.692150945068915,71.3289617701472,-0.001239480095128087,0.06106431699236159
+2016-06-10,112.6500015258789,112.66000366210938,112.4000015258789,112.41000366210938,70.96910309466594,893100,0.0,0.0,0.0,True,-0.0038102996618130103,-0.0038175773462236855,0.6857033428951822,71.3289617701472,-0.0050450569663538225,0.06116020301226946
+2016-06-13,112.19999694824219,112.3499984741211,112.0,112.0,70.71020935378537,816300,0.0,0.0,0.0,True,-0.003647978198839996,-0.0036546482978343617,0.6795539338505889,71.3289617701472,-0.00867463090736853,0.06127890824480835
+2016-06-14,111.51000213623047,111.62000274658203,111.3499984741211,111.48999786376953,70.38827518364025,1144200,0.0,0.0,0.0,True,-0.004552866878591577,-0.004563262742990713,0.6719071483743524,71.3289617701472,-0.013188003346217947,0.061247427244585755
+2016-06-15,111.66000366210938,112.0199966430664,111.63999938964844,111.93000030517578,70.665992372574,1151300,0.0,0.0,0.0,True,0.003945503540315531,0.003937740454045435,0.6785036639473423,71.3289617701472,-0.009294533119794779,0.06135408719486854
+2016-06-16,111.88999938964844,112.06999969482422,111.69999694824219,111.94999694824219,70.67864672663187,894900,0.0,0.0,0.0,True,0.0001790727566826078,0.00017905672507036963,0.6788042382255473,71.3289617701472,-0.009117124760779971,0.06121616023434577
+2016-06-17,112.13999938964844,112.2300033569336,111.83000183105469,111.83999633789062,70.60922128508219,761200,0.0,0.0,0.0,True,-0.0009822689704035437,-0.0009827517127164054,0.6771552009149564,71.3289617701472,-0.010090438262431611,0.061037158033636456
+2016-06-20,112.73999786376953,112.73999786376953,112.41999816894531,112.5999984741211,71.08906883877218,1483700,0.0,0.0,0.0,True,0.006795819936218139,0.006772832439076051,0.6885528456654662,71.3289617701472,-0.0033631911277226534,0.06134333667927425
+2016-06-21,112.68000030517578,112.70999908447266,112.4800033569336,112.51000213623047,71.03221292623792,946300,0.0,0.0,0.0,True,-0.0007997841786788751,-0.0008001041766760409,0.6872023678146397,71.3289617701472,-0.0041602854793476585,0.061341761390238614
+2016-06-22,112.69999694824219,113.0,112.69999694824219,113.0,71.34157756736762,1392900,0.0,0.0,0.0,True,0.004355272465619953,0.004345815714371503,0.6945505938311116,71.34157756736762,0.0,0.061473514764662895
+2016-06-23,113.16999816894531,113.41999816894531,113.16999816894531,113.2699966430664,71.51206047992792,583900,0.0,0.0,0.0,True,0.0023896711899777934,0.0023868204664044385,0.6986000125651497,71.51206047992792,0.0,0.06150614639308666
+2016-06-24,111.51000213623047,112.66999816894531,111.51000213623047,112.30999755859375,70.90595470625648,1312400,0.0,0.0,0.0,True,-0.00847557418432332,-0.008511696110724094,0.6842034021491612,71.51206047992792,-0.00847557418432332,0.06210805387857952
+2016-06-27,112.56999969482422,112.95999908447266,111.94999694824219,112.6500015258789,71.1206160431907,1853900,0.0,0.0,0.0,True,0.0030274091622275456,0.0030228357871033684,0.6893021749598824,71.51206047992792,-0.005473824053036536,0.062071878913585427
+2016-06-28,113.23999786376953,113.55000305175781,113.08000183105469,113.4800033569336,71.64465744398956,1278400,0.0,0.0,0.0,True,0.007368347322534774,0.007341333667568864,0.7017495401177003,71.64465744398956,0.0,0.062402053228228886
+2016-06-29,114.37999725341797,114.69999694824219,114.0199966430664,114.62000274658203,72.36432852674713,1368300,0.0,0.0,0.0,True,0.01004500696119881,0.009994891208062316,0.7188436260943996,72.36432852674713,0.0,0.06311449033036648
+2016-06-30,114.69000244140625,115.19000244140625,114.58000183105469,115.1500015258789,72.69897103052259,5314800,0.0,0.0,0.0,True,0.004624412477644446,0.004613752733000171,0.7267922680060301,72.69897103052259,0.0,0.06317175243931533
+2016-07-01,115.13999938964844,115.5,114.61000061035156,115.05999755859375,72.97742079936826,1587200,0.529,0.0,0.0,True,0.003830174827767152,0.003822858384382195,0.7334061842837298,72.97742079936826,0.0,0.06326578254348283
+2016-07-05,115.38999938964844,115.44999694824219,115.0999984741211,115.31999969482422,73.14229754776035,1809900,0.0,0.0,0.0,True,0.0022592844003814783,0.002256736054950181,0.7373224418354067,73.14229754776035,0.0,0.06312653594467298
+2016-07-06,115.19000244140625,115.51000213623047,115.12000274658203,115.4800033569336,73.24381770082064,1354700,0.0,0.0,0.0,True,0.0013879814616706287,0.00138701910578682,0.7397338131776185,73.24381770082064,0.0,0.06312362418430409
+2016-07-07,115.77999877929688,115.77999877929688,115.3499984741211,115.44000244140625,73.21838561082497,1119400,0.0,0.0,0.0,True,-0.00034722507365136934,-0.0003472853702353166,0.7391297339762042,73.24381770082064,-0.00034722507365136934,0.06308471830309023
+2016-07-08,115.66999816894531,116.36000061035156,115.66999816894531,116.36000061035156,73.8019202118411,1447800,0.0,0.0,0.0,True,0.007969782400253589,0.00793819142230812,0.7529902195218054,73.8019202118411,0.0,0.0635075479562867
+2016-07-11,116.62999725341797,116.93000030517578,116.55000305175781,116.69000244140625,74.01124528246937,1456600,0.0,0.0,0.0,True,0.0028363092725425254,0.0028322945369606985,0.7579622419361114,74.01124528246937,0.0,0.06346662301436434
+2016-07-12,116.61000061035156,116.66000366210938,116.29000091552734,116.29000091552734,73.75754900327985,1644300,0.0,0.0,0.0,True,-0.0034278071963426138,-0.0034336955874607043,0.7519362863123042,74.01124528246937,-0.0034278071963426138,0.06355369492778122
+2016-07-13,116.51000213623047,116.56999969482422,116.30000305175781,116.3499984741211,73.79558917912843,1701800,0.0,0.0,0.0,True,0.0005157462031024629,0.000515613251740265,0.7528398408000472,74.01124528246937,-0.0029138288717867056,0.06344394471195845
+2016-07-14,116.5,116.86000061035156,116.20999908447266,116.4000015258789,73.82732145636678,3426400,0.0,0.0,0.0,True,0.0004300023563919009,0.00042990993187287435,0.7535935660619688,74.01124528246937,-0.0024850794686759325,0.06344232300929752
+2016-07-15,116.3499984741211,116.48999786376953,116.23999786376953,116.37000274658203,73.80828209002375,6078700,0.0,0.0,0.0,True,-0.0002578905203038939,-0.000257923779782451,0.7531413309048156,74.01124528246937,-0.0027423291105426184,0.06340782633263811
+2016-07-18,116.31999969482422,116.36000061035156,116.08000183105469,116.20999908447266,73.70681591653594,3840700,0.0,0.0,0.0,True,-0.0013747261230663277,-0.001375671925935698,0.7507312417197936,74.01124528246937,-0.004113285282142609,0.0634338251126896
+2016-07-19,116.29000091552734,116.4000015258789,116.08999633789062,116.23999786376953,73.72581672604149,2461700,0.0,0.0,0.0,True,0.00025778904256368307,0.00025775582067781957,0.7511825610503828,74.01124528246937,-0.003856556599453609,0.06340825009334765
+2016-07-20,116.33999633789062,116.4000015258789,116.06999969482422,116.19000244140625,73.69411529427309,2212700,0.0,0.0,0.0,True,-0.00042999092008977335,-0.0004300833926946569,0.7504295684497115,74.01124528246937,-0.004284889235222744,0.06341392976704645
+2016-07-21,116.30000305175781,116.30000305175781,116.01000213623047,116.19000244140625,73.69411529427309,1963700,0.0,0.0,0.0,True,0.0,0.0,0.7504295684497115,74.01124528246937,-0.004284889235222744,0.06341511458027131
+2016-07-22,116.33000183105469,116.73999786376953,116.12999725341797,116.19999694824219,73.7004386156183,2897300,0.0,0.0,0.0,True,8.580496990773234e-05,8.580128887186785e-05,0.750579764006158,74.01124528246937,-0.004199451930106846,0.063340698545343
+2016-07-25,116.27999877929688,116.43000030517578,115.88999938964844,115.91000366210938,73.51651478951568,1088000,0.0,0.0,0.0,True,-0.002495559450627738,-0.002498678549458538,0.7462110881320148,74.01124528246937,-0.006684531398783,0.06327580727647754
+2016-07-26,115.77999877929688,115.87000274658203,115.55000305175781,115.58000183105469,73.3072205643574,3716500,0.0,0.0,0.0,True,-0.0028469008053159106,-0.002850960935102336,0.7412397983789603,74.01124528246937,-0.009512402006276455,0.06320869759597895
+2016-07-27,116.31999969482422,116.45999908447266,115.58000183105469,116.0999984741211,73.63703575208152,2657800,0.0,0.0,0.0,True,0.004499081880134481,0.004488991265599586,0.7490737788048161,74.01124528246937,-0.005056117201645005,0.0633249013934478
+2016-07-28,116.01000213623047,116.47000122070312,115.72000122070312,115.81999969482422,73.45941982458912,1636100,0.0,0.0,0.0,True,-0.0024120461351865297,-0.002414959804678793,0.7448549321564939,74.01124528246937,-0.0074559677488761356,0.06321480040930046
+2016-07-29,115.9000015258789,116.19999694824219,115.7699966430664,116.19000244140625,73.69411529427309,1852800,0.0,0.0,0.0,True,0.003194899581896893,0.0031898067347680076,0.7504295684497113,74.01124528246937,-0.004284889235222744,0.06321447968312159
+2016-08-01,115.58000183105469,115.66999816894531,115.05999755859375,115.25,73.4144856862008,2198100,0.501,0.0,0.0,True,-0.003794463193644071,-0.0038016804319227168,0.7437876278791626,74.01124528246937,-0.008063093574374958,0.06335502664128627
+2016-08-02,115.38999938964844,115.38999938964844,114.97000122070312,114.9800033569336,73.24249134561164,2596900,0.0,0.0,0.0,True,-0.002342784792150332,-0.002345533406221496,0.7397023087438275,74.01124528246937,-0.01038698827352158,0.06323092003481723
+2016-08-03,115.0,115.26000213623047,114.94000244140625,115.13999938964844,73.34438164431164,2821500,0.0,0.0,0.0,True,0.0013911364404468607,0.001390169706617469,0.7421224720210506,74.01124528246937,-0.00901030155096838,0.06322964059384495
+2016-08-04,115.68000030517578,115.9800033569336,115.6500015258789,115.91000366210938,73.8349171533485,1375000,0.0,0.0,0.0,True,0.006688112954796432,0.006665846751467616,0.7537739838950166,74.01124528246937,-0.002382450510701517,0.06352173633604817
+2016-08-05,116.0999984741211,116.0999984741211,115.5999984741211,115.61000061035156,73.64379091000639,1896700,0.0,0.0,0.0,True,-0.0025885617633342184,-0.00259191788226735,0.7492342316187757,74.01124528246937,-0.004964845153740738,0.06346592082389485
+2016-08-08,116.06999969482422,116.33000183105469,116.06999969482422,116.30000305175781,74.08333114580454,2728500,0.0,0.0,0.0,True,0.005968462926294382,0.005950722206331268,0.7596744712795973,74.08333114580454,0.0,0.06370426240171294
+2016-08-09,116.6500015258789,116.87999725341797,116.5999984741211,116.83999633789062,74.42729669288039,2394600,0.0,0.0,0.0,True,0.004642954653306441,0.004632209386371293,0.7678445600543296,74.42729669288039,0.0,0.0638390311512695
+2016-08-10,117.0199966430664,117.19999694824219,116.94000244140625,117.18000030517578,74.64387044895315,1565800,0.0,0.0,0.0,True,0.0029098699764205094,0.002905644499854318,0.77298875786261,74.64387044895315,0.0,0.0638839668046251
+2016-08-11,117.0,117.13999938964844,116.7699966430664,117.0,74.52920241431538,2082500,0.0,0.0,0.0,True,-0.001536201619075861,-0.0015373827866123936,0.7702650896621781,74.64387044895315,-0.001536201619075861,0.06391680706163229
+2016-08-12,117.16999816894531,117.5199966430664,117.16999816894531,117.5,74.84773587139559,2981200,0.0,0.0,0.0,True,0.0042739415794288416,0.00426483423141102,0.7778310992354966,74.84773587139559,0.0,0.06401353893279751
+2016-08-15,117.52999877929688,117.66000366210938,117.52999877929688,117.63999938964844,74.9369486819352,866400,0.0,0.0,0.0,True,0.001191923970725206,0.0011912141932937162,0.7799501387385761,74.9369486819352,0.0,0.06401700822219623
+2016-08-16,117.7699966430664,117.79000091552734,117.31999969482422,117.33000183105469,74.73941429220547,3161200,0.0,0.0,0.0,True,-0.002636007913374705,-0.0026394882997972514,0.7752581760874488,74.9369486819352,-0.002636007913374705,0.06409499434267507
+2016-08-17,117.55000305175781,117.73999786376953,117.27999877929688,117.69000244140625,74.9687889183185,4524200,0.0,0.0,0.0,True,0.0030689914857540135,0.0030642917445728017,0.7807064283148764,74.9687889183185,0.0,0.06401265444214473
+2016-08-18,117.79000091552734,117.98999786376953,117.68000030517578,117.97000122070312,75.14708344615038,2233700,0.0,0.0,0.0,True,0.0023782500745228585,0.0023754265136841112,0.7849413935107195,75.14708344615038,0.0,0.06395700431285195
+2016-08-19,117.75,117.77999877929688,117.37999725341797,117.41999816894531,74.79674830952436,1289400,0.0,0.0,0.0,True,-0.004661992462782205,-0.00467289344303082,0.7766200101876646,75.14708344615038,-0.004661992462782205,0.06403427407799288
+2016-08-22,117.44000244140625,117.62000274658203,117.25,117.56999969482422,74.89229986414416,2127300,0.0,0.0,0.0,True,0.0012774827352706186,0.0012766674484705016,0.7788896115778157,75.14708344615038,-0.003390465342394622,0.06385397497269926
+2016-08-23,117.69000244140625,117.83000183105469,117.6500015258789,117.66999816894531,74.95599575964573,2851500,0.0,0.0,0.0,True,0.0008504999261220725,0.0008501384559989281,0.780402557061042,75.14708344615038,-0.0025428490067958,0.06204011785424179
+2016-08-24,117.68000030517578,117.76000213623047,117.25,117.2699966430664,74.70124302310951,1835800,0.0,0.0,0.0,True,-0.0033986972483577294,-0.003404485939578201,0.7743515077893897,75.14708344615038,-0.005932903881231133,0.06175607511104347
+2016-08-25,117.4000015258789,117.4000015258789,117.08999633789062,117.26000213623047,74.6948040312519,1066800,0.0,0.0,0.0,True,-8.619658250685891e-05,-8.620029764576656e-05,0.7741985647532523,75.14708344615038,-0.006018589067699032,0.061754864840682676
+2016-08-26,117.48999786376953,117.83999633789062,117.08000183105469,117.11000061035156,74.59928332210207,2447700,0.0,0.0,0.0,True,-0.0012788133042007654,-0.0012796316837117403,0.771929696024352,75.14708344615038,-0.007289705720127548,0.06018802603378226
+2016-08-29,117.12000274658203,117.69999694824219,117.12000274658203,117.69000244140625,74.9687889183185,1803900,0.0,0.0,0.0,True,0.004953205711387243,0.004940978945812935,0.7807064283148766,75.14708344615038,-0.00237260742074763,0.06035002500490163
+2016-08-30,117.7300033569336,117.73999786376953,117.37000274658203,117.6500015258789,74.94327971464789,1880300,0.0,0.0,0.0,True,-0.00034026431583955574,-0.0003403222188771368,0.7801005174603348,75.14708344615038,-0.0027120644229463586,0.06035659490494238
+2016-08-31,117.66000366210938,117.66000366210938,117.22000122070312,117.22000122070312,74.66932567305129,1646000,0.0,0.0,0.0,True,-0.003655485090053423,-0.003662182702672393,0.7735933865599622,75.14708344615038,-0.006357635601938472,0.060502292763759714
+2016-09-01,116.5199966430664,116.75,116.33000183105469,116.58000183105469,74.57471490526575,4263800,0.492,0.0,0.0,True,-0.0012670633748562699,-0.0012678667783680363,0.7713461313379648,75.14708344615038,-0.007616643449572802,0.060329679754812876
+2016-09-02,116.95999908447266,116.95999908447266,116.54000091552734,116.91999816894531,74.79219089133532,2233500,0.0,0.0,0.0,True,0.0029162161242699547,0.002911972214797744,0.7765117594878357,75.14708344615038,-0.004722639103743376,0.06019369579728323
+2016-09-06,117.31999969482422,117.63999938964844,117.06999969482422,117.63999938964844,75.2527523149225,3019200,0.0,0.0,0.0,True,0.006157881165111512,0.00613899889177192,0.7874513077911849,75.2527523149225,0.0,0.06044197392054444
+2016-09-07,118.0199966430664,118.13999938964844,117.6500015258789,117.97000122070312,75.4638587114419,2922700,0.0,0.0,0.0,True,0.0028052980127017957,0.002801370507731791,0.7924656413927327,75.4638587114419,0.0,0.06047630493802706
+2016-09-08,117.87999725341797,118.05000305175781,117.38999938964844,117.43000030517578,75.11841258180719,2150400,0.0,0.0,0.0,True,-0.004577636706275867,-0.004588146169785055,0.784260384877955,75.4638587114419,-0.004577636706275867,0.06063035855519003
+2016-09-09,117.20999908447266,117.26000213623047,116.16000366210938,116.27999877929688,74.38276354560176,3323500,0.0,0.0,0.0,True,-0.009793191987440886,-0.009841460687054986,0.76678678037326,75.4638587114419,-0.01432599901860332,0.06147255753529922
+2016-09-12,115.5999984741211,116.56999969482422,115.5999984741211,116.26000213623047,74.36999352103149,2943900,0.0,0.0,0.0,True,-0.00017167988874788875,-0.00017169462742690298,0.7664834586153642,75.4638587114419,-0.014495219421433614,0.06147547530421666
+2016-09-13,116.18000030517578,116.27999877929688,114.94000244140625,114.9800033569336,73.55120052050432,5101800,0.0,0.0,0.0,True,-0.01100972262819433,-0.01107077817437447,0.7470349657087156,75.4638587114419,-0.025345353704363083,0.06254458049410794
+2016-09-14,115.33000183105469,115.66999816894531,115.12000274658203,115.19999694824219,73.69194068863975,2590800,0.0,0.0,0.0,True,0.0019134992649940674,0.0019116708573417528,0.7503779158315182,75.4638587114419,-0.023480352755053224,0.06253897592687169
+2016-09-15,115.16999816894531,115.72000122070312,115.16999816894531,115.68000030517578,73.99894565131622,2640900,0.0,0.0,0.0,True,0.004166058863527722,0.00415740486734629,0.7576700932622913,75.4638587114419,-0.019412114423239424,0.06254382876160597
+2016-09-16,115.83000183105469,115.83000183105469,115.18000030517578,115.3499984741211,73.78786238889928,1646400,0.0,0.0,0.0,True,-0.0028525171616844425,-0.0028565933421919646,0.7526563091566811,75.4638587114419,-0.022209258195386994,0.06240037234269407
+2016-09-19,115.70999908447266,115.83999633789062,115.5199966430664,115.76000213623047,74.05017226557977,2041200,0.0,0.0,0.0,True,0.003554919036656612,0.0035486152472013824,0.7588868604348185,75.4638587114419,-0.018733291273479225,0.06244179639100111
+2016-09-20,116.0,116.16999816894531,115.77999877929688,115.88999938964844,74.13330080716652,3388800,0.0,0.0,0.0,True,0.0011225975449267178,0.001121967903481351,0.7608613825061465,75.4638587114419,-0.01763172367534449,0.06215080511594904
+2016-09-21,116.3499984741211,117.20999908447266,116.22000122070312,117.1500015258789,74.93931607175591,2238300,0.0,0.0,0.0,True,0.010872512835843784,0.01081383202359474,0.7800063704895863,75.4638587114419,-0.006950911981478902,0.06243094283381791
+2016-09-22,117.91000366210938,118.05000305175781,117.5999984741211,117.61000061035156,75.23353558712711,4748500,0.0,0.0,0.0,True,0.003926103556769478,0.003918416525684592,0.7869948598318379,75.4638587114419,-0.0030520984249625682,0.06246792113007118
+2016-09-23,117.69000244140625,117.69000244140625,116.98999786376953,117.23999786376953,74.9969199869371,2978100,0.0,0.0,0.0,True,-0.0031450814898361656,-0.0031500376530446033,0.7813746153757484,75.4638587114419,-0.006187580816537364,0.0624552758348442
+2016-09-26,116.94999694824219,117.0199966430664,116.73999786376953,116.87999725341797,74.7665814398873,1771700,0.0,0.0,0.0,True,-0.003071306756196379,-0.0030760328982271474,0.775903467484228,75.4638587114419,-0.009239883613967326,0.06249397038531107
+2016-09-27,116.95999908447266,117.2699966430664,116.86000061035156,117.20999908447266,74.97768012503923,2338500,0.0,0.0,0.0,True,0.0028234363680470498,0.0028194579583499624,0.7809176179204638,75.4638587114419,-0.006442535469352584,0.061850471907972736
+2016-09-28,117.18000030517578,117.33999633789062,116.94999694824219,117.33000183105469,75.05446221117832,2134600,0.0,0.0,0.0,True,0.0010240659088283088,0.0010235419110438293,0.7827413949394078,75.4638587114419,-0.0054250671414647345,0.061784270453652874
+2016-09-29,117.47000122070312,117.54000091552734,116.86000061035156,116.86000061035156,74.75379599258204,2133100,0.0,0.0,0.0,True,-0.004005973925311768,-0.004014019332506081,0.7755997793957066,75.4638587114419,-0.009409308389264792,0.06160350268285848
+2016-09-30,117.11000061035156,117.44000244140625,117.05000305175781,117.20999908447266,74.97768012503923,1942900,0.0,0.0,0.0,True,0.0029949533596849154,0.00299047742146216,0.7809176179204635,75.4638587114419,-0.006442535469352584,0.06155509009776709
+2016-10-03,116.94000244140625,117.05999755859375,116.69999694824219,116.94000244140625,75.12675628143583,2778600,0.502,0.0,0.0,True,0.0019882737922538585,0.001986299792052875,0.784458569746338,75.4638587114419,-0.004467071201528117,0.06061697131544111
+2016-10-04,117.19000244140625,117.19000244140625,116.31999969482422,116.43000030517578,74.79910798797756,3174200,0.0,0.0,0.0,True,-0.004361272996145971,-0.004370811089474473,0.7766760587733621,75.4638587114419,-0.008808862080670998,0.06065510400925229
+2016-10-05,116.4800033569336,116.69000244140625,116.27999877929688,116.45999908447266,74.8183864067129,1380400,0.0,0.0,0.0,True,0.00025773594437028535,0.0002577027361676176,0.7771339720552102,75.4638587114419,-0.008553396496687848,0.06059779646152992
+2016-10-06,116.45999908447266,116.45999908447266,116.06999969482422,116.27999877929688,74.70273131703588,1722100,0.0,0.0,0.0,True,-0.0015458110663910674,-0.0015470070650017162,0.7743868586947478,75.4638587114419,-0.010085985628119132,0.06057458416950715
+2016-10-07,116.1500015258789,116.37000274658203,115.88999938964844,116.3499984741211,74.74767316679169,1368300,0.0,0.0,0.0,True,0.0006016091910356902,0.0006014282967744516,0.7754543461373915,75.4638587114419,-0.009490444258737907,0.06057466121369093
+2016-10-10,116.3499984741211,116.80000305175781,116.1500015258789,116.77999877929688,75.02394061863656,816800,0.0,0.0,0.0,True,0.0036960006932711398,0.003689187265836532,0.7820164266315865,75.4638587114419,-0.005829520254026499,0.06054805549980995
+2016-10-11,116.11000061035156,116.11000061035156,115.61000061035156,115.8499984741211,74.42643301972105,2282500,0.0,0.0,0.0,True,-0.00796422573899147,-0.007996109584396631,0.7678240455393017,75.4638587114419,-0.013747318377764883,0.06113079118500077
+2016-10-12,115.68000030517578,115.87000274658203,115.37999725341797,115.8499984741211,74.42643301972105,1599000,0.0,0.0,0.0,True,0.0,0.0,0.7678240455393017,75.4638587114419,-0.013747318377764883,0.06067297219997649
+2016-10-13,115.69000244140625,116.18000030517578,115.5999984741211,116.12000274658203,74.5999079428691,2624300,0.0,0.0,0.0,True,0.002330824091785866,0.002328111934868666,0.7719445324146832,75.4638587114419,-0.011448536866851433,0.06056490103165085
+2016-10-14,116.2300033569336,116.2300033569336,115.4800033569336,115.54000091552734,74.22731008828752,1840500,0.0,0.0,0.0,True,-0.0049946154741493665,-0.005007130254417368,0.7630943508337504,75.4638587114419,-0.016385971301609126,0.060641950473195746
+2016-10-17,115.19000244140625,115.5999984741211,115.19000244140625,115.56999969482422,74.24661164112534,2873600,0.0,0.0,0.0,True,0.0002600330365583048,0.0002599992338280114,0.7635528136115366,75.4638587114419,-0.01613019915892533,0.06043611204718315
+2016-10-18,115.47000122070312,115.7699966430664,115.4000015258789,115.75,74.36219732849493,2285000,0.0,0.0,0.0,True,0.001556780637051558,0.0015555701102625327,0.7662982784841847,75.4638587114419,-0.014598529703596208,0.060445896097978576
+2016-10-19,115.55999755859375,116.04000091552734,115.55999755859375,115.9000015258789,74.45862026764156,1739900,0.0,0.0,0.0,True,0.0012966660831805754,0.0012958261377223948,0.7685885775546755,75.4638587114419,-0.01332079303874667,0.060160758172919375
+2016-10-20,116.26000213623047,116.33000183105469,115.9800033569336,116.0,74.52284053613272,1199800,0.0,0.0,0.0,True,0.0008624960852123831,0.0008621243491957632,0.7701139782791677,75.4638587114419,-0.012469786085382184,0.06003187389748914
+2016-10-21,116.12999725341797,116.5199966430664,116.08999633789062,116.4800033569336,74.83120269948816,1019500,0.0,0.0,0.0,True,0.004137820849782647,0.004129283611362892,0.7774383928049831,75.4638587114419,-0.008383562976455927,0.06002571576389051
+2016-10-24,116.43000030517578,116.58999633789062,116.30999755859375,116.47000122070312,74.82480997583552,1501300,0.0,0.0,0.0,True,-8.542858355908844e-05,-8.54322327883667e-05,0.7772865487607221,75.4638587114419,-0.00846827536410466,0.0600080750971067
+2016-10-25,116.4000015258789,116.52999877929688,116.33000183105469,116.5199966430664,74.85688926461111,2936800,0.0,0.0,0.0,True,0.0004287252956065579,0.00042863341917590675,0.778048516461717,75.4638587114419,-0.008043180632356872,0.06000801788316203
+2016-10-26,116.11000061035156,116.1500015258789,115.73999786376953,115.83999633789062,74.4200325847009,947000,0.0,0.0,0.0,True,-0.005835891448360386,-0.0058529868064084905,0.7676720183297283,75.4638587114419,-0.013832132951647313,0.060252913252405706
+2016-10-27,115.61000061035156,115.61000061035156,114.69000244140625,114.8499984741211,73.78403755062219,3326400,0.0,0.0,0.0,True,-0.008546019290637363,-0.008582745907445911,0.7525654591615625,75.4638587114419,-0.02225994256724928,0.06074967096611418
+2016-10-28,114.9800033569336,115.12999725341797,114.55000305175781,114.56999969482422,73.60415448108654,1758700,0.0,0.0,0.0,True,-0.0024379672827233856,-0.002440943963977734,0.7482927619112956,75.4638587114419,-0.024643640838278413,0.06080812248372883
+2016-10-31,114.86000061035156,115.18000030517578,114.68000030517578,114.69000244140625,73.68124502192539,1562500,0.0,0.0,0.0,True,0.0010473667061641212,0.0010468186003340114,0.7501238655427491,75.4638587114419,-0.023622085061046905,0.060762052349056565
+2016-11-01,114.5,114.5,113.97000122070312,114.12000274658203,73.6057661568928,2315400,0.453,0.0,0.0,True,-0.0010243972534683676,-0.0010249223069410084,0.7483310434616577,75.4638587114419,-0.02462228391545762,0.06077853827908494
+2016-11-02,114.0999984741211,114.19000244140625,113.91999816894531,114.0,73.52841342955915,1960900,0.0,0.0,0.0,True,-0.001050905810405789,-0.001051458399096662,0.746493712209571,75.4638587114419,-0.025647314024631163,0.06057742345274471
+2016-11-03,114.26000213623047,114.41999816894531,114.13999938964844,114.30000305175781,73.72186850588449,1557700,0.0,0.0,0.0,True,0.0026310247603895665,0.0026275696736968992,0.7510887804102591,75.4638587114419,-0.0230837679824778,0.06061586448986812
+2016-11-04,114.2300033569336,114.4000015258789,114.0,114.0199966430664,73.54129141327435,1945200,0.0,0.0,0.0,True,-0.002449437273768007,-0.0024524420529286467,0.7467995982818452,75.4638587114419,-0.025476663014530554,0.06067767507532238
+2016-11-07,114.76000213623047,114.94999694824219,114.61000061035156,114.94000244140625,74.13470427605044,2077200,0.0,0.0,0.0,True,0.008069111262152484,0.008036730058930177,0.7608947185930646,75.4638587114419,-0.01761312578083063,0.06081409923701942
+2016-11-08,115.0999984741211,115.29000091552734,114.97000122070312,115.23999786376953,74.32812850690583,2773600,0.0,0.0,0.0,True,0.0026090915549503713,0.0026056937843591454,0.7654890541325023,75.4638587114419,-0.015049988483611387,0.06062284073870921
+2016-11-09,113.76000213623047,113.97000122070312,113.33999633789062,113.52999877929688,73.22524101652725,5961900,0.0,0.0,0.0,True,-0.014838090404443727,-0.014949276094260043,0.7392925679392284,75.4638587114419,-0.029664765798349424,0.06252088554578557
+2016-11-10,112.5199966430664,112.5199966430664,109.0999984741211,109.33999633789062,70.52272287590047,12674300,0.0,0.0,0.0,True,-0.03690692038851484,-0.03760521597588152,0.6751006356019598,75.4638587114419,-0.06547685103720058,0.07281191138110796
+2016-11-11,109.16000366210938,110.1500015258789,108.5999984741211,108.70999908447266,70.11637236579709,4638800,0.0,0.0,0.0,True,-0.005761979877300538,-0.0057786441268991235,0.665448739447168,75.4638587114419,-0.07086155461639576,0.07304290405514198
+2016-11-14,107.91000366210938,108.58000183105469,107.73999786376953,108.16000366210938,69.7616725951694,5219100,0.0,0.0,0.0,True,-0.00505872963274856,-0.005071568322104989,0.6570236845571029,75.4638587114419,-0.07556181480298374,0.07321466105715484
+2016-11-15,110.0999984741211,110.1500015258789,109.5999984741211,110.0199966430664,70.96133774759934,4015300,0.0,0.0,0.0,True,0.01719662255507637,0.017050434225156296,0.6855188954252533,75.4638587114419,-0.05966460025665077,0.07515669091424403
+2016-11-16,109.62000274658203,110.04000091552734,109.62000274658203,109.94999694824219,70.91620311365618,1974600,0.0,0.0,0.0,True,-0.0006360454210108113,-0.0006362477837120684,0.6844468288497909,75.4638587114419,-0.060262696281871975,0.07513459800246729
+2016-11-17,110.1500015258789,110.33999633789062,109.70999908447266,109.72000122070312,70.76782098033405,1671900,0.0,0.0,0.0,True,-0.00209235868260349,-0.002094550723255762,0.6809223619020632,75.4638587114419,-0.06222896378867293,0.0751411793758258
+2016-11-18,109.72000122070312,109.91999816894531,109.08000183105469,109.0999984741211,70.36794801892572,2975600,0.0,0.0,0.0,True,-0.005650491365552401,-0.005666515784291418,0.6714243246099716,75.4638587114419,-0.06752783093165016,0.07535564361101552
+2016-11-21,109.7300033569336,109.97000122070312,109.5,109.58000183105469,70.67753628971272,2473200,0.0,0.0,0.0,True,0.0043995637147715705,0.004389913927215649,0.6787778624205123,75.4638587114419,-0.06342536021158263,0.07541543583440405
+2016-11-22,109.83000183105469,110.05999755859375,109.7300033569336,110.05999755859375,70.98714769460221,1205500,0.0,0.0,0.0,True,0.004380619658562734,0.00437105267363878,0.6861319497269915,75.4638587114419,-0.05932258293281423,0.07551892659105035
+2016-11-23,109.41999816894531,109.51000213623047,109.02999877929688,109.23999786376953,70.45823270954703,2676500,0.0,0.0,0.0,True,-0.007450855573612469,-0.00747875185180918,0.6735688240915221,75.4638587114419,-0.06633143450874068,0.07590076972323043
+2016-11-25,109.68000030517578,109.68000030517578,109.29000091552734,109.30999755859375,70.50338276622519,742800,0.0,0.0,0.0,True,0.0006408059774118957,0.0006406007489312968,0.6746412569976101,75.4638587114419,-0.0657331341110523,0.07589314184057208
+2016-11-28,109.73999786376953,109.87000274658203,109.55999755859375,109.69000244140625,70.74846544792376,1923400,0.0,0.0,0.0,True,0.0034761832990513053,0.003470155339376269,0.6804626169670875,75.4638587114419,-0.06248545123499216,0.07596221974539215
+2016-11-29,109.43000030517578,109.7300033569336,109.43000030517578,109.58000183105469,70.67753628971272,1733600,0.0,0.0,0.0,True,-0.0010025540167122315,-0.0010030569101370896,0.6787778624205125,75.4638587114419,-0.06342536021158263,0.07591628987002337
+2016-11-30,109.38999938964844,109.54000091552734,109.16999816894531,109.30999755859375,70.50338276622519,7179400,0.0,0.0,0.0,True,-0.0024640576430630112,-0.002467098429239163,0.6746412569976104,75.4638587114419,-0.0657331341110523,0.07591748239519386
+2016-12-01,108.5,108.55000305175781,107.9800033569336,108.26000213623047,70.1116067406857,7691900,0.445,0.0,0.0,True,-0.0055568401141621315,-0.005572336785201311,0.6653355432838952,75.4638587114419,-0.07092470570875653,0.07605949976865889
+2016-12-02,108.19999694824219,108.76000213623047,108.19999694824219,108.33000183105469,70.15689560197876,2809400,0.0,0.0,0.0,True,0.0006459538355834127,0.0006457452972038386,0.6664112731656129,75.4638587114419,-0.07032456595886338,0.07571886392275828
+2016-12-05,108.52999877929688,108.97000122070312,108.52999877929688,108.79000091552734,70.45480115101215,3110900,0.0,0.0,0.0,True,0.004246276099836299,0.004237286109813063,0.6734873155273537,75.4638587114419,-0.06637690738268964,0.07581412104565598
+2016-12-06,109.19000244140625,109.56999969482422,109.1500015258789,109.31999969482422,70.79808809774852,2678100,0.0,0.0,0.0,True,0.004872442205898331,0.004860610277400253,0.6816412857545646,75.4638587114419,-0.06182788282181961,0.07590549231149807
+2016-12-07,109.97000122070312,110.33000183105469,109.7699966430664,109.95999908447266,71.21256638919074,2872000,0.0,0.0,0.0,True,0.00585437124898025,0.005837301008899425,0.6914862381489844,75.4638587114419,-0.056335474952416864,0.07608496103566793
+2016-12-08,109.81999969482422,110.08999633789062,109.69999694824219,109.88999938964844,71.16721583695774,3290400,0.0,0.0,0.0,True,-0.0006368335608796238,-0.0006370364255036614,0.6904090429447651,75.4638587114419,-0.0569364321921787,0.07607867071874427
+2016-12-09,110.16000366210938,110.16000366210938,109.41999816894531,109.43000030517578,70.86931799929184,2115800,0.0,0.0,0.0,True,-0.0041858857925308746,-0.004194671137335944,0.683333183748337,75.4638587114419,-0.060883988582118964,0.07619041176898715
+2016-12-12,109.83000183105469,109.83000183105469,109.5199966430664,109.70999908447266,71.05065080591642,1565100,0.0,0.0,0.0,True,0.0025586927000820214,0.0025554248190638672,0.6876403160773996,75.4638587114419,-0.05848107929917379,0.07458720339870276
+2016-12-13,109.87000274658203,110.11000061035156,109.79000091552734,110.05000305175781,71.27081805924144,1972800,0.0,0.0,0.0,True,0.0030987366171553177,0.0030939454280478236,0.6928698689214163,75.4638587114419,-0.05556356014385355,0.07454920444022467
+2016-12-14,110.2300033569336,110.48999786376953,108.9800033569336,109.08999633789062,70.64910447776185,3543700,0.0,0.0,0.0,True,-0.008723255862768453,-0.008761526182933776,0.6781025319124436,75.4638587114419,-0.06380212085484083,0.07504230780382176
+2016-12-15,108.9800033569336,109.19999694824219,108.66000366210938,108.88999938964844,70.51956892659538,3649500,0.0,0.0,0.0,True,-0.0018335059180720759,-0.0018351888474698365,0.6750257209890504,75.4638587114419,-0.06551864520674,0.0750719743050202
+2016-12-16,109.22000122070312,109.55000305175781,109.0,109.11000061035156,70.66209042062198,1879000,0.0,0.0,0.0,True,0.002021020493970127,0.002018980979522963,0.6784109822990965,75.4638587114419,-0.0636300392374698,0.07508953812169868
+2016-12-19,109.3499984741211,109.87000274658203,109.2699966430664,109.5999984741211,70.9794131930056,2697200,0.0,0.0,0.0,True,0.0044907074004565395,0.004480654259883903,0.6859482349183146,75.4638587114419,-0.059425075725108245,0.07516038816869754
+2016-12-20,109.72000122070312,109.91000366210938,109.52999877929688,109.79000091552734,71.10244035000702,1981600,0.0,0.0,0.0,True,0.0017332794322613143,0.0017317790369521945,0.6888704543177557,75.4638587114419,-0.057794796554361816,0.0751424761562941
+2016-12-21,109.87999725341797,110.2699966430664,109.8499984741211,110.1500015258789,71.33562439166214,1650500,0.0,0.0,0.0,True,0.0032795504698186484,0.003274184473014111,0.6944091902096763,75.4638587114419,-0.05470478703673598,0.07518737113507075
+2016-12-22,110.05000305175781,110.0999984741211,109.66999816894531,109.91999816894531,71.35703885919334,1673300,0.263,0.0,0.0,True,0.0003001931743615849,0.0003001481254059854,0.6949178402831528,75.4638587114419,-0.05442101586604775,0.07507100463015251
+2016-12-23,109.9800033569336,110.08999633789062,109.93000030517578,110.08999633789062,71.46735768256443,519400,0.0,0.0,0.0,True,0.0015460117899339654,0.0015448179440148398,0.6975382032472,75.4638587114419,-0.05295913960826282,0.07508050813260415
+2016-12-27,109.94000244140625,109.98999786376953,109.83000183105469,109.98999786376953,71.40252821604123,554600,0.0,0.0,0.0,True,-0.0009071199583332579,-0.0009075316406249724,0.6959983324630012,75.4638587114419,-0.05381821927408126,0.0750232675998628
+2016-12-28,110.0,110.20999908447266,110.0,110.13999938964844,71.49984567381722,645900,0.0,0.0,0.0,True,0.00136294134405901,0.0013620133825810168,0.6983098787097701,75.4638587114419,-0.05252862900613453,0.07502770251468242
+2016-12-29,110.38999938964844,110.44999694824219,110.30999755859375,110.4000015258789,71.66859352869135,550200,0.0,0.0,0.0,True,0.002360114952470793,0.0023573342554932867,0.7023180852484419,75.4638587114419,-0.05029248765641392,0.0750346602668492
+2016-12-30,110.36000061035156,110.48999786376953,110.22000122070312,110.22000122070312,71.5517663111552,645600,0.0,0.0,0.0,True,-0.0016301033937462517,-0.001631433457907993,0.6995431307604427,75.4638587114419,-0.051840609095351486,0.07502737076962802
+2017-01-03,110.52999877929688,110.77999877929688,110.43000030517578,110.5999984741211,71.79845295729257,2818100,0.0,0.0,0.0,True,0.003447666757304013,0.0034417371791671406,0.7054025891149698,75.4638587114419,-0.048571671482703804,0.07507731223713389
+2017-01-04,111.12000274658203,111.33999633789062,111.11000061035156,111.29000091552734,72.24640629502683,1975600,0.0,0.0,0.0,True,0.006239038855067269,0.0062196566280190435,0.7160426621319904,75.4638587114419,-0.04263567317327277,0.07527175295129569
+2017-01-05,111.79000091552734,112.16000366210938,111.45999908447266,112.1500015258789,72.80467074476468,3175800,0.0,0.0,0.0,True,0.007727227946233262,0.00769752583224569,0.7293029149477452,75.4638587114419,-0.03523790079229061,0.07562624461615935
+2017-01-06,112.1500015258789,112.1500015258789,111.7300033569336,112.08999633789062,72.7657206275518,1433300,0.0,0.0,0.0,True,-0.0005349947580894909,-0.0005351379188475297,0.7283777469530994,75.4638587114419,-0.035754043458170126,0.07545596813718736
+2017-01-09,111.97000122070312,111.98999786376953,111.79000091552734,111.95999908447266,72.68130428759352,2148100,0.0,0.0,0.0,True,-0.001160111371539374,-0.0011607848216383585,0.7263726362745435,75.4638587114419,-0.036872676157315154,0.07546187138435476
+2017-01-10,112.06999969482422,112.11000061035156,111.72000122070312,111.77999877929688,72.56446935868989,1443800,0.0,0.0,0.0,True,-0.0016074963162647782,-0.0016087897247536065,0.7235974986212319,75.4638587114419,-0.038420899782486195,0.07545904417911793
+2017-01-11,111.93000030517578,111.94000244140625,111.3499984741211,111.88999938964844,72.63589204442056,2419800,0.0,0.0,0.0,True,0.0009842652521527828,0.0009837811807199062,0.7252939757478223,75.4638587114419,-0.03747445088694579,0.07528682401189578
+2017-01-12,112.36000061035156,112.37000274658203,112.0,112.11000061035156,72.77871428177941,2753100,0.0,0.0,0.0,True,0.00196627635923452,0.001964345768176875,0.728686380505065,75.4638587114419,-0.035581859654565506,0.07517296045328502
+2017-01-13,112.37000274658203,112.47000122070312,112.02999877929688,112.16000366210938,72.81114829345975,3549900,0.0,0.0,0.0,True,0.00044565244110739144,0.0004455531675514989,0.729456773810446,75.4638587114419,-0.03515206435607221,0.0751700179873668
+2017-01-17,112.88999938964844,112.91999816894531,112.5199966430664,112.62000274658203,73.10978642240508,2269900,0.0,0.0,0.0,True,0.00410154400726781,0.004093155604758095,0.7365502168768969,75.4638587114419,-0.03119469808770714,0.07453387267434654
+2017-01-18,112.66999816894531,112.66999816894531,111.7300033569336,111.83000183105469,72.5969110817377,3014300,0.0,0.0,0.0,True,-0.007015139364573542,-0.0070398611403710565,0.724368075091925,75.4638587114419,-0.037991002297759646,0.07484837145298445
+2017-01-19,111.8499984741211,111.88999938964844,111.43000030517578,111.55999755859375,72.42164712133102,2110800,0.0,0.0,0.0,True,-0.002414206855293699,-0.0024171257514895997,0.7202050938639886,75.4638587114419,-0.0403134910148667,0.07461495584387617
+2017-01-20,111.44999694824219,111.7300033569336,111.30000305175781,111.69999694824219,72.51257956682186,1487100,0.0,0.0,0.0,True,0.0012555975886394677,0.0012548099851935582,0.7223649792318094,75.4638587114419,-0.03910851094833523,0.07450811172063271
+2017-01-23,111.7300033569336,112.30000305175781,111.69000244140625,112.2300033569336,72.85665307304264,2536600,0.0,0.0,0.0,True,0.004745018151005143,0.004733796037797333,0.7305376323209201,75.4638587114419,-0.034549063391638546,0.07409842114664418
+2017-01-24,112.12999725341797,112.19999694824219,111.8499984741211,111.86000061035156,72.61642855286537,1188600,0.0,0.0,0.0,True,-0.0032972214622105644,-0.0033026692752896438,0.7248316664984684,75.4638587114419,-0.037732368940535,0.07402074796442468
+2017-01-25,111.81999969482422,111.81999969482422,111.5199966430664,111.7300033569336,72.53203534700957,2217600,0.0,0.0,0.0,True,-0.0011621778643983172,-0.0011628537167837655,0.7228271053158506,75.4638587114419,-0.03885069508097927,0.0739897533609664
+2017-01-26,111.72000122070312,112.31999969482422,111.36000061035156,111.63999938964844,72.47359089277151,1642400,0.0,0.0,0.0,True,-0.0008057743583017585,-0.0008060991689544581,0.7214388954105999,75.4638587114419,-0.03962516454538256,0.0738732222052973
+2017-01-27,111.83000183105469,112.05000305175781,111.7699966430664,111.97000122070312,72.68780497039107,1900000,0.0,0.0,0.0,True,0.0029557536059789946,0.0029513939548796667,0.7265270446331822,75.4638587114419,-0.03678653316239611,0.07375942420041258
+2017-01-30,111.95999908447266,112.0,111.72000122070312,111.72000122070312,72.52555008694699,2616700,0.0,0.0,0.0,True,-0.0022322160300503047,-0.0022347111380242456,0.7226730632878366,75.4638587114419,-0.03893663370343137,0.07374283639346595
+2017-01-31,111.87000274658203,112.12999725341797,111.7300033569336,112.12999725341797,72.79168480190454,3715100,0.0,0.0,0.0,True,0.003669530457038883,0.003662814155585284,0.7289944645610917,75.4638587114419,-0.035409982409661866,0.07361742033743189
+2017-02-01,111.62999725341797,111.8499984741211,111.30999755859375,111.70999908447266,72.80605879091362,1830400,0.442,0.0,0.0,True,0.0001974674586555647,0.00019744796452321304,0.7293358847040381,75.4638587114419,-0.03521950727024381,0.07357010364097565
+2017-02-02,112.33000183105469,112.36000061035156,112.0199966430664,112.04000091552734,73.02105942801758,3683600,0.0,0.0,0.0,True,0.0029530596858895475,0.002948707970280967,0.7344427167885197,75.4638587114419,-0.03237045289143081,0.07350672239578278
+2017-02-03,112.33999633789062,112.77999877929688,112.22000122070312,112.69000244140625,73.4447296695128,5082600,0.0,0.0,0.0,True,0.005802028138373716,0.005785261196698606,0.7445060022357239,75.4638587114419,-0.026756239031585083,0.07369713380750094
+2017-02-06,112.7699966430664,113.41000366210938,112.58000183105469,112.69000244140625,73.4447296695128,1677300,0.0,0.0,0.0,True,0.0,0.0,0.7445060022357239,75.4638587114419,-0.026756239031585083,0.07368295483661019
+2017-02-07,112.69000244140625,112.7699966430664,112.11000061035156,112.55000305175781,73.35350419205719,2529500,0.0,0.0,0.0,True,-0.0012420969873006005,-0.0012428690291303016,0.7423391565860191,75.4638587114419,-0.02796510217499304,0.07353594456685522
+2017-02-08,112.55000305175781,113.12999725341797,112.55000305175781,112.98999786376953,73.64027452642905,2622200,0.0,0.0,0.0,True,0.003909429243094342,0.003901807283141437,0.7491507082361648,75.4638587114419,-0.024165000520127822,0.07351921775037545
+2017-02-09,112.98999786376953,113.02999877929688,112.76000213623047,112.83999633789062,73.54250209797092,1482500,0.0,0.0,0.0,True,-0.0013277032043523818,-0.0013285853831860376,0.7468283552359445,75.4638587114419,-0.025460619775856452,0.07354094993826793
+2017-02-10,112.7300033569336,113.05000305175781,112.7300033569336,113.01000213623047,73.65329131475916,1131900,0.0,0.0,0.0,True,0.0015064651545393382,0.001505331574231766,0.7494598912840686,75.4638587114419,-0.023992510157822333,0.07352884734578419
+2017-02-13,112.9800033569336,113.19999694824219,112.9800033569336,113.12999725341797,73.73148458114967,1544100,0.0,0.0,0.0,True,0.0010616398126235271,0.0010610766716110248,0.7513171875552438,75.4638587114419,-0.022956341749187037,0.07345106496642856
+2017-02-14,113.33000183105469,113.47000122070312,112.83000183105469,113.01000213623047,73.65329131475916,3047100,0.0,0.0,0.0,True,-0.001060513928814899,-0.0010610766716110684,0.7494598912840684,75.4638587114419,-0.023992510157822333,0.07341597418707632
+2017-02-15,112.54000091552734,113.05000305175781,112.43000030517578,112.9800033569336,73.63373528679404,3054300,0.0,0.0,0.0,True,-0.00026551465136226415,-0.00026554990661797087,0.7489953840509618,75.4638587114419,-0.0242516544462148,0.07312406724005209
+2017-02-16,112.94000244140625,113.04000091552734,112.83999633789062,112.91999816894531,73.59462323086379,2772000,0.0,0.0,0.0,True,-0.0005311703362311793,-0.0005313114571692753,0.7480663695847487,75.4638587114419,-0.02476994302299962,0.07308529308530899
+2017-02-17,112.79000091552734,112.98999786376953,112.7300033569336,112.94999694824219,73.61421010429889,1661100,0.0,0.0,0.0,True,0.00026614544072955937,0.0002661100303144898,0.7485316094791064,75.4638587114419,-0.02451038998967281,0.07307396769825493
+2017-02-21,112.93000030517578,113.16000366210938,112.81999969482422,113.12000274658203,73.72498389835212,1661400,0.0,0.0,0.0,True,0.0015047881909795446,0.0015036571317572239,0.7511627791966049,75.4638587114419,-0.023042484744106084,0.07294485806323965
+2017-02-22,113.3499984741211,113.45999908447266,113.0999984741211,113.27999877929688,73.8292647209753,2431600,0.0,0.0,0.0,True,0.001414457041685635,0.0014134576396207742,0.7536397237207773,75.4638587114419,-0.02166062030722471,0.07294867466609462
+2017-02-23,113.51000213623047,113.66000366210938,113.4800033569336,113.61000061035156,74.0443270490192,2271100,0.0,0.0,0.0,True,0.002912968574950492,0.0029087341032534124,0.7587480211277609,75.4638587114419,-0.018810748438543134,0.07298998489336754
+2017-02-24,113.69999694824219,113.86000061035156,113.58000183105469,113.83000183105469,74.18772763894013,2952600,0.0,0.0,0.0,True,0.001936685707549124,0.0019348127496149109,0.7621541632834592,75.4638587114419,-0.016910493238643243,0.07294234714224132
+2017-02-27,113.9000015258789,113.93000030517578,113.5199966430664,113.55999755859375,74.01175423272399,1941900,0.0,0.0,0.0,True,-0.002372001567059412,-0.002374819219308695,0.7579743308467506,75.4638587114419,-0.019242383089240866,0.07298610473632719
+2017-02-28,113.69999694824219,113.86000061035156,113.5199966430664,113.55999755859375,74.01175423272399,1596500,0.0,0.0,0.0,True,0.0,0.0,0.7579743308467506,75.4638587114419,-0.019242383089240866,0.07297957129643157
+2017-03-01,113.01000213623047,113.19000244140625,112.88999938964844,113.16000366210938,74.03863605980854,2632900,0.441,0.0,0.0,True,0.00036321024090346654,0.0003631442960313367,0.7586128451269596,75.4638587114419,-0.018886161878934882,0.07209743770728819
+2017-03-02,113.0,113.0,112.58000183105469,112.62999725341797,73.69181730675984,2339300,0.0,0.0,0.0,True,-0.004684294194297833,-0.004695299883053088,0.7503749851865138,75.4638587114419,-0.02348198773479071,0.07222175258092399
+2017-03-03,112.87000274658203,113.19000244140625,112.75,113.1500015258789,74.03205055196854,2121000,0.0,0.0,0.0,True,0.004616974552172914,0.004606349017827291,0.7584564219498799,75.4638587114419,-0.018973428922423596,0.0723417480449274
+2017-03-06,113.1500015258789,113.2300033569336,112.91999816894531,113.11000061035156,74.00587817069344,1129200,0.0,0.0,0.0,True,-0.00035352770968744007,-0.0003535902153402861,0.7578347588784429,75.4638587114419,-0.01932024899923923,0.07231691986272357
+2017-03-07,113.19000244140625,113.30999755859375,112.93000030517578,113.02999877929688,73.95351798540828,1074800,0.0,0.0,0.0,True,-0.0007075138702412609,-0.0007077642762970243,0.7565910664049442,75.4638587114419,-0.020014093525337007,0.07230781500283072
+2017-03-08,112.51000213623047,112.55000305175781,112.12000274658203,112.1500015258789,73.37774102009126,2115400,0.0,0.0,0.0,True,-0.007785660249869708,-0.007816126740154451,0.7429148451639591,75.4638587114419,-0.02764393084280936,0.0726375094471494
+2017-03-09,111.55000305175781,111.7300033569336,111.4000015258789,111.44999694824219,72.91977832734962,4940400,0.0,0.0,0.0,True,-0.006241166413343935,-0.006260723909298755,0.7320370235710032,75.4638587114419,-0.03371256688344437,0.07290578258552771
+2017-03-10,111.98999786376953,112.0999984741211,111.70999908447266,111.91999816894531,73.22726910617821,2324600,0.0,0.0,0.0,True,0.004216836445226413,0.00420797050582899,0.7393407404164789,75.4638587114419,-0.029637890818914325,0.07300475023060773
+2017-03-13,112.0999984741211,112.19999694824219,111.6500015258789,111.73999786376953,73.1095088131753,1672700,0.0,0.0,0.0,True,-0.0016081480907360612,-0.0016094425488499668,0.7365436229256388,75.4638587114419,-0.031198376792116456,0.07279253460735129
+2017-03-14,111.62000274658203,111.6500015258789,111.31999969482422,111.4000015258789,72.88703586096953,1965900,0.0,0.0,0.0,True,-0.0030430098056638544,-0.0030476491741556343,0.731259303653113,75.4638587114419,-0.034146449631281106,0.07282631039139184
+2017-03-15,111.44999694824219,112.9800033569336,111.44999694824219,112.91999816894531,73.88150923574806,2631200,0.0,0.0,0.0,True,0.013644036460413345,0.013551794681309433,0.7548806687145859,75.4638587114419,-0.020968308574630723,0.07379601472759421
+2017-03-16,112.9000015258789,112.9000015258789,112.56999969482422,112.58000183105469,73.65908255174725,2371400,0.0,0.0,0.0,True,-0.003010586631237655,-0.003015127563372999,0.7495974484339365,75.4638587114419,-0.02391576829639397,0.0732493437000074
+2017-03-17,112.83999633789062,113.08999633789062,112.81999969482422,113.04000091552734,73.96009578188078,2351800,0.0,0.0,0.0,True,0.004086573165258622,0.004078245804345031,0.7567473064167116,75.4638587114419,-0.01992692866808199,0.07296308710513923
+2017-03-20,113.2699966430664,113.29000091552734,113.04000091552734,113.27999877929688,74.11706837859138,1591800,0.0,0.0,0.0,True,0.00212239580075102,0.002120146700541848,0.7604758195228312,75.4638587114419,-0.017846825697057978,0.07298386308007375
+2017-03-21,113.30999755859375,113.45999908447266,113.27999877929688,113.29000091552734,74.12363075232888,2333100,0.0,0.0,0.0,True,8.854065441399328e-05,8.853673492160582e-05,0.7606316932039718,75.4638587114419,-0.017759865212270354,0.07290369347619606
+2017-03-22,113.38999938964844,113.44999694824219,113.02999877929688,113.4000015258789,74.19557009968166,3487300,0.0,0.0,0.0,True,0.000970531888719206,0.0009700612271491205,0.7623404424065159,75.4638587114419,-0.016806569839079022,0.07287315444541533
+2017-03-23,113.52999877929688,113.66999816894531,113.47000122070312,113.56999969482422,74.3068528439895,2970600,0.0,0.0,0.0,True,0.0014998569882047619,0.0014987333261268563,0.7649837010346552,75.4638587114419,-0.015331920302095181,0.072583042611514
+2017-03-24,113.62999725341797,113.87000274658203,113.58999633789062,113.73999786376953,74.41805076325493,2324700,0.0,0.0,0.0,True,0.0014964692354673126,0.0014953506412031755,0.7676249448443548,75.4638587114419,-0.013858394813680674,0.07254075144037948
+2017-03-27,113.73999786376953,113.9000015258789,113.66000366210938,113.7300033569336,74.41153465772238,2234300,0.0,0.0,0.0,True,-8.756081979721664e-05,-8.756465346958638e-05,0.7674701701550903,75.4638587114419,-0.013944742181066894,0.07252506507788346
+2017-03-28,114.08000183105469,114.08000183105469,113.6500015258789,113.69000244140625,74.3853468537123,1393200,0.0,0.0,0.0,True,-0.00035193205099903757,-0.00035199399361678574,0.7668481407530281,75.4638587114419,-0.014291766630349478,0.07236414627373214
+2017-03-29,113.5999984741211,114.08000183105469,113.5999984741211,114.05999755859375,74.62744523619064,2221500,0.0,0.0,0.0,True,0.0032546515236993034,0.0032493666093605677,0.7725986157464753,75.4638587114419,-0.011083629826690089,0.07242027271543762
+2017-03-30,114.05999755859375,114.0999984741211,113.7699966430664,113.86000061035156,74.49655248434522,1982200,0.0,0.0,0.0,True,-0.0017539492532694378,-0.0017554892232104847,0.7694895677280402,75.4638587114419,-0.012818138955701497,0.07243312825479976
+2017-03-31,113.69000244140625,113.80000305175781,113.55999755859375,113.69999694824219,74.3919169388173,2005300,0.0,0.0,0.0,True,-0.0014045689637772751,-0.0014055562953894647,0.7670041975994817,75.4638587114419,-0.014204703959328158,0.07241645148615561
+2017-04-03,113.5,113.62000274658203,113.29000091552734,113.56999969482422,74.59354606468644,3490100,0.437,0.0,0.0,True,0.0027103633588976273,0.0027066969475062377,0.7717934210316737,75.4638587114419,-0.011532840509565823,0.07245393896191031
+2017-04-04,113.44999694824219,113.47000122070312,113.2699966430664,113.36000061035156,74.45565139115632,1971500,0.0,0.0,0.0,True,-0.0018486139995346207,-0.0018503247951198267,0.7685180589092713,75.4638587114419,-0.01336013473868003,0.07242611363197833
+2017-04-05,113.4800033569336,113.83999633789062,113.43000030517578,113.77999877929688,74.73144073821653,1673300,0.0,0.0,0.0,True,0.0037040754047175106,0.00369723221068092,0.7750687831540759,75.4638587114419,-0.009705546280451727,0.07247637252765035
+2017-04-06,113.69999694824219,113.83000183105469,113.63999938964844,113.72000122070312,74.69207420715897,1428400,0.0,0.0,0.0,True,-0.0005267733455784906,-0.0005269121394013612,0.7741337242325419,75.4638587114419,-0.010227207002945327,0.07234613756403593
+2017-04-07,113.72000122070312,113.87000274658203,113.58000183105469,113.6500015258789,74.64606818868897,1374400,0.0,0.0,0.0,True,-0.0006159424404575953,-0.0006161322109317007,0.77304095997674,75.4638587114419,-0.01083685007256241,0.07229570335812374
+2017-04-10,114.02999877929688,114.02999877929688,113.58999633789062,113.63999938964844,74.63952894905395,1210600,0.0,0.0,0.0,True,-8.76032695853457e-05,-8.760710697588033e-05,0.7728856357915372,75.4638587114419,-0.010923503998649386,0.07217799647773
+2017-04-11,113.76000213623047,113.9000015258789,113.61000061035156,113.83000183105469,74.76429116374155,1444600,0.0,0.0,0.0,True,0.001671530038362734,0.0016701345868378405,0.7758490673863445,75.4638587114419,-0.009270232925344457,0.07218327592246238
+2017-04-12,113.94000244140625,114.2300033569336,113.86000061035156,114.16000366210938,74.98104228126667,2048200,0.0,0.0,0.0,True,0.0028991262292639153,0.0028949318675179185,0.7809974779968181,75.4638587114419,-0.006397982271505898,0.07212695782938892
+2017-04-13,114.30000305175781,114.33999633789062,114.08000183105469,114.11000061035156,74.94818414437417,2477500,0.0,0.0,0.0,True,-0.00043821926039977477,-0.000438315306520399,0.7802170105992365,75.4638587114419,-0.006833397812846642,0.07212435407428665
+2017-04-17,114.2300033569336,114.43000030517578,114.20999908447266,114.29000091552734,75.06640711942674,1765600,0.0,0.0,0.0,True,0.0015773961224310185,0.0015761533399027343,0.7830251180088414,75.4638587114419,-0.00526678066562869,0.07213532486444602
+2017-04-18,114.36000061035156,114.55000305175781,114.31999969482422,114.5,75.20434034979432,1632800,0.0,0.0,0.0,True,0.0018374827790563764,0.0018357966727196558,0.7863013959578076,75.4638587114419,-0.003438975505346553,0.0721513047510927
+2017-04-19,114.58000183105469,114.61000061035156,114.13999938964844,114.16999816894531,74.98761236637168,3407400,0.0,0.0,0.0,True,-0.0028818547229400027,-0.0028860152615632585,0.7811535348432723,75.4638587114419,-0.006310919600484355,0.07213292873667056
+2017-04-20,114.41000366210938,114.47000122070312,114.22000122070312,114.25,75.04013449037423,1225200,0.0,0.0,0.0,True,0.0007004106724446402,0.0007001654993641516,0.7824010737883391,75.4638587114419,-0.005614929163480831,0.07213225145686661
+2017-04-21,114.5,114.61000061035156,114.44999694824219,114.54000091552734,75.23062840158182,1232100,0.0,0.0,0.0,True,0.002538560365080711,0.0025353436634279387,0.7869258065089355,75.4638587114419,-0.0030906226350272403,0.07206345419241775
+2017-04-24,114.58999633789062,114.9000015258789,114.58999633789062,114.88999938964844,75.46050426658195,2649900,0.0,0.0,0.0,True,0.003055615377463683,0.003050956472930385,0.7923859644816909,75.4638587114419,-4.445101161310028e-05,0.07209237047018091
+2017-04-25,114.68000030517578,114.81999969482422,114.51000213623047,114.5999984741211,75.26999493263938,1446500,0.0,0.0,0.0,True,-0.0025246231229724136,-0.002527815357854149,0.7878608654304691,75.4638587114419,-0.0025689619125337515,0.07201614571474788
+2017-04-26,114.5199966430664,114.7300033569336,114.4800033569336,114.58000183105469,75.25690103063434,1123400,0.0,0.0,0.0,True,-0.0001739591189923173,-0.00017397425163485716,0.7875498507294378,75.4638587114419,-0.0027424741371750994,0.07201557260949841
+2017-04-27,114.56999969482422,114.8499984741211,114.52999877929688,114.83999633789062,75.42769239789443,1377500,0.0,0.0,0.0,True,0.0022694445947297748,0.0022668732948923367,0.7916065960759857,75.4638587114419,-0.0004792534355519962,0.0719199498048228
+2017-04-28,114.9000015258789,115.19999694824219,114.81999969482422,115.19999694824219,75.66412292526456,1998600,0.0,0.0,0.0,True,0.0031345321572735507,0.003129629753175079,0.7972224445645693,75.66412292526456,0.0,0.07195408868296094
+2017-05-01,114.62000274658203,114.80999755859375,114.4800033569336,114.5999984741211,75.56123786015785,1754300,0.444,0.0,0.0,True,-0.0013597602288780708,-0.0013606855417156037,0.7947786529620033,75.66412292526456,-0.0013597602288780708,0.07196189394969708
+2017-05-02,114.7300033569336,115.01000213623047,114.5999984741211,115.01000213623047,75.83159840450217,2119500,0.0,0.0,0.0,True,0.003578032229232253,0.00357164630008912,0.8012004288266394,75.83159840450217,0.0,0.07203391027483444
+2017-05-03,115.11000061035156,115.13999938964844,114.81999969482422,114.87000274658203,75.7392933355974,1898600,0.0,0.0,0.0,True,-0.001217237548025829,-0.0012179789833796967,0.7990079400331513,75.83159840450217,-0.001217237548025829,0.07200421124726693
+2017-05-04,114.61000061035156,114.6500015258789,114.25,114.3499984741211,75.39645364817568,1877900,0.0,0.0,0.0,True,-0.004526576263427895,-0.004536852231456589,0.790864593394079,75.83159840450217,-0.005738303892861896,0.07211879968040093
+2017-05-05,114.30000305175781,114.54000091552734,114.18000030517578,114.47000122070312,75.47553372182803,2612800,0.0,0.0,0.0,True,0.001048856674630283,0.0010483070087818791,0.7927429536762194,75.83159840450217,-0.004695465876570548,0.07209393914259057
+2017-05-08,114.36000061035156,114.5,114.12000274658203,114.16000366210938,75.27112079229352,2107400,0.0,0.0,0.0,True,-0.002708333673901442,-0.0027120078449662543,0.7878876075661285,75.83159840450217,-0.007391082662123849,0.0721512994124312
+2017-05-09,114.2300033569336,114.43000030517578,113.94999694824219,114.05000305175781,75.1985876696437,2216200,0.0,0.0,0.0,True,-0.0009636248522187918,-0.0009640894371277205,0.7861647546345039,75.83159840450217,-0.008347585283404624,0.07210684503450145
+2017-05-10,114.27999877929688,114.43000030517578,114.20999908447266,114.37999725341797,75.41621017169565,2248200,0.0,0.0,0.0,True,0.002893970602320328,0.002889791130966634,0.7913338629253168,75.83159840450217,-0.005477772347494914,0.07203559363088113
+2017-05-11,114.44999694824219,114.62000274658203,114.37000274658203,114.56999969482422,75.54146591390288,1078500,0.0,0.0,0.0,True,0.001660859673564552,0.001659481971372648,0.7943090171001401,75.83159840450217,-0.0038260104851234322,0.07201964997645639
+2017-05-12,114.73999786376953,114.9800033569336,114.7300033569336,114.97000122070312,75.80521781630475,2239600,0.0,0.0,0.0,True,0.0034914850964431476,0.0034854040129180526,0.8005738202917587,75.83159840450217,-0.00034788384726780475,0.07207099818790988
+2017-05-15,115.05999755859375,115.0999984741211,114.93000030517578,115.05999755859375,75.8645645005396,2757200,0.0,0.0,0.0,True,0.0007828838956529527,0.0007825776019071186,0.8019834605385994,75.8645645005396,0.0,0.07207185671520742
+2017-05-16,115.0999984741211,115.19999694824219,115.0,115.08000183105469,75.87778178442456,1947300,0.0,0.0,0.0,True,0.00017422210187278964,0.0001742069269649098,0.8022974058846344,75.87778178442456,0.0,0.07207162867088614
+2017-05-17,114.9800033569336,115.11000061035156,114.87000274658203,115.06999969482422,75.87118856521705,3192900,0.0,0.0,0.0,True,-8.689261932082193e-05,-8.689639470317164e-05,0.802140799542242,75.87778178442456,-8.689261932082193e-05,0.07206540521186684
+2017-05-18,114.27999877929688,114.63999938964844,114.04000091552734,114.4800033569336,75.4821423637705,2981200,0.0,0.0,0.0,True,-0.005127719873692649,-0.005140911744713224,0.7928999263492369,75.87778178442456,-0.005214166932002495,0.07157695178413716
+2017-05-19,114.77999877929688,115.0,114.75,114.91999816894531,75.77222858616484,2241000,0.0,0.0,0.0,True,0.0038431106127900794,0.003835744729104631,0.7997902390838603,75.87778178442456,-0.0013910949394857486,0.07156285603162722
+2017-05-22,114.91000366210938,115.05000305175781,114.87000274658203,114.87000274658203,75.7392933355974,1351200,0.0,0.0,0.0,True,-0.00043466123647128985,-0.00043475572904903435,0.7990079400331511,75.87778178442456,-0.0018251515209105618,0.07156435724867255
+2017-05-23,114.87999725341797,114.98999786376953,114.79000091552734,114.94000244140625,75.78546129278477,1353400,0.0,0.0,0.0,True,0.0006095641397498852,0.0006093784309934173,0.8001045507605207,75.87778178442456,-0.0012166999280773805,0.07156432702675068
+2017-05-24,115.2300033569336,115.4800033569336,115.05000305175781,115.37999725341797,76.07554751517911,1951100,0.0,0.0,0.0,True,0.003827729190347462,0.0038204220754723987,0.806994863495144,76.07554751517911,0.0,0.07162083806684846
+2017-05-25,115.37999725341797,115.41999816894531,115.19999694824219,115.29000091552734,76.01622396504673,2585300,0.0,0.0,0.0,True,-0.0007797978729043864,-0.0007801020734192367,0.8055857727442415,76.07554751517911,-0.0007797978729043864,0.07158793500809665
+2017-05-26,115.41999816894531,115.48999786376953,115.37000274658203,115.48999786376953,76.14808063782895,614200,0.0,0.0,0.0,True,0.0017345859331667768,0.0017330832763942624,0.8087177164267696,76.14808063782895,0.0,0.07160138643289646
+2017-05-30,115.68000030517578,115.68000030517578,115.43000030517578,115.55000305175781,76.18765537580883,1053500,0.0,0.0,0.0,True,0.0005197076229419562,0.0005195726217073728,0.8096577208117468,76.18765537580883,0.0,0.07159597957178945
+2017-05-31,115.5199966430664,115.73999786376953,115.38999938964844,115.62999725341797,76.24040884083622,2408900,0.0,0.0,0.0,True,0.0006924148638933758,0.0006921752553208173,0.8109107547161962,76.24040884083622,0.0,0.07159109154003475
+2017-06-01,115.31999969482422,116.0199966430664,115.04000091552734,115.37999725341797,76.36881853234854,7100900,0.444,0.0,0.0,True,0.001684273385526902,0.0016828565877350953,0.8139608235039291,76.36881853234854,0.0,0.07153533842499761
+2017-06-02,115.55000305175781,116.0199966430664,115.44000244140625,116.01000213623047,76.78579530685886,4552000,0.0,0.0,0.0,True,0.005460039614645806,0.005445187635418853,0.8238651214596759,76.78579530685886,0.0,0.07170297140027485
+2017-06-05,115.88999938964844,115.88999938964844,115.66999816894531,115.80999755859375,76.65339883835206,2083300,0.0,0.0,0.0,True,-0.0017242312588897635,-0.0017257194565174338,0.8207203562052563,76.78579530685886,-0.0017242312588897635,0.07133101374429623
+2017-06-06,115.94999694824219,116.05999755859375,115.91999816894531,116.05000305175781,76.81226072009872,2215700,0.0,0.0,0.0,True,0.002072470159890427,0.0020703255561822253,0.8244937448129968,76.81226072009872,0.0,0.07133557520181953
+2017-06-07,116.26000213623047,116.30000305175781,115.80000305175781,115.94999694824219,76.74609718699905,3462200,0.0,0.0,0.0,True,-0.0008613668245068817,-0.0008617380140789583,0.8229221864296945,76.81226072009872,-0.0008613668245068817,0.07133400128605255
+2017-06-08,115.80999755859375,115.80999755859375,115.48999786376953,115.77999877929688,76.63354977842216,2416300,0.0,0.0,0.0,True,-0.001466490319405489,-0.0014675666687665896,0.8202488886902659,76.81226072009872,-0.0023265939578027695,0.07118418599686362
+2017-06-09,115.9000015258789,115.9000015258789,115.48999786376953,115.52999877929688,76.46807925473303,4241300,0.0,0.0,0.0,True,-0.002159243884272355,-0.002161578412497484,0.8163185274095079,76.81226072009872,-0.0044808141583005945,0.07121002630360773
+2017-06-12,115.69000244140625,116.08000183105469,115.5,115.5199966430664,76.46147061279055,3099900,0.0,0.0,0.0,True,-8.642353785903722e-05,-8.642727258816582e-05,0.8161615547364902,76.81226072009872,-0.0045668504483475925,0.07109196172255519
+2017-06-13,115.62999725341797,115.69999694824219,115.52999877929688,115.69999694824219,76.58059581783995,914900,0.0,0.0,0.0,True,0.001557976901237712,0.001556764514309183,0.8189910924876855,76.81226072009872,-0.003015988594619712,0.07099181325689707
+2017-06-14,116.06999969482422,116.3499984741211,115.83999633789062,115.94999694824219,76.74609718699905,3760600,0.0,0.0,0.0,True,0.0021611397429288637,0.002158807839542982,0.8229221864296943,76.81226072009872,-0.0008613668245068817,0.0708458425210619
+2017-06-15,115.94000244140625,115.94000244140625,115.56999969482422,115.58000183105469,76.50117644401786,1868700,0.0,0.0,0.0,True,-0.0031913120270392614,-0.003196415123206617,0.8171046729317846,76.81226072009872,-0.004049929961239429,0.07084199364162741
+2017-06-16,115.66000366210938,115.79000091552734,115.48999786376953,115.56999969482422,76.49455237934039,1139400,0.0,0.0,0.0,True,-8.65877491742495e-05,-8.659149810981252e-05,0.8169473339281415,76.81226072009872,-0.004136167036093985,0.0708430407183994
+2017-06-19,115.54000091552734,115.77999877929688,115.23999786376953,115.44999694824219,76.41510987141582,1569000,0.0,0.0,0.0,True,-0.001038538110931242,-0.0010390777653019449,0.8150603648763022,76.81226072009872,-0.005170409579924984,0.0708441045946065
+2017-06-20,115.16999816894531,115.23999786376953,114.81999969482422,114.91000366210938,76.05771883353268,2963400,0.0,0.0,0.0,True,-0.004676968187110275,-0.0046879394242725515,0.806571385292091,76.81226072009872,-0.009823195925915629,0.0707206590604021
+2017-06-21,115.11000061035156,115.11000061035156,114.54000091552734,114.66999816894531,75.8988646631535,2164100,0.0,0.0,0.0,True,-0.0020886002474891363,-0.002090784414750815,0.8027981798496633,76.81226072009872,-0.011891279443962732,0.07075211701558445
+2017-06-22,114.79000091552734,115.06999969482422,114.75,114.91999816894531,76.06433518684265,2058900,0.0,0.0,0.0,True,0.002180144912885318,0.002177771845426129,0.8067285411304215,76.81226072009872,-0.009737059243464796,0.07065948908294095
+2017-06-23,115.26000213623047,115.31999969482422,115.12000274658203,115.30000305175781,76.31584914903131,2985100,0.0,0.0,0.0,True,0.0033065951548887362,0.003301140390287531,0.8127026609707224,76.81226072009872,-0.006462660601493253,0.07069312007801827
+2017-06-26,115.38999938964844,115.58000183105469,115.38999938964844,115.51000213623047,76.4548465481131,2732700,0.0,0.0,0.0,True,0.00182134380514265,0.0018196871697444524,0.8160042157328471,76.81226072009872,-0.004653087523201926,0.07016240633983384
+2017-06-27,115.45999908447266,115.47000122070312,114.91000366210938,114.91000366210938,76.05771883353268,2162400,0.0,0.0,0.0,True,-0.005194277832086258,-0.005207814990707491,0.8065713852920908,76.81226072009872,-0.009823195925915629,0.07032409750384051
+2017-06-28,115.12999725341797,115.12999725341797,114.79000091552734,115.04000091552734,76.14374684929726,4264600,0.0,0.0,0.0,True,0.0011310885612132449,0.0011304493624947596,0.80861477752101,76.81226072009872,-0.008703218269248802,0.06996826816668184
+2017-06-29,114.80999755859375,114.80999755859375,114.45999908447266,114.5,75.78630183184164,5172600,0.0,0.0,0.0,True,-0.004694345002000833,-0.004705398044261433,0.8001245157796093,76.81226072009872,-0.013356707362066067,0.06944750228563064
+2017-06-30,114.62000274658203,114.66000366210938,114.33999633789062,114.36000061035156,75.69370373097209,4519800,0.0,0.0,0.0,True,-0.0012218316322520906,-0.0012225786770915519,0.7979250667042372,76.81226072009872,-0.014562219346760497,0.06931892273906107
+2017-07-03,113.95999908447266,114.08000183105469,113.44000244140625,113.55000305175781,75.4498163112351,6778100,0.443,0.0,0.0,True,-0.0032220304690573354,-0.0032272323860578506,0.7921320973582342,76.81226072009872,-0.017737329901385435,0.06930377355627555
+2017-07-05,113.41999816894531,113.62999725341797,113.4000015258789,113.44999694824219,75.38338288027312,6692500,0.0,0.0,0.0,True,-0.0008804982465158151,-0.0008808861127906373,0.7905541281889856,76.81226072009872,-0.018602210460025193,0.06927857733627622
+2017-07-06,112.95999908447266,113.12000274658203,112.80000305175781,112.83000183105469,74.971418494634,5186700,0.0,0.0,0.0,True,-0.005464923036067826,-0.005479910355935476,0.7807688876865193,76.81226072009872,-0.02396547384762826,0.06949218571707914
+2017-07-07,112.68000030517578,113.05000305175781,112.5999984741211,112.9000015258789,75.01791032925613,2760000,0.0,0.0,0.0,True,0.0006201274506425491,0.0006199352510697448,0.7818731913570238,76.81226072009872,-0.023360208045186237,0.0694926386124135
+2017-07-10,113.33999633789062,113.58000183105469,113.33000183105469,113.4000015258789,75.35014688637341,2521600,0.0,0.0,0.0,True,0.004428763153480064,0.004418985041277518,0.7897646856910798,76.81226072009872,-0.01903490172035427,0.0691798518272652
+2017-07-11,113.56999969482422,113.5999984741211,113.3499984741211,113.51000213623047,75.42326607295279,1543100,0.0,0.0,0.0,True,0.0009703920908028518,0.0009699215647697969,0.7915014591864726,76.81226072009872,-0.018082980947630056,0.0691306813952307
+2017-07-12,114.19999694824219,114.52999877929688,114.05999755859375,114.18000030517578,75.86842018428666,1957700,0.0,0.0,0.0,True,0.005902079484376932,0.005884730443400042,0.8020750431949684,76.81226072009872,-0.012287628654120475,0.06928418122314481
+2017-07-13,114.30000305175781,114.37000274658203,114.04000091552734,114.19000244140625,75.87507509443411,1629700,0.0,0.0,0.0,True,8.771647190330967e-05,8.771262503854204e-05,0.8022331148598625,76.81226072009872,-0.012200990009650692,0.0692830582599546
+2017-07-14,114.58000183105469,114.66999816894531,114.43000030517578,114.4800033569336,76.06775132264254,2062800,0.0,0.0,0.0,True,0.0025393876443433605,0.002536168847569504,0.806809683363964,76.81226072009872,-0.00969258540858664,0.06932463785025307
+2017-07-17,114.51000213623047,114.5999984741211,114.38999938964844,114.5199966430664,76.09434011776233,1854100,0.0,0.0,0.0,True,0.0003495409639100444,0.00034947988869909644,0.807441237362289,76.81226072009872,-0.009346432400323068,0.06932390255483792
+2017-07-18,114.73999786376953,114.9000015258789,114.5999984741211,114.8499984741211,76.3136514092955,3067400,0.0,0.0,0.0,True,0.0028820972912542153,0.0028779520116787856,0.8126504588565919,76.81226072009872,-0.00649127243657277,0.06936178352475472
+2017-07-19,115.05000305175781,115.05000305175781,114.88999938964844,114.9800033569336,76.39996474565733,1688400,0.0,0.0,0.0,True,0.0011310340256018847,0.00113039488849683,0.8147006282020817,76.81226072009872,-0.005367580260966176,0.06936867409076106
+2017-07-20,115.20999908447266,115.30000305175781,115.01000213623047,115.0199966430664,76.42658438624709,1285900,0.0,0.0,0.0,True,0.00034842477582786024,0.0003483640900115403,0.8153329148616577,76.81226072009872,-0.005021025683087599,0.06936649631931345
+2017-07-21,115.2699966430664,115.41000366210938,115.16999816894531,115.29000091552734,76.60598935099813,1105900,0.0,0.0,0.0,True,0.002347415708706224,0.0023446648325769668,0.8195942558625353,76.81226072009872,-0.0026853964089436078,0.06940097262334405
+2017-07-24,115.25,115.27999877929688,114.91999816894531,115.05999755859375,76.45315004726439,1192000,0.0,0.0,0.0,True,-0.00199513517191785,-0.0019971281053171672,0.8159639193640442,76.81226072009872,-0.004675173852035419,0.06943449747934416
+2017-07-25,114.8499984741211,114.8499984741211,114.6500015258789,114.72000122070312,76.22722240242123,1255400,0.0,0.0,0.0,True,-0.002955112310002672,-0.0029594872755205385,0.8105975420314109,76.81226072009872,-0.007616470498236549,0.06945362905019985
+2017-07-26,114.94999694824219,115.37999725341797,114.88999938964844,115.33999633789062,76.63920221079536,1598400,0.0,0.0,0.0,True,0.005404628364906072,0.005390075771715529,0.820383148864503,76.81226072009872,-0.0022530063258257016,0.06958580790206356
+2017-07-27,115.37999725341797,115.38999938964844,114.98999786376953,115.16999816894531,76.52621525427132,1760300,0.0,0.0,0.0,True,-0.001474271042295916,-0.001475358849128522,0.8176994107022486,76.81226072009872,-0.0037239558261373817,0.06947037975801379
+2017-07-28,115.12999725341797,115.20999908447266,115.0,115.16999816894531,76.52621525427132,1821200,0.0,0.0,0.0,True,0.0,0.0,0.8176994107022486,76.81226072009872,-0.0037239558261373817,0.06942249707332585
+2017-07-31,115.25,115.27999877929688,115.0999984741211,115.26000213623047,76.58603233192332,967000,0.0,0.0,0.0,True,0.0007816547238517213,0.0007813493908976656,0.8191202240331665,76.81226072009872,-0.0029452119499485674,0.06935890913827555
+2017-08-01,114.8499984741211,115.06999969482422,114.77999877929688,114.94000244140625,76.67541479254781,1365000,0.454,0.0,0.0,True,0.0011670856669674379,0.001166405151918527,0.8212432931731262,76.81226072009872,-0.0017815635976341504,0.06925211308854963
+2017-08-02,114.83000183105469,115.12000274658203,114.80000305175781,115.0999984741211,76.78217867550411,2062900,0.0,0.0,0.0,True,0.0013924135036655905,0.001391444994921855,0.8237792169280007,76.81226072009872,-0.0003916307671795183,0.06921611404819596
+2017-08-03,115.02999877929688,115.51000213623047,115.02999877929688,115.5,77.04896885669865,926900,0.0,0.0,0.0,True,0.003474636768540318,0.003468614165077902,0.8301161872528384,77.04896885669865,0.0,0.06928353248845862
+2017-08-04,115.3499984741211,115.36000061035156,115.08000183105469,115.2300033569336,76.86886986887316,1184900,0.0,0.0,0.0,True,-0.0023374613638301733,-0.002340197491203449,0.8258383613738147,77.04896885669865,-0.0023374613638301733,0.06902301761021003
+2017-08-07,115.1500015258789,115.5,115.1500015258789,115.44000244140625,77.0089468594041,1293000,0.0,0.0,0.0,True,0.0018222850260436463,0.0018206266790338815,0.8291655592797222,77.04896885669865,-0.0005194358586287917,0.0689870034840257
+2017-08-08,115.33999633789062,115.55999755859375,115.19999694824219,115.19999694824219,76.84887429296087,1029100,0.0,0.0,0.0,True,-0.002078622977866207,-0.0020807863129668207,0.825363413717882,77.04896885669865,-0.0025969791251837515,0.06877892401123738
+2017-08-09,115.19999694824219,115.30000305175781,115.1500015258789,115.23999786376953,76.87555562449059,1040000,0.0,0.0,0.0,True,0.00034719222337598055,0.00034713196610282847,0.8259971656999598,77.04896885669865,-0.002250688552764224,0.06863148544460515
+2017-08-10,115.0999984741211,115.11000061035156,114.7300033569336,114.76000213623047,76.55534108929666,1487200,0.0,0.0,0.0,True,-0.004165362222005364,-0.0041740615087498024,0.8183912260884643,77.04896885669865,-0.006406675841698517,0.06870922492779732
+2017-08-11,114.83999633789062,115.05000305175781,114.79000091552734,114.97000122070312,76.69546434803257,935500,0.0,0.0,0.0,True,0.0018303524841261076,0.0018286794302258547,0.8217195229862484,77.04896885669865,-0.004588049832614294,0.06871073290469591
+2017-08-14,115.27999877929688,115.58000183105469,114.97000122070312,115.2300033569336,76.86886986887316,1168400,0.0,0.0,0.0,True,0.002260961874534173,0.002258409746354209,0.8258383613738149,77.04896885669865,-0.0023374613638301733,0.06861806763463033
+2017-08-15,115.26000213623047,115.33999633789062,115.08000183105469,115.26000213623047,76.88888857888794,1926500,0.0,0.0,0.0,True,0.0002604267507630986,0.0002603928456032548,0.8263138585256862,77.04896885669865,-0.0020776433505350633,0.0686097136411655
+2017-08-16,115.4000015258789,115.47000122070312,115.30999755859375,115.36000061035156,76.95561504181468,1787200,0.0,0.0,0.0,True,0.0008678297236444088,0.0008674533771504985,0.8278987879768185,77.04896885669865,-0.0012116166675454343,0.0685582958275759
+2017-08-17,115.45999908447266,115.52999877929688,115.20999908447266,115.26000213623047,76.88888857888794,790800,0.0,0.0,0.0,True,-0.0008670772482356481,-0.0008674533771504525,0.8263138585256862,77.04896885669865,-0.0020776433505350633,0.06850158576639687
+2017-08-18,115.45999908447266,115.69000244140625,115.41000366210938,115.55000305175781,77.08234365521328,974500,0.0,0.0,0.0,True,0.002516034239808951,0.0025128743248539966,0.8309089267263745,77.08234365521328,0.0,0.06850630531585605
+2017-08-21,115.6500015258789,115.7300033569336,115.55999755859375,115.66000366210938,77.15572502828746,3495100,0.0,0.0,0.0,True,0.0009519867922336278,0.0009515339401906543,0.8326519278424007,77.15572502828746,0.0,0.06834350478502578
+2017-08-22,115.80999755859375,115.8499984741211,115.66000366210938,115.69999694824219,77.18243720528713,800200,0.0,0.0,0.0,True,0.00034621121102640373,0.0003461512937540389,0.8332864124857289,77.18243720528713,0.0,0.06833418532107954
+2017-08-23,115.72000122070312,115.95999908447266,115.56999969482422,115.94999694824219,77.34917239324531,723500,0.0,0.0,0.0,True,0.0021602736839561043,0.0021579436478350476,0.8372468128777761,77.34917239324531,0.0,0.06836062004422462
+2017-08-24,116.04000091552734,116.0999984741211,115.87000274658203,116.06999969482422,77.42924723330441,1635200,0.0,0.0,0.0,True,0.0010352384851901597,0.001034702995370798,0.8391488014852602,77.42924723330441,0.0,0.06827431144892399
+2017-08-25,116.22000122070312,116.4000015258789,116.18000030517578,116.37999725341797,77.63601212992462,982200,0.0,0.0,0.0,True,0.0026703720365148786,0.0026668129277964696,0.8440600130157363,77.63601212992462,0.0,0.06832030390096784
+2017-08-28,116.2699966430664,116.41999816894531,116.08999633789062,116.19999694824219,77.51596927214342,2025900,0.0,0.0,0.0,True,-0.0015462264803131065,-0.0015474231221559267,0.8412086785923247,77.63601212992462,-0.0015462264803131065,0.06832649113583662
+2017-08-29,116.30999755859375,116.37000274658203,116.18000030517578,116.2699966430664,77.56266931368792,1404900,0.0,0.0,0.0,True,0.0006024570418585729,0.0006022756374701745,0.8423179277262738,77.63601212992462,-0.000944700973485868,0.06815847174062568
+2017-08-30,116.38999938964844,116.66999816894531,116.38999938964844,116.6500015258789,77.8161342518526,923000,0.0,0.0,0.0,True,0.0032678728105604016,0.0032625449183014813,0.8483383883906985,77.8161342518526,0.0,0.06822818858278962
+2017-08-31,116.9000015258789,117.2699966430664,116.80000305175781,117.08999633789062,78.10968287825182,1918800,0.0,0.0,0.0,True,0.0037723362798920412,0.0037652388630166817,0.8553109423507419,78.10968287825182,0.0,0.06821563258975957
+2017-09-01,116.58000183105469,116.66999816894531,116.37999725341797,116.52999877929688,78.03664080534737,1325800,0.451,0.0,0.0,True,-0.0009351218723840926,-0.0009355593716068577,0.8535760005084763,78.10968287825182,-0.0009351218723840926,0.0682093311480235
+2017-09-05,116.70999908447266,117.02999877929688,116.6500015258789,116.91999816894531,78.29787880194617,1803300,0.0,0.0,0.0,True,0.003347632521118138,0.0033420416732979578,0.8597810918081426,78.29787880194617,0.0,0.06822800878809894
+2017-09-06,117.04000091552734,117.04000091552734,116.69999694824219,116.69999694824219,78.15052999186824,2192000,0.0,0.0,0.0,True,-0.0018819004081916946,-0.0018836734075195027,0.8562811690123215,78.29787880194617,-0.0018819004081916946,0.06799539030281783
+2017-09-07,117.0,117.25,116.9000015258789,117.1500015258789,78.4518979449065,1851500,0.0,0.0,0.0,True,0.0038562496386091993,0.003848833367851482,0.8634394525994824,78.4518979449065,0.0,0.06804455673248895
+2017-09-08,117.45999908447266,117.45999908447266,117.12000274658203,117.26000213623047,78.52558006131297,677900,0.0,0.0,0.0,True,0.0009392011963587077,0.0009387604228768184,0.8651895971627059,78.52558006131297,0.0,0.06788209316760081
+2017-09-11,117.30000305175781,117.30000305175781,117.02999877929688,117.05999755859375,78.39161818520486,1789800,0.0,0.0,0.0,True,-0.0017059648079454925,-0.001707421622994362,0.8620076493498003,78.52558006131297,-0.0017059648079454925,0.06716653558283919
+2017-09-12,116.83999633789062,116.94000244140625,116.77999877929688,116.81999969482422,78.23088244115712,1215900,0.0,0.0,0.0,True,-0.0020504200291923125,-0.0020525250182403688,0.8581897515710641,78.52558006131297,-0.003752886892726459,0.06720372463578389
+2017-09-13,116.87999725341797,116.93000030517578,116.7699966430664,116.81999969482422,78.23088244115712,881300,0.0,0.0,0.0,True,0.0,0.0,0.8581897515710641,78.52558006131297,-0.003752886892726459,0.0662534641392116
+2017-09-14,116.79000091552734,116.93000030517578,116.7300033569336,116.9000015258789,78.28447644524135,814300,0.0,0.0,0.0,True,0.0006850747736937279,0.0006848402170907132,0.8594627504946017,78.52558006131297,-0.003070383127171561,0.06623394919077803
+2017-09-15,117.02999877929688,117.08000183105469,116.93000030517578,117.05999755859375,78.39161818520486,959500,0.0,0.0,0.0,True,0.001368620508543028,0.0013676848011497439,0.8620076493498006,78.52558006131297,-0.0017059648079454925,0.06612682545923168
+2017-09-18,117.02999877929688,117.04000091552734,116.79000091552734,116.83000183105469,78.23758361950952,2226200,0.0,0.0,0.0,True,-0.0019649366764112886,-0.00196686969707297,0.8583489222278349,78.52558006131297,-0.0036675493715369045,0.066091130979675
+2017-09-19,116.63999938964844,117.04000091552734,116.56999969482422,116.66000366210938,78.1237715466636,1706700,0.0,0.0,0.0,True,-0.0014546982099986616,-0.0014557573106789327,0.8556455853771172,78.52558006131297,-0.005116912404029672,0.06602877809964343
+2017-09-20,116.52999877929688,116.5999984741211,115.7300033569336,115.91000366210938,77.6214376453607,3079900,0.0,0.0,0.0,True,-0.006429975042908098,-0.006450736376858442,0.8437138305746597,78.52558006131297,-0.01151398582788321,0.06635639414940381
+2017-09-21,116.06999969482422,116.2699966430664,116.01000213623047,116.23999786376953,77.84247628321256,2297000,0.0,0.0,0.0,True,0.002847649367971661,0.0028436024954058992,0.8489640810990162,78.52558006131297,-0.008699124254377133,0.06553972041619402
+2017-09-22,116.45999908447266,116.4800033569336,116.31999969482422,116.44000244140625,77.9763764683807,2095100,0.0,0.0,0.0,True,0.001720142929176438,0.001718665177714498,0.8521445635894198,78.52558006131297,-0.006993945062277018,0.06544949640831721
+2017-09-25,116.41000366210938,116.44999694824219,116.0999984741211,116.33000183105469,77.90273290881173,2725800,0.0,0.0,0.0,True,-0.0009444342364234304,-0.0009448804954338779,0.8503953348527604,78.52558006131297,-0.007931773977535972,0.06537519556921607
+2017-09-26,116.37000274658203,116.47000122070312,116.19999694824219,116.29000091552734,77.87597446360708,1232600,0.0,0.0,0.0,True,-0.0003434853208034161,-0.00034354432539808135,0.8497597512175554,78.52558006131297,-0.00827253485041013,0.06529671928685844
+2017-09-27,115.9800033569336,115.9800033569336,115.69999694824219,115.80000305175781,77.54780179715922,2150600,0.0,0.0,0.0,True,-0.004214042504228521,-0.004222946604985876,0.8419647850033134,78.52558006131297,-0.012451716541161395,0.06538879609325023
+2017-09-28,115.69999694824219,116.12000274658203,115.6500015258789,116.04000091552734,77.70856067530944,2359400,0.0,0.0,0.0,True,0.002073029466015175,0.0020708837054032796,0.8457832322779877,78.52558006131297,-0.010404499850438453,0.0654114079530477
+2017-09-29,116.25,116.51000213623047,116.12000274658203,116.41999816894531,77.96301266851337,2763000,0.0,0.0,0.0,True,0.003274439662666051,0.0032690903592471833,0.8518271381024427,78.52558006131297,-0.007164129094752836,0.06535253120995757
+2017-10-02,115.73999786376953,116.04000091552734,115.70999908447266,115.86000061035156,77.89041014355611,2066100,0.452,0.0,0.0,True,-0.0009312431943331312,-0.000931677070660459,0.8501026366830033,78.52558006131297,-0.008088700742623134,0.06530037755200323
+2017-10-03,115.91999816894531,115.9800033569336,115.80999755859375,115.83000183105469,77.87026034029394,2161300,0.0,0.0,0.0,True,-0.00025869427603519846,-0.0002587277431713873,0.8496240257208159,78.52558006131297,-0.008345302518075637,0.0652758618493687
+2017-10-04,116.11000061035156,116.11000061035156,115.80999755859375,115.91999816894531,77.93074059555043,1801000,0.0,0.0,0.0,True,0.0007766797618524723,0.0007763783022078748,0.8510605912686293,78.52558006131297,-0.0075751043837954946,0.06512131797378742
+2017-10-05,116.04000091552734,116.0999984741211,115.9000015258789,115.9800033569336,77.97108647027973,1230600,0.0,0.0,0.0,True,0.0005177145041992404,0.0005175805362814063,0.8520189121848807,78.52558006131297,-0.0070613116210066496,0.065122183695216
+2017-10-06,115.73999786376953,115.86000061035156,115.56999969482422,115.69000244140625,77.77613538866053,1313700,0.0,0.0,0.0,True,-0.002500299668050765,-0.0025034306372621676,0.8473883099135211,78.52558006131297,-0.009543955893955292,0.06515445234133958
+2017-10-09,115.70999908447266,115.70999908447266,115.47000122070312,115.52999877929688,77.66853867801488,1337900,0.0,0.0,0.0,True,-0.0013834154925282949,-0.0013843732952020633,0.8448326043048711,78.52558006131297,-0.01091416813003998,0.06517143936820795
+2017-10-10,115.5999984741211,115.94000244140625,115.58999633789062,115.73999786376953,77.8097029713625,1717300,0.0,0.0,0.0,True,0.0018175222007565939,0.001815872505883715,0.8481856285198748,78.52558006131297,-0.009116482672162474,0.06509615857648202
+2017-10-11,115.80000305175781,115.94000244140625,115.77999877929688,115.87000274658203,77.89712674464349,2132900,0.0,0.0,0.0,True,0.0011235587586444495,0.0011229280388919802,0.850262173670399,78.52558006131297,-0.008003166817472485,0.06459080700494192
+2017-10-12,116.01000213623047,116.13999938964844,115.94000244140625,116.08999633789062,78.04504619591599,1418700,0.0,0.0,0.0,True,0.0018989076677680128,0.0018971070217493303,0.8537756506993628,78.52558006131297,-0.0061194564245405925,0.06461313196719909
+2017-10-13,116.31999969482422,116.45999908447266,116.2699966430664,116.41999816894531,78.26686368188476,1276000,0.0,0.0,0.0,True,0.002842172524466724,0.002838141188831802,0.859044400920306,78.52558006131297,-0.003294676450988354,0.06463210912288675
+2017-10-16,116.05999755859375,116.33999633789062,116.05999755859375,116.20999908447266,78.12568396580214,1054900,0.0,0.0,0.0,True,-0.0018038248811967916,-0.0018054537323673743,0.8556910103746764,78.52558006131297,-0.005092558312827289,0.06445321336080279
+2017-10-17,116.27999877929688,116.3499984741211,116.12000274658203,116.2699966430664,78.16606068600143,1149100,0.0,0.0,0.0,True,0.0005168174939367276,0.0005166839897719195,0.8566500639521792,78.52558006131297,-0.0045783727421156994,0.06445391933357457
+2017-10-18,116.30000305175781,116.3499984741211,116.19000244140625,116.29000091552734,78.1795170222787,1813600,0.0,0.0,0.0,True,0.00017215062597730757,0.0001721358097586852,0.8569696874229094,78.52558006131297,-0.004407010285871871,0.06443979553379756
+2017-10-19,116.44999694824219,116.56999969482422,116.2300033569336,116.41999816894531,78.26686368188476,1315300,0.0,0.0,0.0,True,0.0011172576006215351,0.0011166339328369526,0.8590444009203064,78.52558006131297,-0.003294676450988354,0.06443699920598663
+2017-10-20,116.2699966430664,116.2699966430664,115.98999786376953,116.04000091552734,78.01147090184652,940300,0.0,0.0,0.0,True,-0.0032631022635106754,-0.0032684377917797046,0.8529781489276966,78.52558006131297,-0.00654702784831418,0.06452682293293761
+2017-10-23,116.0999984741211,116.16000366210938,115.93000030517578,115.94000244140625,77.9441737977252,2075000,0.0,0.0,0.0,True,-0.0008626565214492343,-0.0008630288237142842,0.8513796652434211,78.52558006131297,-0.007404036533493974,0.06441331352879788
+2017-10-24,115.80000305175781,115.94999694824219,115.76000213623047,115.79000091552734,77.84331682226941,1683400,0.0,0.0,0.0,True,-0.0012939642636731197,-0.0012948021583127588,0.8489840461181051,78.52558006131297,-0.008688420238485817,0.06442946069569686
+2017-10-25,115.5199966430664,115.62999725341797,115.37999725341797,115.58999633789062,77.70888455274418,2402700,0.0,0.0,0.0,True,-0.0017269596802017562,-0.0017284525941192916,0.8457909252211229,78.52558006131297,-0.010400375367251136,0.0644566659747237
+2017-10-26,115.62000274658203,115.62000274658203,115.2300033569336,115.25,77.48033504295304,3818800,0.0,0.0,0.0,True,-0.002941098834535638,-0.0029454323646923436,0.8403622716821586,78.52558006131297,-0.01331088566991534,0.06425113981361023
+2017-10-27,115.41999816894531,115.86000061035156,115.27999877929688,115.80000305175781,77.8500642688268,2868200,0.0,0.0,0.0,True,0.004771910519860034,0.0047605610463153595,0.8491443157667522,78.52558006131297,-0.008602493505412201,0.06381647132206407
+2017-10-30,115.97000122070312,116.22000122070312,115.95999908447266,116.13999938964844,78.07863691272043,2215200,0.0,0.0,0.0,True,0.002936062366041714,0.0029317605531367407,0.854573518801655,78.52558006131297,-0.0056916885968057995,0.06381794095639651
+2017-10-31,116.20999908447266,116.44000244140625,116.12999725341797,116.25,78.15260434972416,1250200,0.0,0.0,0.0,True,0.000947345393419452,0.0009468969449736005,0.8563304404814494,78.52558006131297,-0.004749735198359417,0.06381675256869869
+2017-11-01,115.83999633789062,115.97000122070312,115.69999694824219,115.83000183105469,78.16946911043382,2356000,0.445,0.0,0.0,True,0.0002157926898276319,0.00021576940993416738,0.8567310230204097,78.52558006131297,-0.004534967466666151,0.06380409463040108
+2017-11-02,115.95999908447266,116.16999816894531,115.80999755859375,116.1500015258789,78.38539511163708,4631000,0.0,0.0,0.0,True,0.0027622805125899763,0.0027584724268303763,0.8618598349424202,78.52558006131297,-0.0017852138063345624,0.06384016185891364
+2017-11-03,115.5,115.69000244140625,115.3499984741211,115.41999816894531,77.89276982200931,2022400,0.0,0.0,0.0,True,-0.006284656585913262,-0.006304488173589121,0.850158685268702,78.52558006131297,-0.008058650936542566,0.06412990027323215
+2017-11-06,115.20999908447266,115.2699966430664,115.13999938964844,115.26000213623047,77.78477212025396,2305300,0.0,0.0,0.0,True,-0.0013864919940853593,-0.0013874540634806899,0.8475934550637894,78.52558006131297,-0.009433969675621379,0.06409416764182696
+2017-11-07,115.0199966430664,115.1500015258789,114.62000274658203,114.6500015258789,77.37314703478457,1668200,0.0,0.0,0.0,True,-0.005291846646192311,-0.0053058980605314564,0.8378162738350832,78.52558006131297,-0.014675893201025358,0.0638458216142507
+2017-11-08,114.6500015258789,114.80999755859375,114.51000213623047,114.5999984741211,77.33935582242528,2401700,0.0,0.0,0.0,True,-0.0004367304892497481,-0.0004368258837853475,0.83701364343466,78.52558006131297,-0.015106214280257269,0.06380200948787919
+2017-11-09,114.44999694824219,114.5199966430664,114.29000091552734,114.36000061035156,77.17741710504845,2011900,0.0,0.0,0.0,True,-0.0020938720739883676,-0.0020960672889876954,0.8331671718671365,78.52558006131297,-0.017168455874020494,0.062041634032037815
+2017-11-10,114.36000061035156,114.47000122070312,114.18000030517578,114.44999694824219,77.23813641269726,1948800,0.0,0.0,0.0,True,0.0007867496727205214,0.0007864403474271749,0.8346094155396451,78.52558006131297,-0.016395213478340054,0.0496004767790644
+2017-11-13,114.5,114.69000244140625,114.5,114.58000183105469,77.32586864067804,1841800,0.0,0.0,0.0,True,0.0011358667111285303,0.0011352221026158637,0.8366932873026796,78.52558006131297,-0.015277969544423509,0.04922309312997334
+2017-11-14,114.41000366210938,114.56999969482422,114.31999969482422,114.48999786376953,77.26514162166173,1950100,0.0,0.0,0.0,True,-0.000785338982721262,-0.0007856475229298316,0.8352508604648583,78.52558006131297,-0.016051310142084718,0.048932528457146525
+2017-11-15,114.55000305175781,114.63999938964844,114.43000030517578,114.56999969482422,77.31912119412067,1337600,0.0,0.0,0.0,True,0.0006986277553628906,0.0006983838285953372,0.8365330176540327,78.52558006131297,-0.015363896277497013,0.04594001217078428
+2017-11-16,114.86000061035156,115.16000366210938,114.79000091552734,115.02999877929688,77.629588560802,3362800,0.0,0.0,0.0,True,0.004015402165550519,0.004007361954209703,0.8439074363102257,78.52558006131297,-0.01141018633433033,0.04607559330506702
+2017-11-17,115.12000274658203,115.33000183105469,115.06999969482422,115.23999786376953,77.7713080726092,1191700,0.0,0.0,0.0,True,0.001825586280110203,0.0018239219227878729,0.8472736484277468,78.52558006131297,-0.009605430333845644,0.04603251624919021
+2017-11-20,115.19999694824219,115.27999877929688,115.16999816894531,115.20999908447266,77.75105031020212,829000,0.0,0.0,0.0,True,-0.00026047861234601566,-0.0002605125427919921,0.8467924731511809,78.52558006131297,-0.009863406937027253,0.045637601217839156
+2017-11-21,115.30000305175781,115.45999908447266,115.25,115.37000274658203,77.85906343469246,1248400,0.0,0.0,0.0,True,0.001389217561170053,0.0013882534912192362,0.8493580696867191,78.52558006131297,-0.008487891793987234,0.045471721880369985
+2017-11-22,115.61000061035156,115.93000030517578,115.4800033569336,115.86000061035156,78.18973458420842,1209900,0.0,0.0,0.0,True,0.0042470476130673784,0.004238054360543071,0.857212381462289,78.52558006131297,-0.004276892661503551,0.04546014216328405
+2017-11-24,115.87000274658203,115.9000015258789,115.77999877929688,115.81999969482422,78.16272937524396,388600,0.0,0.0,0.0,True,-0.00034538049154497763,-0.0003454401491237189,0.8565709365370762,78.52558006131297,-0.004620795997758886,0.04478030750934699
+2017-11-27,116.0199966430664,116.02999877929688,115.80999755859375,115.87000274658203,78.1964820307658,1518900,0.0,0.0,0.0,True,0.0004318254466242344,0.00043173223684866155,0.8573726511109359,78.52558006131297,-0.004190965928430046,0.044779741101968897
+2017-11-28,116.08000183105469,116.13999938964844,115.86000061035156,116.02999877929688,78.30443346431618,1864000,0.0,0.0,0.0,True,0.001380515219443046,0.0013795631844060012,0.8599367823239719,78.52558006131297,-0.0028162364012352947,0.04468484676415324
+2017-11-29,115.83000183105469,115.83000183105469,115.58999633789062,115.61000061035156,78.02098672933427,1885100,0.0,0.0,0.0,True,-0.0036198044279456276,-0.0036263717731205855,0.8532041749236166,78.52558006131297,-0.006425846604185659,0.04484408153179023
+2017-11-30,115.69000244140625,115.79000091552734,115.41000366210938,115.48999786376953,77.94000965927837,5257400,0.0,0.0,0.0,True,-0.0010378883099340097,-0.0010384272889715934,0.8512807559745423,78.52558006131297,-0.007457065603047819,0.04477537671826454
+2017-12-01,115.3499984741211,115.58000183105469,115.19999694824219,115.41999816894531,78.19679048546554,2354900,0.449,0.0,0.0,True,0.003294595770640951,0.003289180480862387,0.857379977723445,78.52558006131297,-0.004187037849204045,0.04446654849155283
+2017-12-04,115.44000244140625,115.5199966430664,115.33999633789062,115.48999786376953,78.24419997281949,2186100,0.0,0.0,0.0,True,0.0006062843124330364,0.0006061005963516534,0.858506078066166,78.52558006131297,-0.003583292072134703,0.04446637911741672
+2017-12-05,115.58999633789062,115.72000122070312,115.51000213623047,115.6500015258789,78.35259866568454,1224800,0.0,0.0,0.0,True,0.0013853894972752911,0.0013844307306536934,0.8610808328673412,78.52558006131297,-0.002202866830061767,0.04431208120427464
+2017-12-06,115.75,115.8499984741211,115.68000030517578,115.75,78.420366163223,1445000,0.0,0.0,0.0,True,0.0008649042749380165,0.0008645304607624043,0.8626904896356933,78.52558006131297,-0.0013398678240621464,0.044088966980978334
+2017-12-07,115.6500015258789,115.6500015258789,115.4000015258789,115.51000213623047,78.25776426824167,1661400,0.0,0.0,0.0,True,-0.002073465133316077,-0.0020756177382278166,0.8588282658512743,78.52558006131297,-0.003410554788161768,0.04381796960146543
+2017-12-08,115.58999633789062,115.69000244140625,115.41000366210938,115.52999877929688,78.27129000682638,1246200,0.0,0.0,0.0,True,0.00017283573982940226,0.0001728208054536922,0.8591495378098184,78.52558006131297,-0.0032383085140923473,0.043806617709844564
+2017-12-11,115.62000274658203,115.69999694824219,115.44999694824219,115.47000122070312,78.2306665228673,1995500,0.0,0.0,0.0,True,-0.0005190087445287039,-0.0005191434761871086,0.8581846229423087,78.52558006131297,-0.003755636548184671,0.0435756431738575
+2017-12-12,115.47000122070312,115.52999877929688,115.33999633789062,115.51000213623047,78.25776426824167,1017000,0.0,0.0,0.0,True,0.00034638264735287194,0.0003463226707331855,0.8588282658512738,78.52558006131297,-0.003410554788161768,0.04352153167714733
+2017-12-13,115.61000061035156,116.1500015258789,115.55999755859375,115.83999633789062,78.4813399459991,1888400,0.0,0.0,0.0,True,0.0028569136857921063,0.0028528404639394165,0.8641387777635214,78.52558006131297,-0.0005633847630202027,0.04350707475320113
+2017-12-14,115.80000305175781,115.94999694824219,115.7300033569336,115.9000015258789,78.5219865640607,3148300,0.0,0.0,0.0,True,0.0005179144251303835,0.0005177803537441771,0.8651042421269701,78.52558006131297,-4.5762122985459897e-05,0.04253503310502006
+2017-12-15,116.02999877929688,116.16999816894531,115.83999633789062,116.05000305175781,78.62360696489839,1176800,0.0,0.0,0.0,True,0.0012941649248110476,0.0012933282152004285,0.8675179946182472,78.62360696489839,0.0,0.042483413442238355
+2017-12-18,116.18000030517578,116.25,116.05000305175781,116.16999816894531,78.70487706691907,1564100,0.0,0.0,0.0,True,0.001033660310916007,0.0010331264519510364,0.8694483738492056,78.70487706691907,0.0,0.04245787947856999
+2017-12-19,116.05000305175781,116.0999984741211,115.81999969482422,115.91999816894531,78.53552772538038,1048400,0.0,0.0,0.0,True,-0.0021517007312609193,-0.0021540189653069313,0.8654258804161397,78.70487706691907,-0.0021517007312609193,0.04233971291247324
+2017-12-20,115.87000274658203,115.87000274658203,115.62000274658203,115.73999786376953,78.41360329393063,1947800,0.0,0.0,0.0,True,-0.0015524748477667716,-0.0015536811855442784,0.8625298536564203,78.70487706691907,-0.0037008351177624244,0.042363713884939626
+2017-12-21,115.45999908447266,115.55000305175781,115.30999755859375,115.36000061035156,78.4074573340378,1864800,0.371,0.0,0.0,True,-7.83787459657237e-05,-7.838181774014221e-05,0.862383870902167,78.70487706691907,-0.003778923796912692,0.042266894943614804
+2017-12-22,115.43000030517578,115.80000305175781,115.41000366210938,115.73999786376953,78.66574958825382,1791700,0.0,0.0,0.0,True,0.0032942307147598715,0.003288816623677236,0.8685189930523662,78.70487706691907,-0.0004971417289932889,0.042367236724687944
+2017-12-26,115.73999786376953,115.87000274658203,115.68000030517578,115.80000305175781,78.70651958819532,619400,0.0,0.0,0.0,True,0.0005182687529821095,0.0005181344981166823,0.8694873880608189,78.70651958819532,0.0,0.04235155900723619
+2017-12-27,115.87000274658203,116.01000213623047,115.68000030517578,115.91000366210938,78.78127358468346,932700,0.0,0.0,0.0,True,0.0009497815032257773,0.0009493307461650762,0.871262992602513,78.78127358468346,0.0,0.04233531939259001
+2017-12-28,116.01000213623047,116.01000213623047,115.83999633789062,115.94999694824219,78.80848700057025,761100,0.0,0.0,0.0,True,0.00034543000701225957,0.00034537035980294927,0.8719093829911695,78.80848700057025,0.0,0.04232416144531931
+2017-12-29,116.04000091552734,116.22000122070312,115.87000274658203,116.0999984741211,78.9104389902102,1109500,0.0,0.0,0.0,True,0.0012936676431716254,0.0012928315761703347,0.8743310115908944,78.9104389902102,0.0,0.042287738019839774
+2018-01-02,116.02999877929688,116.44000244140625,116.0199966430664,116.4000015258789,79.1143506808576,5965300,0.0,0.0,0.0,True,0.002584090181942944,0.002580757161557479,0.8791744519556577,79.1143506808576,0.0,0.042296045497042134
+2018-01-03,116.58000183105469,116.58000183105469,116.22000122070312,116.3499984741211,79.08034355020845,3111100,0.0,0.0,0.0,True,-0.0004298478134052708,-0.00042994022445935726,0.8783666929264775,79.1143506808576,-0.0004298478134052708,0.042193360901611944
+2018-01-04,116.55000305175781,116.6500015258789,116.33000183105469,116.6500015258789,79.28425524085584,2974500,0.0,0.0,0.0,True,0.0025785382497476306,0.002575219523745358,0.8832101332912403,79.28425524085584,0.0,0.04184094848963578
+2018-01-05,116.81999969482422,116.86000061035156,116.56999969482422,116.72000122070312,79.33184208966216,1705400,0.0,0.0,0.0,True,0.0006002055346518986,0.0006000254833515743,0.8843404464361542,79.33184208966216,0.0,0.04118501833480097
+2018-01-08,116.5999984741211,116.72000122070312,116.38999938964844,116.51000213623047,79.18908925461074,3412900,0.0,0.0,0.0,True,-0.0017994393082425564,-0.0018010602439634156,0.8809496901667255,79.33184208966216,-0.0017994393082425564,0.04123150007209434
+2018-01-09,116.5,116.5,116.05999755859375,116.1500015258789,78.9443767185519,2979000,0.0,0.0,0.0,True,-0.003090230464351418,-0.0030950150861113425,0.8751371221322599,79.33184208966216,-0.004884109090424804,0.041346974979752996
+2018-01-10,115.70999908447266,115.81999969482422,115.5999984741211,115.80999755859375,78.71334414842762,2124400,0.0,0.0,0.0,True,-0.0029265234552162678,-0.002930814098139382,0.8696494893625932,79.33184208966216,-0.007796339085830106,0.041430032352502914
+2018-01-11,115.8499984741211,116.0,115.80999755859375,115.95999908447266,78.8152575812301,1787900,0.0,0.0,0.0,True,0.0012947414940254198,0.0012939040390377865,0.8720702021357545,79.33184208966216,-0.006511691835520583,0.04143614636334747
+2018-01-12,115.7699966430664,116.13999938964844,115.75,116.12999725341797,78.9308201344972,1651900,0.0,0.0,0.0,True,0.001466245963200663,0.0014651720741838232,0.8748151175124643,79.33184208966216,-0.005054993614187375,0.04141930458081966
+2018-01-16,116.16000366210938,116.33000183105469,116.06999969482422,116.13999938964844,78.93762156062702,3556900,0.0,0.0,0.0,True,8.616945976536172e-05,8.616574739072427e-05,0.8749766693183003,79.33184208966216,-0.0049692597404908945,0.041419817232770544
+2018-01-17,116.11000061035156,116.22000122070312,116.0199966430664,116.16999816894531,78.95797957081155,1973900,0.0,0.0,0.0,True,0.0002578999693940709,0.00025786671891370655,0.8754602257439321,79.33184208966216,-0.004712641343031843,0.04124585234291956
+2018-01-18,115.94000244140625,116.02999877929688,115.83000183105469,115.9000015258789,78.7745030040236,2175000,0.0,0.0,0.0,True,-0.0023237241857664293,-0.0023264282225815233,0.8711021734579281,79.33184208966216,-0.007025414650130624,0.04067231063942439
+2018-01-19,115.73999786376953,115.7699966430664,115.51000213623047,115.56999969482422,78.55016390088424,3803400,0.0,0.0,0.0,True,-0.002847864405160383,-0.0028519272865190227,0.865773528179719,79.33184208966216,-0.009853271626977356,0.040703958257819875
+2018-01-22,115.4800033569336,115.66999816894531,115.3499984741211,115.58999633789062,78.56381302134886,2131900,0.0,0.0,0.0,True,0.00017376310610695,0.00017374801104704573,0.8660977307832676,79.33184208966216,-0.009681220655953782,0.04069351940227037
+2018-01-23,115.86000061035156,115.9000015258789,115.69000244140625,115.80999755859375,78.71334414842762,1812600,0.0,0.0,0.0,True,0.0019033079140153841,0.001901498918527527,0.8696494893625935,79.33184208966216,-0.007796339085830106,0.040482048924160643
+2018-01-24,115.62000274658203,115.66000366210938,115.41999816894531,115.63999938964844,78.59776617242555,2539300,0.0,0.0,0.0,True,-0.001468340308145577,-0.001469419376197935,0.8669042076552587,79.33184208966216,-0.00925323171504,0.040359556256569035
+2018-01-25,115.75,115.87000274658203,115.58000183105469,115.80000305175781,78.70651958819532,1937700,0.0,0.0,0.0,True,0.0013836705680818628,0.0013827141780788574,0.8694873880608194,79.33184208966216,-0.007882364571341838,0.04034614904813781
+2018-01-26,115.98999786376953,116.04000091552734,115.77999877929688,116.0199966430664,78.85605071527408,2166400,0.0,0.0,0.0,True,0.001899856935119626,0.0018980544894974716,0.8730391466401455,79.33184208966216,-0.005997483001218273,0.040360568608627294
+2018-01-29,115.48999786376953,115.56999969482422,115.37000274658203,115.38999938964844,78.42784618969229,3249100,0.0,0.0,0.0,True,-0.005430205059696824,-0.005445002215228656,0.86286815998905,79.33184208966216,-0.011395120498376432,0.0406844383592237
+2018-01-30,115.37000274658203,115.37999725341797,115.16000366210938,115.19000244140625,78.29194104897567,2717200,0.0,0.0,0.0,True,-0.0017328684557765817,-0.001734371609081386,0.8596400545173344,79.33184208966216,-0.013108242709291562,0.04065622890199013
+2018-01-31,115.43000030517578,115.54000091552734,115.22000122070312,115.36000061035156,78.4074573340378,4581600,0.0,0.0,0.0,True,0.0014754556281835196,0.0014743682130186223,0.8623838709021674,79.33184208966216,-0.011652127711589078,0.040533053456563814
+2018-02-01,115.0,115.25,114.94000244140625,115.0,78.37338080108123,4756500,0.31,0.0,0.0,True,-0.0004346083155254421,-0.00043470278509190167,0.8615744633851727,79.33184208966216,-0.012081671915517456,0.04053955832320786
+2018-02-02,114.55999755859375,114.56999969482422,114.05999755859375,114.11000061035156,77.76685090219759,5537200,0.0,0.0,0.0,True,-0.007738978371024552,-0.007769079666895425,0.8471677788769834,79.33184208966216,-0.019727150488901946,0.04123983126539317
+2018-02-05,113.9000015258789,114.41999816894531,113.22000122070312,113.45999908447266,77.32387910786456,9921100,0.0,0.0,0.0,True,-0.00569615188469097,-0.005712436828289975,0.8366460306519927,79.33184208966216,-0.025310933528155943,0.04128949045418382
+2018-02-06,113.70999908447266,113.9800033569336,113.45999908447266,113.66999816894531,77.46699437718819,5534000,0.0,0.0,0.0,True,0.0018508547550231125,0.0018491440338999792,0.8400453956911194,79.33184208966216,-0.023506925634807385,0.04132161689282497
+2018-02-07,114.04000091552734,114.16999816894531,113.30999755859375,113.47000122070312,77.33072680219935,6803800,0.0,0.0,0.0,True,-0.0017590404285642292,-0.0017605893568637368,0.8368086814497051,79.33184208966216,-0.02522461643082885,0.04134314581991486
+2018-02-08,113.23999786376953,113.2699966430664,112.13999938964844,112.19000244140625,76.45834750895543,6040300,0.0,0.0,0.0,True,-0.011281146955664068,-0.011345261742255603,0.8160873727848315,79.33184208966216,-0.03622120078163649,0.042746437211742434
+2018-02-09,111.94999694824219,112.1500015258789,111.41999816894531,111.86000061035156,76.233476321459,6235200,0.0,0.0,0.0,True,-0.0029410940050736967,-0.0029454275209845906,0.810746089100044,79.33184208966216,-0.03905576483023476,0.04283289299660357
+2018-02-12,112.18000030517578,112.30999755859375,111.9000015258789,112.04000091552734,76.35612562145319,4462100,0.0,0.0,0.0,True,0.0016088640570057766,0.0016075712217072228,0.8136593333991609,79.33184208966216,-0.03750973618948328,0.042836280043594716
+2018-02-13,112.12000274658203,112.12000274658203,111.38999938964844,111.62999725341797,76.07669650893575,4145500,0.0,0.0,0.0,True,-0.0036595506941086153,-0.0036662632313341804,0.8070221551267434,79.33184208966216,-0.0410320181024838,0.042994911737953896
+2018-02-14,111.12000274658203,111.44000244140625,111.05999755859375,111.37999725341797,75.90632155552034,3202800,0.0,0.0,0.0,True,-0.002239515662925906,-0.002242027128473057,0.8029753007070828,79.33184208966216,-0.04317964191818768,0.04304376804646742
+2018-02-15,111.63999938964844,112.19000244140625,111.62999725341797,112.11000061035156,76.40387440897686,3140100,0.0,0.0,0.0,True,0.0065548276251616855,0.0065334381611848345,0.8147934930156417,79.33184208966216,-0.036907849402715964,0.0435196399485749
+2018-02-16,112.66000366210938,113.0199966430664,112.5,112.8499984741211,76.90815157488828,4307900,0.0,0.0,0.0,True,0.006600151756861239,0.0065784661219443425,0.8267714054769093,79.33184208966216,-0.03055129505293208,0.0439892769563374
+2018-02-20,112.4000015258789,112.48999786376953,112.01000213623047,112.11000061035156,76.40387440897686,2039200,0.0,0.0,0.0,True,-0.006556875384274297,-0.006578466121944439,0.8147934930156415,79.33184208966216,-0.036907849402715964,0.04450180571547623
+2018-02-21,112.44000244140625,112.52999877929688,111.6500015258789,111.72000122070312,76.13804043735158,2283700,0.0,0.0,0.0,True,-0.003479325802279609,-0.0034853927329389074,0.8084792351895831,79.33184208966216,-0.04025876077226209,0.04462856410859179
+2018-02-22,112.12999725341797,112.33000183105469,111.80000305175781,111.83999633789062,76.21981948962687,3240300,0.0,0.0,0.0,True,0.0010740892700356053,0.0010735128488705383,0.8104217033311825,79.33184208966216,-0.0392279130051969,0.04462003944390462
+2018-02-23,112.05999755859375,112.80999755859375,112.05999755859375,112.68000030517578,76.7923114123914,4685800,0.0,0.0,0.0,True,0.007511063744285673,0.007482996162312416,0.8240198961489411,79.33184208966216,-0.03201149261604874,0.04514179221871575
+2018-02-26,112.73999786376953,113.06999969482422,112.62000274658203,112.98999786376953,77.00355661352572,3160900,0.0,0.0,0.0,True,0.002750863950427007,0.0027470872487330776,0.8290375267261187,79.33184208966216,-0.029348687926658457,0.04518149467377839
+2018-02-27,113.12000274658203,113.19000244140625,112.44000244140625,112.77999877929688,76.86043363283459,4536500,0.0,0.0,0.0,True,-0.0018586541581377958,-0.0018603835990648712,0.8256379785216792,79.33184208966216,-0.03115279302394547,0.04515561329983715
+2018-02-28,112.69000244140625,112.91000366210938,112.5,112.54000091552734,76.6968523941815,2861200,0.0,0.0,0.0,True,-0.002128289302068098,-0.0021305573283268158,0.8217524927425424,79.33184208966216,-0.03321478016989121,0.04521301553877446
+2018-03-01,112.05000305175781,112.20999908447266,111.73999786376953,111.79000091552734,76.41662901081216,5754700,0.34,0.0,0.0,True,-0.003653649069314424,-0.0036603399474608614,0.8150964484429124,79.33184208966216,-0.03674707408855049,0.04537174965081211
+2018-03-02,111.80999755859375,112.2300033569336,111.79000091552734,112.16999816894531,76.67636329074959,3030800,0.0,0.0,0.0,True,0.0033989235497509096,0.0033931602647202515,0.8212658225065943,79.33184208966216,-0.033473051034303536,0.0452305396147294
+2018-03-05,112.12000274658203,112.18000030517578,111.87000274658203,112.0,76.56017611671547,2724600,0.0,0.0,0.0,True,-0.0015152932278954534,-0.0015164424457601198,0.8185060707395526,79.33184208966216,-0.034937622774649624,0.04503937885662167
+2018-03-06,112.31999969482422,112.44999694824219,112.02999877929688,112.16999816894531,76.67636329074959,2065100,0.0,0.0,0.0,True,0.0015175928260273697,0.001516442445760054,0.8212658225065941,79.33184208966216,-0.033473051034303536,0.045057771219879576
+2018-03-07,112.08000183105469,112.12999725341797,111.88999938964844,112.05000305175781,76.59436832018447,1728100,0.0,0.0,0.0,True,-0.0010693643653155727,-0.0010699365433360377,0.8193182257362384,79.33184208966216,-0.03450662051164466,0.04506609460666713
+2018-03-08,112.02999877929688,112.18000030517578,111.94000244140625,112.05999755859375,76.60117745768177,1478200,0.0,0.0,0.0,True,8.889867031514065e-05,8.889471906252108e-05,0.8194799607073864,79.33184208966216,-0.034420789434009946,0.04435753155771685
+2018-03-09,112.20999908447266,112.37000274658203,112.12999725341797,112.27999877929688,76.75157996928738,1943100,0.0,0.0,0.0,True,0.0019634490826030415,0.0019615240358620287,0.8230524169670519,79.33184208966216,-0.03252492381884353,0.043922780607997335
+2018-03-12,112.26000213623047,112.30999755859375,112.12000274658203,112.26000213623047,76.73792313745527,903300,0.0,0.0,0.0,True,-0.00017793551399947205,-0.0001779513464011687,0.8227280311981908,79.33184208966216,-0.03269707199380545,0.04373945797959114
+2018-03-13,112.23999786376953,112.26000213623047,112.04000091552734,112.08000183105469,76.61486513498387,1445100,0.0,0.0,0.0,True,-0.0016036139295947383,-0.0016049010946736157,0.8198050791374987,79.33184208966216,-0.03424825244329399,0.04373927110940772
+2018-03-14,112.26000213623047,112.5199966430664,112.16999816894531,112.33000183105469,76.78574132728639,1885800,0.0,0.0,0.0,True,0.0022303268693544265,0.0022278433823553624,0.8238638393024866,79.33184208966216,-0.03209431037159238,0.04366580317029929
+2018-03-15,112.30999755859375,112.36000061035156,112.19999694824219,112.23999786376953,76.7242123260507,1406300,0.0,0.0,0.0,True,-0.0008013076408733832,-0.000801628859449107,0.8224023632721409,79.33184208966216,-0.03286990059633643,0.041541809637187226
+2018-03-16,112.22000122070312,112.30999755859375,112.13999938964844,112.2300033569336,76.71738776581839,1183500,0.0,0.0,0.0,True,-8.894923812730049e-05,-8.895319434538566e-05,0.8222402619703664,79.33184208966216,-0.032955926081848386,0.041420974430081255
+2018-03-19,111.87999725341797,112.19999694824219,111.69999694824219,111.76000213623047,76.39611677327778,1870400,0.0,0.0,0.0,True,-0.004187720696659958,-0.004196513756147447,0.814609228711026,79.33184208966216,-0.03700563656477773,0.04146086504673267
+2018-03-20,111.52999877929688,111.56999969482422,111.45999908447266,111.52999877929688,76.23888970143986,1503900,0.0,0.0,0.0,True,-0.0020580505721845554,-0.002060171268429706,0.810874671149586,79.33184208966216,-0.0389875276654561,0.04147013033506299
+2018-03-21,111.58999633789062,112.05000305175781,111.56999969482422,111.87000274658203,76.47132574044805,2371900,0.0,0.0,0.0,True,0.0030487857302019528,0.0030441476076908834,0.8163956400061709,79.33184208966216,-0.036057606553256405,0.041573729898413334
+2018-03-22,111.9000015258789,112.0,111.38999938964844,111.54000091552734,76.24570655030467,2292300,0.0,0.0,0.0,True,-0.002950376339873495,-0.002954737279868648,0.8110365892860474,79.33184208966216,-0.03890159938388271,0.04167863527537284
+2018-03-23,111.45999908447266,111.68000030517578,111.01000213623047,111.08999633789062,75.93809238959618,3387900,0.0,0.0,0.0,True,-0.004034511248256822,-0.004042671845506069,0.8037299417955681,79.33184208966216,-0.04277916169185014,0.041860607150606195
+2018-03-26,111.44999694824219,111.86000061035156,111.44000244140625,111.76000213623047,76.39611677327778,4068600,0.0,0.0,0.0,True,0.006031549769932809,0.006013432786113582,0.814609228711026,79.33184208966216,-0.03700563656477773,0.0422574062357451
+2018-03-27,112.08000183105469,112.18000030517578,111.88999938964844,111.93000030517578,76.51229623594439,2247700,0.0,0.0,0.0,True,0.0015207508911925238,0.001519595720558874,0.8173687973127546,79.33184208966216,-0.03554116202837032,0.042280547153194285
+2018-03-28,112.16999816894531,112.30000305175781,112.08000183105469,112.22000122070312,76.71051693738112,2312100,0.0,0.0,0.0,True,0.0025907038631471924,0.002587353774704536,0.8220770616767159,79.33184208966216,-0.03304253479099073,0.04235033171270652
+2018-03-29,112.55000305175781,112.91999816894531,112.54000091552734,112.81999969482422,77.1206922857616,3034000,0.0,0.0,0.0,True,0.00534705493792087,0.005332810195385023,0.8318198078266268,79.33184208966216,-0.027872160101885424,0.042556726697164614
+2018-04-02,112.2300033569336,112.27999877929688,112.05000305175781,112.2300033569336,76.97257233893427,1588200,0.374,0.0,0.0,True,-0.001920625223104766,-0.001922471988737201,0.8283015684995321,79.33184208966216,-0.02973925335127603,0.04256447611512229
+2018-04-03,112.4000015258789,112.4000015258789,112.19000244140625,112.30999755859375,77.02741558455257,2351100,0.0,0.0,0.0,True,0.0007125037393425071,0.0007122500290590829,0.8296042402037338,79.33184208966216,-0.029047938941151652,0.0425403215404687
+2018-04-04,112.20999908447266,112.56999969482422,112.19999694824219,112.44000244140625,77.11659754962221,1686900,0.0,0.0,0.0,True,0.0011577951096093386,0.0011571253817400106,0.8317225470455623,79.33184208966216,-0.027923775393192574,0.04247448317454823
+2018-04-05,112.54000091552734,112.66999816894531,112.36000061035156,112.4000015258789,77.08912965860812,3002300,0.0,0.0,0.0,True,-0.0003561865005314857,-0.0003562499500100786,0.8310701122015856,79.33184208966216,-0.028270015821885153,0.04243068391881811
+2018-04-06,112.76000213623047,112.77999877929688,112.41000366210938,112.56999969482422,77.2057563805894,2940900,0.0,0.0,0.0,True,0.0015128815501974646,0.0015117382978300222,0.8338403043914533,79.33184208966216,-0.026799903457048413,0.042302357904497975
+2018-04-09,112.41999816894531,112.51000213623047,112.37000274658203,112.45999908447266,77.13032378376178,1191800,0.0,0.0,0.0,True,-0.0009770333245072704,-0.0009775109326839479,0.8320485813022382,79.33184208966216,-0.02775075238278457,0.04231180153152044
+2018-04-10,112.38999938964844,112.45999908447266,112.19999694824219,112.27999877929688,77.00688021291568,2810500,0.0,0.0,0.0,True,-0.0016004544618817285,-0.0016017365572634586,0.8291164709759089,79.33184208966216,-0.0293067930291947,0.042340695051827484
+2018-04-11,112.1500015258789,112.38999938964844,112.12999725341797,112.31999969482422,77.03426327888734,941000,0.0,0.0,0.0,True,0.0003555924599978333,0.0003555292519827814,0.8297668910014457,79.33184208966216,-0.028961621843824892,0.04234075813823323
+2018-04-12,112.4000015258789,112.4800033569336,112.26000213623047,112.31999969482422,77.03426327888734,1734000,0.0,0.0,0.0,True,0.0,0.0,0.8297668910014457,79.33184208966216,-0.028961621843824892,0.04231259934827663
+2018-04-13,112.31999969482422,112.48999786376953,112.26000213623047,112.41000366210938,77.09603904388285,1175200,0.0,0.0,0.0,True,0.0008019258232128124,0.0008016044524986843,0.8312342283217997,79.33184208966216,-0.02818292109305065,0.0422263013578086
+2018-04-16,112.26000213623047,112.27999877929688,112.05000305175781,112.2699966430664,76.99999396174343,1148000,0.0,0.0,0.0,True,-0.001245784911008907,-0.0012465615461116908,0.8289529043516335,79.33184208966216,-0.02939359614621373,0.042244621099585995
+2018-04-17,112.11000061035156,112.19999694824219,112.0199966430664,112.02999877929688,76.83537168847863,2212200,0.0,0.0,0.0,True,-0.0021379517684974036,-0.0021402404500219306,0.8250426912552764,79.33184208966216,-0.031468705823847865,0.04227848046659815
+2018-04-18,112.13999938964844,112.25,112.02999877929688,112.02999877929688,76.83537168847863,3187500,0.0,0.0,0.0,True,0.0,0.0,0.8250426912552764,79.33184208966216,-0.031468705823847865,0.04224240460749392
+2018-04-19,111.87999725341797,111.95999908447266,111.47000122070312,111.63999938964844,76.5679106183121,3141800,0.0,0.0,0.0,True,-0.0034809627947259836,-0.0034870354422507277,0.8186897855482302,79.33184208966216,-0.03484012722440277,0.0422889252163066
+2018-04-20,111.37000274658203,111.4000015258789,111.05999755859375,111.1500015258789,76.23184151155023,3191500,0.0,0.0,0.0,True,-0.004389163868362078,-0.004398824526598862,0.8107072580537427,79.33184208966216,-0.03907637206518233,0.042520358901609365
+2018-04-23,110.88999938964844,111.0,110.7300033569336,110.87999725341797,76.04662988707612,2048000,0.0,0.0,0.0,True,-0.0024295835021386214,-0.0024325397293735486,0.8063079935723727,79.33184208966216,-0.04141101625842791,0.042520564887659526
+2018-04-24,111.06999969482422,111.16999816894531,110.5999984741211,110.70999908447266,75.93008799013725,1668900,0.0,0.0,0.0,True,-0.00153250574169983,-0.0015336812297389465,0.8035398162009448,79.33184208966216,-0.042880059379942104,0.042442029538127445
+2018-04-25,110.44999694824219,110.5,110.08999633789062,110.30999755859375,75.65570211196099,1929800,0.0,0.0,0.0,True,-0.0036136646939208816,-0.0036202097527036126,0.7970224280430589,79.33184208966216,-0.04633876991720842,0.04252169155688855
+2018-04-26,110.55999755859375,110.66999816894531,110.2300033569336,110.4000015258789,75.71748558832398,2233400,0.0,0.0,0.0,True,0.0008166400500990711,0.0008163067810415892,0.7984899485287251,79.33184208966216,-0.04555997196249617,0.0425286028707301
+2018-04-27,110.30000305175781,110.51000213623047,110.25,110.48999786376953,75.77917652827705,1253400,0.0,0.0,0.0,True,0.000814751565952454,0.0008144198360680764,0.7999552710306386,79.33184208966216,-0.04478234045504492,0.04247646843146018
+2018-04-30,110.48999786376953,110.55000305175781,110.08000183105469,110.13999938964844,75.53916792638962,1981400,0.0,0.0,0.0,True,-0.003167210477641791,-0.003172236704297592,0.7942544338369437,79.33184208966216,-0.04780771583478416,0.042480318989164184
+2018-05-01,109.56999969482422,109.6500015258789,109.25,109.52999877929688,75.40213692601885,3342500,0.411,0.0,0.0,True,-0.0018140390493088798,-0.001815686410698475,0.790999586229568,79.33184208966216,-0.04953502982071045,0.042497311512398335
+2018-05-02,109.0999984741211,109.3499984741211,108.55999755859375,108.66000366210938,74.80322585821943,3868800,0.0,0.0,0.0,True,-0.007942892499015586,-0.007974605308893398,0.7767738690503652,79.33184208966216,-0.05708447090292457,0.04307980240721711
+2018-05-03,108.79000091552734,108.79000091552734,108.4800033569336,108.54000091552734,74.72059855551979,3852100,0.0,0.0,0.0,True,-0.0011045954469431907,-0.0011052059621168234,0.7748112527243645,79.33184208966216,-0.058126011103217134,0.04307688674174667
+2018-05-04,108.18000030517578,108.70999908447266,107.66999816894531,108.62999725341797,74.78254397060016,3246100,0.0,0.0,0.0,True,0.0008290272866904314,0.0008286838333777299,0.7762826196815982,79.33184208966216,-0.057345171865797684,0.04285044662569473
+2018-05-07,108.5199966430664,108.62000274658203,108.12000274658203,108.18000030517578,74.4727783383608,1837600,0.0,0.0,0.0,True,-0.004142218434841416,-0.0041508211861576,0.7689248690688646,79.33184208966216,-0.06124985407258754,0.04303341667238265
+2018-05-08,107.94999694824219,108.0999984741211,106.9800033569336,107.54000091552734,74.03218935658344,4249400,0.0,0.0,0.0,True,-0.0059161077592080336,-0.005933677254339734,0.7584597189255102,79.33184208966216,-0.06680360109486627,0.04335079209096709
+2018-05-09,107.06999969482422,107.37999725341797,106.93000030517578,107.3499984741211,73.90141227525042,3879200,0.0,0.0,0.0,True,-0.0017664894483009341,-0.001768051530658807,0.7553534183867661,79.33184208966216,-0.06845208268672465,0.043374982121476786
+2018-05-10,108.77999877929688,109.23999786376953,108.5,108.70999908447266,74.83762626861078,4064400,0.0,0.0,0.0,True,0.012668418160580952,0.012588845089802831,0.7775909695104948,79.33184208966216,-0.0566508441335819,0.045111089105694814
+2018-05-11,109.0999984741211,109.25,108.83000183105469,109.16999816894531,75.1542935747574,6017200,0.0,0.0,0.0,True,0.0042313916399490115,0.00422246447636736,0.7851126530781303,79.33184208966216,-0.052659164401895775,0.04528054304835592
+2018-05-14,109.12000274658203,109.22000122070312,108.8499984741211,108.9800033569336,75.02353962752684,4601200,0.0,0.0,0.0,True,-0.0017398067497034209,-0.0017413219711833233,0.782006902035324,79.33184208966216,-0.05430735438193912,0.04517573332769019
+2018-05-15,108.16999816894531,108.37000274658203,107.98999786376953,108.2300033569336,74.5072095942221,5328200,0.0,0.0,0.0,True,-0.006882240372397597,-0.006906032212280021,0.7697427021902452,79.33184208966216,-0.06081583848749128,0.045683480795726476
+2018-05-16,108.36000061035156,108.56999969482422,108.2699966430664,108.45999908447266,74.66550854614171,3515600,0.0,0.0,0.0,True,0.0021246125412792694,0.00212235874378704,0.773502719730156,79.33184208966216,-0.05882043603937093,0.04573544749817016
+2018-05-17,108.19999694824219,108.4800033569336,107.9000015258789,108.02999877929688,74.36952312761434,4195100,0.0,0.0,0.0,True,-0.003964151912853486,-0.003972029989869316,0.7664722855312869,79.33184208966216,-0.06255141480818416,0.04590180195133246
+2018-05-18,107.77999877929688,107.98999786376953,107.66999816894531,107.91000366210938,74.28690353628218,4913800,0.0,0.0,0.0,True,-0.001110933455770402,-0.0011115509997511898,0.7645098523705989,79.33184208966216,-0.06359285780453838,0.04563286292468637
+2018-05-21,107.66000366210938,108.0199966430664,107.63999938964844,107.93000030517578,74.30065290452423,3281500,0.0,0.0,0.0,True,0.00018508468636513342,0.00018506756030771802,0.7648364361232132,79.33184208966216,-0.06341954318231513,0.04546510671695388
+2018-05-22,108.33000183105469,108.5199966430664,108.05000305175781,108.3499984741211,74.58980605145177,2728600,0.0,0.0,0.0,True,0.003891663607574314,0.0038841106740662144,0.7717045858549951,79.33184208966216,-0.05977468710295242,0.045636143807587015
+2018-05-23,108.37999725341797,109.0999984741211,108.36000061035156,109.0199966430664,75.05103065264342,3099800,0.0,0.0,0.0,True,0.006183480365580918,0.0061644410965192445,0.7826598863752392,79.33184208966216,-0.05396082234143129,0.0460562882703671
+2018-05-24,109.27999877929688,109.44000244140625,109.08999633789062,109.3499984741211,75.27822296175562,2598900,0.0,0.0,0.0,True,0.003027171074621249,0.003022598418081964,0.7880563028191618,79.33184208966216,-0.051096999907364715,0.04599580576229732
+2018-05-25,109.51000213623047,109.69999694824219,109.51000213623047,109.62000274658203,75.46410547520173,1687600,0.0,0.0,0.0,True,0.0024692733985041126,0.0024662297523125685,0.7924715026827409,79.33184208966216,-0.04875389897147542,0.046057883863849465
+2018-05-29,109.51000213623047,109.55999755859375,109.13999938964844,109.31999969482422,75.25757963097382,3106400,0.0,0.0,0.0,True,-0.002736742759056221,-0.0027404944860920785,0.7875659692769592,79.33184208966216,-0.051357214850545674,0.04610342471444223
+2018-05-30,109.27999877929688,109.37000274658203,109.18000030517578,109.29000091552734,75.23689003198706,2712800,0.0,0.0,0.0,True,-0.00027491714573091297,-0.0002749549423768775,0.78707453674288,79.33184208966216,-0.051618013017357134,0.04610054432705723
+2018-05-31,109.0999984741211,109.13999938964844,108.52999877929688,108.83999633789062,74.92713982248267,3376800,0.0,0.0,0.0,True,-0.004116999112705133,-0.004125497286220603,0.7797171524607716,79.33184208966216,-0.05552250081627019,0.04627378561062212
+2018-06-01,107.73999786376953,108.05000305175781,107.58000183105469,108.0,74.65888448146423,2781800,0.452,0.0,0.0,True,-0.003580215949174015,-0.0035866402604935003,0.7733453807265129,79.33184208966216,-0.058903934222483856,0.046373372196590934
+2018-06-04,108.11000061035156,108.26000213623047,107.93000030517578,107.95999908447266,74.63125465173273,2164800,0.0,0.0,0.0,True,-0.00037008093441781575,-0.0003701494312669321,0.7726890994109681,79.33184208966216,-0.059252215933883745,0.04603866594043332
+2018-06-05,108.19000244140625,108.31999969482422,108.06999969482422,108.12999725341797,74.74879131507835,1735800,0.0,0.0,0.0,True,0.0015748986653660868,0.0015736598130037247,0.7754809051077394,79.33184208966216,-0.057770633504311775,0.04604064652610846
+2018-06-06,107.97000122070312,108.0199966430664,107.72000122070312,107.88999938964844,74.58287353207454,2139000,0.0,0.0,0.0,True,-0.002219671784449817,-0.002222138907343308,0.7715399202388422,79.33184208966216,-0.05986207344360228,0.04603778563118611
+2018-06-07,107.93000030517578,107.9800033569336,107.37999725341797,107.58999633789062,74.37546859195233,6189900,0.0,0.0,0.0,True,-0.00278086550303025,-0.0027847392928289083,0.7666135059874091,79.33184208966216,-0.0624764705716534,0.04610908619733108
+2018-06-08,107.63999938964844,107.7699966430664,107.3499984741211,107.69000244140625,74.44460871290472,3288000,0.0,0.0,0.0,True,0.0009296092147226265,0.0009291773956711695,0.7682557661814284,79.33184208966216,-0.06160494005967743,0.046101108508804146
+2018-06-11,107.5,107.55999755859375,107.44999694824219,107.4800033569336,74.2994730652976,3210300,0.0,0.0,0.0,True,-0.0019495790241417232,-0.001951481926969268,0.7648084118303635,79.33184208966216,-0.06343441538489536,0.04609223107753274
+2018-06-12,107.01000213623047,107.1500015258789,106.9000015258789,107.02999877929688,73.98836565511426,2269100,0.0,0.0,0.0,True,-0.004187208836729184,-0.004195999743808112,0.7574187904532135,79.33184208966216,-0.0673560110769722,0.046272199093051865
+2018-06-13,106.80000305175781,106.95999908447266,106.4000015258789,106.69000244140625,73.75334630799554,3705400,0.0,0.0,0.0,True,-0.0031764365253617033,-0.0031814921085262186,0.7518364612168609,79.33184208966216,-0.07031849550854641,0.04634134289659603
+2018-06-14,107.31999969482422,107.55000305175781,106.47000122070312,106.55999755859375,73.66346260848393,4462400,0.0,0.0,0.0,True,-0.0012187067300819532,-0.0012194499570407575,0.749701486331573,79.33184208966216,-0.0714515046149028,0.04629570594774913
+2018-06-15,106.86000061035156,106.9800033569336,106.58999633789062,106.77999877929688,73.81553077546825,6638500,0.0,0.0,0.0,True,0.00206436354740136,0.0020622356769356915,0.7533135062987899,79.33184208966216,-0.06953464294903533,0.04624832787403546
+2018-06-18,106.44000244140625,106.44000244140625,106.08000183105469,106.20999908447266,73.42151074198796,4085100,0.0,0.0,0.0,True,-0.005337901513962073,-0.005352199012036483,0.7439544914790674,79.33184208966216,-0.07450137538712698,0.04653973020951015
+2018-06-19,105.2699966430664,106.2300033569336,105.16999816894531,106.18000030517578,73.40076716342875,7584900,0.0,0.0,0.0,True,-0.0002825272641433507,-0.0002825671824897007,0.7434617767877993,79.33184208966216,-0.07476285398150728,0.046531515899667565
+2018-06-20,106.73999786376953,106.83000183105469,106.31999969482422,106.41000366210938,73.5597601384228,7578500,0.0,0.0,0.0,True,0.0021660941859100724,0.0021637515861501738,0.7472382792058558,79.33184208966216,-0.07275870317892852,0.04636680252809524
+2018-06-21,106.52999877929688,106.81999969482422,106.44000244140625,106.80000305175781,73.8293803914877,3220000,0.0,0.0,0.0,True,0.003665322624183842,0.003658621698259504,0.753642471200469,79.33184208966216,-0.06936006467561262,0.04647944516963333
+2018-06-22,107.33999633789062,107.63999938964844,107.08999633789062,107.4000015258789,74.2441440035272,4179500,0.0,0.0,0.0,True,0.0056178666249149245,0.005602145265059614,0.7634942007114593,79.33184208966216,-0.06413185364314067,0.04677535327851819
+2018-06-25,107.11000061035156,107.27999877929688,106.77999877929688,106.91000366210938,73.90539134087739,1713300,0.0,0.0,0.0,True,-0.004562685275672607,-0.0045731260950217486,0.7554479316881391,79.33184208966216,-0.0684019254544942,0.046863211129627276
+2018-06-26,106.76000213623047,106.8499984741211,106.54000091552734,106.76000213623047,73.80174285038873,1788500,0.0,0.0,0.0,True,-0.001402448300565684,-0.0014034326516255185,0.7529860067196115,79.33184208966216,-0.06970844359095074,0.04683980200735123
+2018-06-27,106.8499984741211,106.8499984741211,106.54000091552734,106.55000305175781,73.65656864594418,2130400,0.0,0.0,0.0,True,-0.0019670836871543695,-0.001969020937175998,0.7495377365419835,79.33184208966216,-0.07153840493586039,0.04660045499074888
+2018-06-28,106.54000091552734,106.81999969482422,106.4000015258789,106.76000213623047,73.80174285038873,2552100,0.0,0.0,0.0,True,0.0019709607318580957,0.0019690209371760643,0.7529860067196117,79.33184208966216,-0.06970844359095074,0.04663070585079931
+2018-06-29,107.0999984741211,107.19999694824219,106.7300033569336,106.7699966430664,73.80866765839846,3386800,0.0,0.0,0.0,True,9.382987097961148e-05,9.382546923260888e-05,0.7531504891704512,79.33184208966216,-0.06962115445423933,0.04640437561973941
+2018-07-02,106.08999633789062,106.37999725341797,105.93000030517578,106.31999969482422,73.80582987516061,3663300,0.446,0.0,0.0,True,-3.844783177753275e-05,-3.844857091436248e-05,0.7530830843353629,79.33184208966216,-0.06965692550358227,0.04639075726993006
+2018-07-03,106.5999984741211,106.86000061035156,106.41000366210938,106.66000366210938,74.04186712278857,2367700,0.0,0.0,0.0,True,0.003198084054162331,0.003192981060327769,0.7586895913929974,79.33184208966216,-0.06668161015213503,0.04640065691598019
+2018-07-05,107.2699966430664,107.44999694824219,106.91999816894531,107.33999633789062,74.51395704077946,3749900,0.0,0.0,0.0,True,0.006375986132386213,0.0063557455231430925,0.7699029718388912,79.33184208966216,-0.06073078504136398,0.046838820400539265
+2018-07-06,107.80000305175781,108.38999938964844,107.47000122070312,108.26000213623047,75.15258165117369,3272000,0.0,0.0,0.0,True,0.008570536792788186,0.008534018249661414,0.7850719903787016,79.33184208966216,-0.05268074367622777,0.04730779803828191
+2018-07-09,108.75,108.83999633789062,108.45999908447266,108.55999755859375,75.36084255308778,2391900,0.0,0.0,0.0,True,0.002771174287541367,0.002767341663023033,0.7900187359798494,79.33184208966216,-0.05005555691101049,0.04738430926090124
+2018-07-10,108.45999908447266,108.8499984741211,108.38999938964844,108.75,75.49272235997245,3235400,0.0,0.0,0.0,True,0.0017499778720198034,0.0017484484447927609,0.7931512291583149,79.33184208966216,-0.04839317515595665,0.047209616925700894
+2018-07-11,108.5,108.5,108.19999694824219,108.30000305175781,75.18036570825505,3601600,0.0,0.0,0.0,True,-0.004137573026284369,-0.004146156466146084,0.7857319350005008,79.33184208966216,-0.05233051788605947,0.047381519567783054
+2018-07-12,108.43000030517578,108.5199966430664,108.2699966430664,108.51000213623047,75.32611826526168,2685700,0.0,0.0,0.0,True,0.0019387050812207374,0.0019368282179228673,0.7891939425765844,79.33184208966216,-0.05049326624576722,0.047049755329735675
+2018-07-13,108.9000015258789,109.0999984741211,108.79000091552734,109.06999969482422,75.71485601200848,1832600,0.0,0.0,0.0,True,0.005160729846424017,0.005147458919015533,0.7984274891570804,79.33184208966216,-0.045593118505501185,0.047334489215736644
+2018-07-16,109.02999877929688,109.29000091552734,108.63999938964844,108.79000091552734,75.52049870568632,2292000,0.0,0.0,0.0,True,-0.002566963956074031,-0.0025702642570955728,0.7938109906148014,79.33184208966216,-0.04804304656972669,0.04733445627216486
+2018-07-17,108.48999786376953,108.80999755859375,108.45999908447266,108.77999877929688,75.5135661863091,3356400,0.0,0.0,0.0,True,-9.179652539414995e-05,-9.180073895304919e-05,0.7936463249986492,79.33184208966216,-0.04813043291037633,0.047333014926264676
+2018-07-18,108.69000244140625,108.94000244140625,108.58000183105469,108.68000030517578,75.44414074475941,3866300,0.0,0.0,0.0,True,-0.0009193770742916829,-0.0009197999606085739,0.7919972876880579,79.33184208966216,-0.04900555996807443,0.04725111104621259
+2018-07-19,108.5,108.77999877929688,108.47000122070312,108.66000366210938,75.43026028326996,1749900,0.0,0.0,0.0,True,-0.00018398329349933462,-0.00018400022050170031,0.7916675901251271,79.33184208966216,-0.04918052705725107,0.047236657744887174
+2018-07-20,108.98999786376953,108.98999786376953,108.44999694824219,108.55999755859375,75.36084255308778,2781200,0.0,0.0,0.0,True,-0.0009202902114017197,-0.0009207139384261562,0.7900187359798492,79.33184208966216,-0.05005555691101049,0.04724305186634101
+2018-07-23,108.58000183105469,108.75,108.33000183105469,108.41999816894531,75.2636561885592,1150700,0.0,0.0,0.0,True,-0.0012896135610495074,-0.0012904458282302406,0.7877103035433968,79.33184208966216,-0.05128061814706175,0.04719762620553804
+2018-07-24,108.43000030517578,108.47000122070312,108.29000091552734,108.31999969482422,75.1942461697445,1640500,0.0,0.0,0.0,True,-0.0009222249134536176,-0.0009226504244804767,0.7860616325634313,79.33184208966216,-0.05215555079688272,0.04716577613765916
+2018-07-25,108.7300033569336,109.29000091552734,108.58999633789062,109.29000091552734,75.8676104906998,2868300,0.0,0.0,0.0,True,0.008954997958690036,0.008915139741244325,0.8020558108371314,79.33184208966216,-0.0436676056891131,0.04792973815468814
+2018-07-26,109.44999694824219,109.6500015258789,109.30999755859375,109.37999725341797,75.93008799013725,1714900,0.0,0.0,0.0,True,0.0008235068830211301,0.0008231679872704981,0.803539816200944,79.33184208966216,-0.042880059379942104,0.04762772099924035
+2018-07-27,109.6500015258789,109.7699966430664,109.54000091552734,109.56999969482422,76.06196008565446,2253100,0.0,0.0,0.0,True,0.0017367567851935828,0.0017352503670638613,0.8066721262140977,79.33184208966216,-0.04121777482882627,0.047638365561009956
+2018-07-30,109.5199966430664,109.55000305175781,109.20999908447266,109.26000213623047,75.84678208709813,2849800,0.0,0.0,0.0,True,-0.002828983085816028,-0.002832992221435749,0.8015610813274228,79.33184208966216,-0.04393015352681651,0.04772112029845263
+2018-07-31,109.11000061035156,109.33000183105469,109.0199966430664,109.05999755859375,75.70791578126378,2014800,0.0,0.0,0.0,True,-0.0018308793334816942,-0.0018325574416370911,0.7982626403756155,79.33184208966216,-0.04568060205008928,0.04774796482390202
+2018-08-01,108.47000122070312,108.4800033569336,108.05999755859375,108.16000366210938,75.38803283487209,2994300,0.441,0.0,0.0,True,-0.004225224576461684,-0.004234176061410123,0.7906645768725675,79.33184208966216,-0.049712815824101364,0.047915151319369555
+2018-08-02,107.80000305175781,108.16000366210938,107.58999633789062,108.06999969482422,75.32530086030731,1924300,0.0,0.0,0.0,True,-0.0008321211232847903,-0.0008324675282472877,0.789174527053434,79.33184208966216,-0.050503569863241005,0.04789896440070123
+2018-08-03,108.26000213623047,108.4800033569336,108.26000213623047,108.30999755859375,75.4925449985201,1402300,0.0,0.0,0.0,True,0.0022202916722888766,0.0022178304671228236,0.7931470163561223,79.33184208966216,-0.04839541084654031,0.04782209339171938
+2018-08-06,108.33000183105469,108.38999938964844,108.11000061035156,108.12999725341797,75.36707333802303,1808200,0.0,0.0,0.0,True,-0.0016620404107389186,-0.0016634231322074098,0.7901667335525424,79.33184208966216,-0.049977016128757934,0.0477947945430761
+2018-08-07,108.16999816894531,108.26000213623047,107.97000122070312,107.97000122070312,75.25553611858788,1372500,0.0,0.0,0.0,True,-0.001479919738091806,-0.0014810159009295645,0.7875174304690826,79.33184208966216,-0.051382973894229855,0.04777734470121855
+2018-08-08,107.9000015258789,108.0199966430664,107.75,107.97000122070312,75.25553611858788,4281700,0.0,0.0,0.0,True,0.0,0.0,0.7875174304690826,79.33184208966216,-0.051382973894229855,0.047735544404473786
+2018-08-09,107.77999877929688,107.94999694824219,107.38999938964844,107.58999633789062,74.99068920200183,3005800,0.0,0.0,0.0,True,-0.0035193014394144795,-0.0035255087485991524,0.7812266178030542,79.33184208966216,-0.05472144315965699,0.04785734989648977
+2018-08-10,106.5999984741211,106.68000030517578,106.08000183105469,106.37000274658203,74.14037984252614,7194700,0.0,0.0,0.0,True,-0.011338865778192986,-0.01140364083268537,0.7610295282632407,79.33184208966216,-0.06543982983867358,0.048994183216110494
+2018-08-13,105.30000305175781,106.0199966430664,105.2699966430664,105.9000015258789,73.81277781727285,7738100,0.0,0.0,0.0,True,-0.004418672064388174,-0.004428463249129772,0.7532481162821412,79.33184208966216,-0.06956934475505527,0.0491424145888811
+2018-08-14,106.55000305175781,106.70999908447266,106.29000091552734,106.58999633789062,74.29369725104452,2450400,0.0,0.0,0.0,True,0.006515395409751656,0.006494261966570397,0.7646712210111215,79.33184208966216,-0.06350722113478025,0.04953432991918139
+2018-08-15,106.37000274658203,106.58000183105469,106.01000213623047,106.37000274658203,74.14037984252614,2959700,0.0,0.0,0.0,True,-0.002063666423819277,-0.002065798717440558,0.7610295282632407,79.33184208966216,-0.06543982983867358,0.04957043036327965
+2018-08-16,106.5199966430664,106.80000305175781,106.44000244140625,106.58999633789062,74.29369725104452,2551700,0.0,0.0,0.0,True,0.002067933949677858,0.0020657987174405134,0.7646712210111215,79.33184208966216,-0.06350722113478025,0.049609429021978485
+2018-08-17,106.58999633789062,107.08999633789062,106.52999877929688,107.0199966430664,74.59340726007153,1868800,0.0,0.0,0.0,True,0.00403412429474681,0.004026009033328151,0.771790124056043,79.33184208966216,-0.059729292863704986,0.049778617321226154
+2018-08-20,106.87000274658203,106.91999816894531,106.62999725341797,106.87999725341797,74.49581990443326,1842700,0.0,0.0,0.0,True,-0.0013082571130988985,-0.0013091136285456682,0.7694721670233282,79.33184208966216,-0.06095940870455452,0.04972252251967061
+2018-08-21,106.98999786376953,107.27999877929688,106.98999786376953,107.18000030517578,74.70493676813919,2580700,0.0,0.0,0.0,True,0.002807095270233928,0.0028031627359192037,0.7744392439741901,79.33184208966216,-0.05832343230217152,0.0497976214981614
+2018-08-22,107.56999969482422,107.69999694824219,107.37000274658203,107.6500015258789,75.03253879339249,2943500,0.0,0.0,0.0,True,0.004385279466470493,0.0043756921469689436,0.7822206559552896,79.33184208966216,-0.054193917385789714,0.0499992412888608
+2018-08-23,107.47000122070312,107.58999633789062,107.08000183105469,107.12000274658203,74.66311031085102,2312100,0.0,0.0,0.0,True,-0.004923577003821178,-0.004935737741717786,0.7734457553178931,79.33184208966216,-0.05885066646422321,0.05017821051716351
+2018-08-24,107.27999877929688,107.4800033569336,107.05999755859375,107.4000015258789,74.85827731076007,1954900,0.0,0.0,0.0,True,0.0026139682514765283,0.0026105577784193744,0.7780814862180099,79.33184208966216,-0.05639053198646249,0.05023998155487915
+2018-08-27,107.30999755859375,107.62999725341797,107.30999755859375,107.54000091552734,74.95587237776583,1932800,0.0,0.0,0.0,True,0.0013037311371808524,0.0013028820176773901,0.7803996264160371,79.33184208966216,-0.05516031894167461,0.050182083368693724
+2018-08-28,107.5199966430664,107.55000305175781,107.31999969482422,107.33999633789062,74.81646627620687,3021200,0.0,0.0,0.0,True,-0.0018598422930278247,-0.001861573947107386,0.7770883638923376,79.33184208966216,-0.05691757174063772,0.0501919206682046
+2018-08-29,107.12000274658203,107.37999725341797,106.8499984741211,107.0199966430664,74.59340726007153,3278800,0.0,0.0,0.0,True,-0.002981416087093014,-0.0029858693616140403,0.7717901240560432,79.33184208966216,-0.059729292863704986,0.05026690025839087
+2018-08-30,106.70999908447266,106.79000091552734,106.30999755859375,106.43000030517578,74.18221401118181,3149900,0.0,0.0,0.0,True,-0.005512461006856539,-0.005527710688034657,0.7620232000848508,79.33184208966216,-0.06491249847268332,0.05043409740745355
+2018-08-31,106.12000274658203,106.5999984741211,106.05999755859375,106.0999984741211,73.95216849609682,3586100,0.0,0.0,0.0,True,-0.0031010872100732945,-0.00310590554497856,0.7565590124752153,79.33184208966216,-0.06781228636396908,0.0503609786111298
+2018-09-04,105.0,105.51000213623047,104.9800033569336,105.33999633789062,73.72542344629929,5454600,0.436,0.0,0.0,True,-0.003066104137426251,-0.0030708142650088255,0.7511732196194316,79.33184208966216,-0.07067047096960644,0.05043672678471552
+2018-09-05,105.11000061035156,105.58000183105469,105.0999984741211,105.41000366210938,73.774436898092,5362700,0.0,0.0,0.0,True,0.000664810719309239,0.0006645898305570364,0.7523374183472018,79.33184208966216,-0.07005264273693634,0.050317387859522104
+2018-09-06,105.9800033569336,106.19999694824219,105.52999877929688,105.87999725341797,74.10335756718679,4234200,0.0,0.0,0.0,True,0.004458463973762816,0.004448554466463609,0.7601501515967792,79.33184208966216,-0.06590650594708303,0.050507654310563525
+2018-09-07,105.86000061035156,105.95999908447266,105.55999755859375,105.5999984741211,73.9073500282209,3712900,0.0,0.0,0.0,True,-0.0026450561135259454,-0.002648560455265499,0.7554944556775745,79.33184208966216,-0.06837723565413245,0.05040099657793101
+2018-09-10,105.56999969482422,105.58999633789062,105.3499984741211,105.4000015258789,73.76742726503983,1736600,0.0,0.0,0.0,True,-0.001893218511117567,-0.0018950129144390503,0.7521709210779215,79.33184208966216,-0.07014100111697064,0.05041451552052927
+2018-09-11,105.19999694824219,105.30999755859375,105.06999969482422,105.19999694824219,73.62741967681633,3783800,0.0,0.0,0.0,True,-0.0018979594844816816,-0.0018997628918080143,0.7488453716598287,79.33184208966216,-0.07190583582313137,0.050420474430310905
+2018-09-12,105.41000366210938,105.77999877929688,105.33000183105469,105.54000091552734,73.86538476631783,3019300,0.0,0.0,0.0,True,0.0032320172368669464,0.0032268054957626403,0.7544976700456483,79.33184208966216,-0.0689062194870762,0.05050707994038256
+2018-09-13,106.38999938964844,106.72000122070312,106.26000213623047,106.56999969482422,74.58628966787445,5337900,0.0,0.0,0.0,True,0.00975971226356287,0.009712393898478087,0.7716210624723854,79.33184208966216,-0.05981901209887708,0.051483814672951156
+2018-09-14,106.77999877929688,106.77999877929688,106.44999694824219,106.69000244140625,74.67025103715058,2145000,0.0,0.0,0.0,True,0.001125694409119804,0.0011250612902561413,0.7736153663974894,79.33184208966216,-0.05876065561723598,0.051493167384624644
+2018-09-17,106.4000015258789,106.55999755859375,106.23999786376953,106.36000061035156,74.43927244659878,1811300,0.0,0.0,0.0,True,-0.0030933147718611442,-0.0030981089591730873,0.768129015785012,79.33184208966216,-0.061672205185072104,0.05155152455782317
+2018-09-18,106.25,106.36000061035156,105.98999786376953,106.02999877929688,74.20833241288445,2801500,0.0,0.0,0.0,True,-0.0031023950950085366,-0.003107217499256376,0.7626435809990983,79.33184208966216,-0.06458326873321607,0.05160314460459421
+2018-09-19,106.27999877929688,106.5,106.26000213623047,106.41000366210938,74.47428976638965,1588600,0.0,0.0,0.0,True,0.0035839284465448706,0.0035775214785033716,0.7689607694701608,79.33184208966216,-0.06123080210065501,0.051726432941749535
+2018-09-20,106.81999969482422,107.06999969482422,106.63999938964844,107.01000213623047,74.89421999465023,2890900,0.0,0.0,0.0,True,0.005638593259201574,0.0056227558979657505,0.7789352197406874,79.33184208966216,-0.0559374644294337,0.051671333024844356
+2018-09-21,107.08000183105469,107.33999633789062,106.97000122070312,107.23999786376953,75.05519479109026,5276900,0.0,0.0,0.0,True,0.002149362079630901,0.0021470555054735963,0.7827587956441178,79.33184208966216,-0.05390833221467828,0.05163554845761473
+2018-09-24,107.29000091552734,107.44000244140625,107.12000274658203,107.12999725341797,74.97819678666134,2862600,0.0,0.0,0.0,True,-0.0010258850788840146,-0.001026411659152919,0.7809298899964172,79.33184208966216,-0.0548789135399157,0.05160927274411119
+2018-09-25,107.04000091552734,107.20999908447266,106.81999969482422,107.20999908447266,75.03421216013874,3748000,0.0,0.0,0.0,True,0.0007470888321945424,0.0007468099002489295,0.782260402828155,79.33184208966216,-0.05417282413114988,0.05161086162628126
+2018-09-26,107.41999816894531,107.77999877929688,107.31999969482422,107.69999694824219,75.37712896123539,4931700,0.0,0.0,0.0,True,0.004570139290125397,0.004559727912472464,0.7904055811203547,79.33184208966216,-0.04985026219304345,0.05182521221036727
+2018-09-27,108.05000305175781,108.11000061035156,107.87999725341797,108.08000183105469,75.64309402610807,3777000,0.0,0.0,0.0,True,0.0035284584135522046,0.0035222480086469425,0.7967229527567297,79.33184208966216,-0.04649769835654394,0.05179009475277434
+2018-09-28,108.04000091552734,108.05000305175781,107.80999755859375,107.80999755859375,75.45409612019434,4038100,0.0,0.0,0.0,True,-0.0024985480610894006,-0.0025016746413226453,0.7922337541068045,79.33184208966216,-0.04888006968355951,0.05179986973099454
+2018-10-01,107.5199966430664,107.72000122070312,107.33000183105469,107.36000061035156,75.45408069745935,3135200,0.45,0.0,0.0,True,-2.0439890979773168e-07,-2.0439893068719168e-07,0.7922333877761791,79.33184208966216,-0.04888026409143642,0.05168835281680186
+2018-10-02,107.27999877929688,107.56999969482422,107.16999816894531,107.47000122070312,75.531448847528,4698600,0.0,0.0,0.0,True,0.0010253673406859232,0.0010248420106677453,0.7940710853588917,79.33184208966216,-0.04790501697715399,0.051694725659191726
+2018-10-03,107.61000061035156,107.69999694824219,106.86000061035156,106.91000366210938,75.13782980515741,3699100,0.0,0.0,0.0,True,-0.005211326518642201,-0.005224952842114432,0.7847215951354318,79.33184208966216,-0.052866694810447146,0.051945017197210876
+2018-10-04,106.29000091552734,106.62000274658203,105.95999908447266,106.16000366210938,74.61078868240332,5843200,0.0,0.0,0.0,True,-0.007014324530276839,-0.007039040549851823,0.7722029786709586,79.33184208966216,-0.059510195186480375,0.05238988630922093
+2018-10-05,105.91000366210938,106.05000305175781,105.61000061035156,105.83999633789062,74.38584038123193,10611500,0.0,0.0,0.0,True,-0.003014956752822151,-0.0030195108909226607,0.766859863333043,79.33184208966216,-0.0623457312744633,0.05246256435287826
+2018-10-08,105.6500015258789,105.9000015258789,105.6500015258789,105.80999755859375,74.36476521387046,2111400,0.0,0.0,0.0,True,-0.0002833222996938556,-0.00028336244303912313,0.7663592725333268,79.33184208966216,-0.06261138963819635,0.0524109961671321
+2018-10-09,105.5199966430664,105.88999938964844,105.44999694824219,105.8499984741211,74.39289628248905,3093500,0.0,0.0,0.0,True,0.00037828491137825715,0.00037821337968017507,0.7670274595941993,79.33184208966216,-0.06225678967079873,0.05239973967747573
+2018-10-10,105.77999877929688,105.8499984741211,105.4000015258789,105.41000366210938,74.0836396005043,2744400,0.0,0.0,0.0,True,-0.004157072750742508,-0.0041657373990560825,0.7596817978921064,79.33184208966216,-0.06615505641765207,0.052513217129402705
+2018-10-11,105.48999786376953,105.70999908447266,105.05000305175781,105.56999969482422,74.19608676130377,3540000,0.0,0.0,0.0,True,0.0015178406650353526,0.0015166899091886474,0.7623527144824696,79.33184208966216,-0.06473762858744503,0.052524592310803864
+2018-10-12,105.95999908447266,106.0199966430664,105.62000274658203,105.80999755859375,74.36476521387046,2911400,0.0,0.0,0.0,True,0.0022734144067373396,0.002270834110187199,0.7663592725333266,79.33184208966216,-0.06261138963819635,0.052540861938802155
+2018-10-15,105.7300033569336,105.97000122070312,105.7300033569336,105.83000183105469,74.37883074817975,3005000,0.0,0.0,0.0,True,0.00018914245568901755,0.0001891245705099411,0.7666933660637627,79.33184208966216,-0.06243408965449759,0.05245424621917579
+2018-10-16,106.08000183105469,106.36000061035156,105.9000015258789,106.2300033569336,74.65992551607594,3367600,0.0,0.0,0.0,True,0.003779230798180766,0.0037721074470190214,0.7733701080437325,79.33184208966216,-0.058890811690795464,0.05257948310888466
+2018-10-17,106.20999908447266,106.30999755859375,105.91000366210938,105.9800033569336,74.4842220077221,3151700,0.0,0.0,0.0,True,-0.0023533844581189456,-0.0023561580196817234,0.7691966863929698,79.33184208966216,-0.061105603427955235,0.05261991426202408
+2018-10-18,105.83999633789062,105.83999633789062,105.44999694824219,105.58000183105469,74.20309639435594,3544300,0.0,0.0,0.0,True,-0.003774297506081381,-0.0037814381398268947,0.7625192117517494,79.33184208966216,-0.06464927020741085,0.05274079961415353
+2018-10-19,105.6500015258789,105.69000244140625,105.38999938964844,105.45999908447266,74.11873403397011,5447900,0.0,0.0,0.0,True,-0.0011369115910941918,-0.0011375583653404047,0.7605153832303826,79.33184208966216,-0.06571268129385055,0.052732376494102846
+2018-10-22,105.55999755859375,105.69999694824219,105.30000305175781,105.3499984741211,74.0414429975764,3031200,0.0,0.0,0.0,True,-0.001042800277164635,-0.0010433443716611455,0.7586795173007974,79.33184208966216,-0.06668695636874877,0.052650016279263204
+2018-10-23,105.18000030517578,105.4800033569336,105.12999725341797,105.37999725341797,74.06257214451033,2668000,0.0,0.0,0.0,True,0.0002853691943121017,0.0002853284842683147,0.7591813902577027,79.33184208966216,-0.06642061757744666,0.05264806449466821
+2018-10-24,105.45999908447266,105.56999969482422,104.91000366210938,104.97000122070312,73.77440605262204,2058600,0.0,0.0,0.0,True,-0.0038908463957478823,-0.003898435430159605,0.7523366856859517,79.33184208966216,-0.07005303155268994,0.05276629097279174
+2018-10-25,105.12000274658203,105.58000183105469,105.12000274658203,105.30000305175781,74.0063254300081,3057200,0.0,0.0,0.0,True,0.003143629204152898,0.0031386983330505998,0.7578453824665825,79.33184208966216,-0.06712962310436543,0.05285020304732827
+2018-10-26,105.30999755859375,105.55000305175781,105.22000122070312,105.44000244140625,74.10471476786577,3098200,0.0,0.0,0.0,True,0.0013294720050749387,0.001328589039667353,0.760182388691822,79.33184208966216,-0.06588939805391891,0.05279938506700453
+2018-10-29,105.4000015258789,105.4800033569336,104.94999694824219,104.98999786376953,73.78844074146134,3219200,0.0,0.0,0.0,True,-0.0042679339282953865,-0.0042770675553787645,0.7526700465551361,79.33184208966216,-0.069876120384745,0.05272349699835971
+2018-10-30,104.94000244140625,105.12000274658203,104.83999633789062,105.0999984741211,73.86576262332504,2165600,0.0,0.0,0.0,True,0.0010478861063700773,0.0010473374569720524,0.7545066451459723,79.33184208966216,-0.06890145649409307,0.05264423342202737
+2018-10-31,104.9000015258789,104.95999908447266,104.58999633789062,104.66000366210938,73.55651365270776,3564500,0.0,0.0,0.0,True,-0.004186634776848885,-0.004195423270278221,0.7471611666091917,79.33184208966216,-0.07279962603700829,0.052780627605245545
+2018-11-01,104.48999786376953,104.79000091552734,104.3499984741211,104.69999694824219,73.91019552282624,4560400,0.461,0.0,0.0,True,0.0048083011626729455,0.00479677820510836,0.7555620436779757,79.33184208966216,-0.06834136740085128,0.053019266632175405
+2018-11-02,104.91000366210938,104.9800033569336,104.51000213623047,104.58000183105469,73.82551699637315,3267200,0.0,0.0,0.0,True,-0.0011456947969639142,-0.0011463516069649357,0.7535507053787867,79.33184208966216,-0.0694087638487666,0.05294278175836664
+2018-11-05,104.77999877929688,104.94999694824219,104.62999725341797,104.83000183105469,74.00196079600643,8168300,0.0,0.0,0.0,True,0.002390011026159655,0.0023871594923681157,0.7577417108995721,79.33184208966216,-0.06718464053351758,0.052657047544651614
+2018-11-06,104.94999694824219,104.9800033569336,104.6500015258789,104.69999694824219,73.91019552282624,3053500,0.0,0.0,0.0,True,-0.0012400384015924804,-0.0012408078854032876,0.7555620436779757,79.33184208966216,-0.06834136740085128,0.05265393198072869
+2018-11-07,105.12000274658203,105.19999694824219,104.79000091552734,104.94999694824219,74.086662456562,3426100,0.0,0.0,0.0,True,0.00238758580582088,0.002384740051585648,0.7597535986946993,79.33184208966216,-0.0661169524737869,0.052467622516397576
+2018-11-08,104.81999969482422,104.91999816894531,104.55999755859375,104.55999755859375,73.81135892565392,3568400,0.0,0.0,0.0,True,-0.0037159661642133246,-0.003722887518144945,0.7532144138645971,79.33184208966216,-0.0695872302797268,0.05258690218449338
+2018-11-09,104.5199966430664,104.68000030517578,104.30000305175781,104.61000061035156,73.84666156604207,2238900,0.0,0.0,0.0,True,0.00047828194605803453,0.0004781676057045705,0.7540529446663173,79.33184208966216,-0.06914223064958769,0.05255580311985919
+2018-11-12,104.44999694824219,104.45999908447266,104.19000244140625,104.2300033569336,73.57840622502363,1380200,0.0,0.0,0.0,True,-0.0036325994341469547,-0.0036392133454564903,0.7476811729320587,79.33184208966216,-0.07252366405580124,0.05266076912330655
+2018-11-13,104.18000030517578,104.31999969482422,104.02999877929688,104.0999984741211,73.4866563745784,5848500,0.0,0.0,0.0,True,-0.0012469670811382505,-0.0012477451915082446,0.7455018720410873,79.33184208966216,-0.07368019651525848,0.05265457652039765
+2018-11-14,104.26000213623047,104.3499984741211,104.12000274658203,104.30000305175781,73.62781295655854,1844000,0.0,0.0,0.0,True,0.0019208464358568822,0.0019190039693613274,0.748854713090779,79.33184208966216,-0.07190087842227122,0.052693724591830034
+2018-11-15,104.11000061035156,104.16000366210938,103.7699966430664,103.87000274658203,73.32427039788693,3862500,0.0,0.0,0.0,True,-0.0041226616204219635,-0.0041311832190160415,0.7416447768854255,79.33184208966216,-0.07572711705074697,0.05283285782517698
+2018-11-16,103.19999694824219,104.11000061035156,103.19999694824219,104.02999877929688,73.4372342203085,4184000,0.0,0.0,0.0,True,0.001540606156850588,0.0015394206406381826,0.7443279655517419,79.33184208966216,-0.0743031765566654,0.05269215408417292
+2018-11-19,103.94999694824219,104.0,103.62999725341797,103.66000366210938,73.1760193578122,2509900,0.0,0.0,0.0,True,-0.003556981213544419,-0.0035633223124666028,0.7381234237480141,79.33184208966216,-0.07759586276709107,0.05275777303606219
+2018-11-20,102.91000366210938,103.22000122070312,102.72000122070312,102.81999969482422,72.58304604298326,5685500,0.0,0.0,0.0,True,-0.008103383048611135,-0.008136393911084637,0.7240387438596205,79.33184208966216,-0.0850704568167131,0.05334113598426675
+2018-11-21,103.38999938964844,103.55000305175781,103.26000213623047,103.29000091552734,72.9147967839484,2425700,0.0,0.0,0.0,True,0.004570636795384608,0.00456022315428442,0.7319186987789739,79.33184208966216,-0.08088864618145519,0.05353485064290442
+2018-11-23,103.1500015258789,103.16000366210938,102.91999816894531,102.93000030517578,72.66067637954671,1568500,0.0,0.0,0.0,True,-0.003485169205842631,-0.0034912565557844136,0.7258826690629663,79.33184208966216,-0.0840919047685239,0.05344037586164899
+2018-11-26,102.95999908447266,103.20999908447266,102.8499984741211,103.08000183105469,72.76659972344615,3981700,0.0,0.0,0.0,True,0.0014577808682394444,0.0014567193372373695,0.7283986277987522,79.33184208966216,-0.0827567114702299,0.05346875507746075
+2018-11-27,102.70999908447266,103.06999969482422,102.1500015258789,102.36000061035156,72.25833578054026,4520700,0.0,0.0,0.0,True,-0.006984852182698842,-0.007009360453817038,0.7163260188707985,79.33184208966216,-0.0891635202561829,0.05388266055706823
+2018-11-28,102.80000305175781,103.72000122070312,102.58999633789062,103.63999938964844,73.16193068940042,4855600,0.0,0.0,0.0,True,0.012505061168368359,0.012427518670872025,0.7377887807216399,79.33184208966216,-0.07777345436260519,0.055360686587997324
+2018-11-29,103.80999755859375,103.91000366210938,103.4000015258789,103.45999908447266,73.0348319303621,6056000,0.0,0.0,0.0,True,-0.001737225327990588,-0.0017387360538116633,0.7347698500370723,79.33184208966216,-0.0793755696758317,0.055278044861383435
+2018-11-30,103.66000366210938,103.88999938964844,103.5,103.69000244140625,73.19721790705357,4020700,0.0,0.0,0.0,True,0.0022234045372528932,0.002220936431106652,0.7386269451927343,79.33184208966216,-0.0773286491403431,0.055327913520923935
+2018-12-03,104.33000183105469,104.44000244140625,103.88999938964844,103.95999908447266,73.71053279566812,5506900,0.454,0.0,0.0,True,0.007012765010636857,0.006988289932781883,0.7508195274005323,79.33184208966216,-0.07085817177471754,0.05569034737573631
+2018-12-04,104.06999969482422,104.2300033569336,103.47000122070312,103.66000366210938,73.4978378574449,5871000,0.0,0.0,0.0,True,-0.002885543356643705,-0.0028897145629387896,0.7457674617445595,79.33184208966216,-0.07353925080453272,0.05574725072925251
+2018-12-06,103.62999725341797,103.9800033569336,103.44999694824219,103.97000122070312,73.7176426764977,6485300,0.0,0.0,0.0,True,0.002990629730892591,0.0029861666937791927,0.7509884058188778,79.33184208966216,-0.07076854974348379,0.055817369967547124
+2018-12-07,104.16000366210938,104.37000274658203,103.98999786376953,104.06999969482422,73.78851785513629,5342800,0.0,0.0,0.0,True,0.0009614411973211112,0.0009609793087619101,0.7526718782082638,79.33184208966216,-0.06987514834536068,0.05581936466150343
+2018-12-10,104.18000030517578,104.2699966430664,103.83999633789062,104.06999969482422,73.78851785513629,3945400,0.0,0.0,0.0,True,0.0,0.0,0.7526718782082638,79.33184208966216,-0.06987514834536068,0.05578931848876639
+2018-12-11,104.22000122070312,104.37000274658203,104.05000305175781,104.13999938964844,73.83813279359356,3526200,0.0,0.0,0.0,True,0.0006723937531130098,0.0006721677977150557,0.7538503638304279,79.33184208966216,-0.06924973820549285,0.055795150935086975
+2018-12-12,104.48999786376953,104.66999816894531,104.2699966430664,104.33000183105469,73.97286580645107,3188100,0.0,0.0,0.0,True,0.001824707745984533,0.0018230449891949304,0.757050628174607,79.33184208966216,-0.06755139099321916,0.05583197253991023
+2018-12-13,104.91999816894531,104.97000122070312,104.4800033569336,104.62999725341797,74.18559930151174,4406700,0.0,0.0,0.0,True,0.0028758314652468364,0.0028717041729764514,0.7621036096571432,79.33184208966216,-0.06486982594371182,0.05591478432975329
+2018-12-14,104.72000122070312,104.9000015258789,104.58000183105469,104.6500015258789,74.19977279496597,3501100,0.0,0.0,0.0,True,0.0001910545117607132,0.00019103626317176097,0.7624402675019579,79.33184208966216,-0.06469116510487483,0.05583166681609423
+2018-12-17,104.8499984741211,104.93000030517578,104.58000183105469,104.79000091552734,74.29901038324797,3539200,0.0,0.0,0.0,True,0.0013374378996580116,0.001336544326234198,0.7647974219115985,79.33184208966216,-0.06344024762120104,0.055848501043813586
+2018-12-18,103.66999816894531,103.94000244140625,103.45999908447266,103.61000061035156,74.37800563185789,9264900,1.29,0.0,0.0,True,0.0010632072782994495,0.0010626424737418961,0.766673767375299,79.33184208966216,-0.06244449047590961,0.055842719925556124
+2018-12-19,103.73999786376953,103.91999816894531,103.22000122070312,103.47000122070312,74.27748795657185,9687400,0.0,0.0,0.0,True,-0.0013514435407634418,-0.0013523575641788811,0.7642862075237435,79.33184208966216,-0.06371154381336308,0.05584014950180292
+2018-12-20,103.6500015258789,103.83999633789062,103.26000213623047,103.27999877929688,74.1410815769681,5099200,0.0,0.0,0.0,True,-0.0018364430913911933,-0.0018381314203351421,0.7610461963066999,79.33184208966216,-0.06543098428027638,0.05583010945249416
+2018-12-21,103.11000061035156,103.41999816894531,102.7699966430664,102.94999694824219,73.90421150165079,8372900,0.0,0.0,0.0,True,-0.0031948559459765713,-0.003199970394423521,0.7554199073952901,79.33184208966216,-0.06841679765707409,0.05589351666672767
+2018-12-24,103.11000061035156,103.13999938964844,102.7300033569336,102.9000015258789,73.8683073745981,1857300,0.0,0.0,0.0,True,-0.0004858197702560796,-0.00048593781891579556,0.7545670896991763,79.33184208966216,-0.06886937919441072,0.05589390059427943
+2018-12-26,102.98999786376953,103.48999786376953,102.62000274658203,103.05000305175781,73.9759734875512,2584800,0.0,0.0,0.0,True,0.0014575413567703421,0.0014564801743866542,0.757124443795641,79.33184208966216,-0.06751221780603134,0.05580772783299261
+2018-12-27,102.8499984741211,103.55000305175781,102.83999633789062,103.4800033569336,74.28462868287141,2844200,0.0,0.0,0.0,True,0.004172370849194085,0.0041636906462498855,0.7644558186033403,79.33184208966216,-0.06362153296637563,0.05597679880897379
+2018-12-28,103.47000122070312,103.91000366210938,103.36000061035156,103.55000305175781,74.33493764440314,3234800,0.0,0.0,0.0,True,0.0006772459178130408,0.0006770166902862092,0.7656507891036508,79.33184208966216,-0.06298737447204916,0.05597172817456649
+2018-12-31,103.70999908447266,103.94999694824219,103.58999633789062,103.91000366210938,74.59335328049907,2039000,0.0,0.0,0.0,True,0.003476368505642924,0.003470339904369051,0.7717888418988543,79.33184208966216,-0.05972997329127394,0.05609116719604349
+2019-01-02,103.66000366210938,104.2300033569336,103.56999969482422,103.91000366210938,74.59335328049907,4241600,0.0,0.0,0.0,True,0.0,0.0,0.7717888418988543,79.33184208966216,-0.05972997329127394,0.05607121990572196
+2019-01-03,103.91000366210938,104.70999908447266,103.83999633789062,104.3499984741211,74.9092263157938,3988000,0.0,0.0,0.0,True,0.004234600288137269,0.004225659599611822,0.7792916594392776,79.33184208966216,-0.05574830556524635,0.05617819211960463
+2019-01-04,104.55999755859375,105.27999877929688,104.55999755859375,105.13999938964844,75.47629714720993,6787700,0.0,0.0,0.0,True,0.007570106638473906,0.007541597170622085,0.7927610870421802,79.33184208966216,-0.04860021954481564,0.0567138841560733
+2019-01-07,105.36000061035156,105.69000244140625,105.23999786376953,105.58999633789062,75.79934175427422,8315200,0.0,0.0,0.0,True,0.004280080227494709,0.004270946736227161,0.8004342483234512,79.33184208966216,-0.04452815215604655,0.056822359210672295
+2019-01-08,105.27999877929688,105.54000091552734,105.05999755859375,105.51000213623047,75.74195375738289,4462200,0.0,0.0,0.0,True,-0.0007571041589962135,-0.0007573909070912502,0.7990711320660464,79.18908925461074,-0.043530434933334416,0.05682005152610865
+2019-01-09,105.75,105.87999725341797,105.51000213623047,105.69999694824219,75.87830615741416,4315400,0.0,0.0,0.0,True,0.001800222905102622,0.0017986044459489714,0.8023098611259005,78.95797957081155,-0.03900395413025304,0.05683090238060524
+2019-01-10,105.45999908447266,105.69999694824219,105.26000213623047,105.51000213623047,75.74195375738289,5080300,0.0,0.0,0.0,True,-0.0017969879262775823,-0.0017986044459490096,0.7990711320660462,78.95797957081155,-0.04073085242188146,0.056778717413348966
+2019-01-11,105.44999694824219,105.61000061035156,105.12999725341797,105.5199966430664,75.74907906094745,4425400,0.0,0.0,0.0,True,9.40734059671211e-05,9.406898134175686e-05,0.7992403768150167,78.95797957081155,-0.040640610705929614,0.05671115084383578
+2019-01-14,105.33000183105469,105.5199966430664,105.27999877929688,105.4000015258789,75.66298164287544,3388900,0.0,0.0,0.0,True,-0.0011366133970123204,-0.0011372598318969117,0.7971953360982833,78.95797957081155,-0.04173103144035073,0.05670125639762571
+2019-01-15,105.72000122070312,105.91000366210938,105.69000244140625,105.76000213623047,75.92139727897137,6458700,0.0,0.0,0.0,True,0.0034153509481775757,0.0034095318827975073,0.8033333888934868,78.95797957081155,-0.03845820660997146,0.05679065958576144
+2019-01-16,106.20999908447266,106.22000122070312,105.83999633789062,105.8499984741211,75.98602624993971,3549200,0.0,0.0,0.0,True,0.0008512616111484572,0.0008508994934731619,0.8048684973795541,78.95797957081155,-0.03763968299374365,0.05679897836145588
+2019-01-17,105.87000274658203,106.27999877929688,105.62000274658203,106.20999908447266,76.24441875193317,4988600,0.0,0.0,0.0,True,0.0034005265802889983,0.0033947578638604996,0.8110060006788196,78.85605071527408,-0.03311897995970836,0.056908184446660896
+2019-01-18,106.58999633789062,106.93000030517578,106.47000122070312,106.72000122070312,76.61055448055465,7720500,0.0,0.0,0.0,True,0.004802131547657851,0.004790638094652432,0.8197026897276769,78.85605071527408,-0.028475890110541413,0.057078580083788966
+2019-01-22,106.76000213623047,106.86000061035156,106.52999877929688,106.75,76.6320460617608,5983700,0.0,0.0,0.0,True,0.0002805302918360564,0.0002804909505711766,0.8202131714542811,78.85605071527408,-0.028203348168468367,0.05701329284656205
+2019-01-23,107.1500015258789,107.38999938964844,107.01000213623047,107.27999877929688,77.01256349075886,3434100,0.0,0.0,0.0,True,0.004965513105201325,0.004953225604047435,0.8292514638113975,78.85605071527408,-0.023377879158208215,0.05723661785733489
+2019-01-24,107.69999694824219,107.8499984741211,107.62000274658203,107.80000305175781,77.3858476570474,3136300,0.0,0.0,0.0,True,0.004847055459117788,0.0048353463071682005,0.8381179471051636,78.85605071527408,-0.018644137575886788,0.057414074448023315
+2019-01-25,107.8499984741211,107.95999908447266,107.5999984741211,107.69999694824219,77.31404711430952,6431600,0.0,0.0,0.0,True,-0.0009278252408125853,-0.0009282559370791831,0.8364124948782488,78.85605071527408,-0.019554664315263315,0.05740331561208945
+2019-01-28,107.29000091552734,107.29000091552734,107.0,107.20999908447266,76.96230850879958,5485100,0.0,0.0,0.0,True,-0.0045494786347154426,-0.004559859008129202,0.8280577754682756,78.85605071527408,-0.024015179422467448,0.057560033697547495
+2019-01-29,107.18000030517578,107.30999755859375,106.98999786376953,107.30000305175781,77.02692205703292,4031900,0.0,0.0,0.0,True,0.0008395479486682511,0.000839195725414282,0.8295925176237171,78.42784618969229,-0.017862585812582155,0.05753313320895101
+2019-01-30,107.08999633789062,108.20999908447266,107.05999755859375,108.05999755859375,77.57248588450794,5268100,0.0,0.0,0.0,True,0.007082768114128557,0.00705780312356016,0.8425510971693906,78.4074573340378,-0.010649133104427166,0.05772671894763297
+2019-01-31,108.5999984741211,109.04000091552734,108.55999755859375,108.87999725341797,78.16116396764265,8407900,0.0,0.0,0.0,True,0.007588748464386619,0.007560098765040847,0.8565337539785887,78.4074573340378,-0.0031411982325337817,0.05820243087032108
+2019-02-01,108.25,108.68000030517578,108.0199966430664,108.58999633789062,78.27071165426432,13481600,0.442,0.0,0.0,True,0.0014015616075908621,0.001400580336888147,0.8591358004113616,78.37338080108123,-0.0013100002292549817,0.05820059711411366
+2019-02-04,108.2300033569336,108.41999816894531,108.01000213623047,108.22000122070312,78.00402943221468,5968700,0.0,0.0,0.0,True,-0.003407177683877771,-0.003412995332028678,0.8528013944009019,78.27071165426432,-0.003407177683877771,0.05829869946328862
+2019-02-05,108.81999969482422,109.04000091552734,108.48999786376953,108.94000244140625,78.52297361909993,5913300,0.0,0.0,0.0,True,0.006652786922196174,0.006630754797982698,0.8651276872869991,78.52297361909993,0.0,0.05815983499251559
+2019-02-06,108.4000015258789,108.5999984741211,108.25,108.37999725341797,78.11932208761947,3680400,0.0,0.0,0.0,True,-0.005140553304036843,-0.005153811403668623,0.8555398989916654,78.52297361909993,-0.005140553304036843,0.058107400920589844
+2019-02-07,108.18000030517578,108.29000091552734,108.0,108.18000030517578,77.97515807231665,7506700,0.0,0.0,0.0,True,-0.0018454335169617586,-0.0018471384272498034,0.8521156234700062,78.52297361909993,-0.006976500271635544,0.05810977903397803
+2019-02-08,107.9000015258789,108.0,107.62000274658203,107.69999694824219,77.62919528105981,4336500,0.0,0.0,0.0,True,-0.00443683347119328,-0.004446705427792446,0.8438980948792745,78.52297361909993,-0.011382380172911821,0.05825418941184146
+2019-02-11,107.5,107.69000244140625,107.36000061035156,107.44999694824219,77.44899604545688,5676600,0.0,0.0,0.0,True,-0.002321281767130423,-0.00232398011821584,0.8396178878511846,78.52297361909993,-0.01367724022848027,0.05718805529362102
+2019-02-12,107.93000030517578,108.01000213623047,107.69000244140625,107.8499984741211,77.7372700964901,3228900,0.0,0.0,0.0,True,0.003722114756194106,0.0037152048281206026,0.8464651567373143,78.52297361909993,-0.01000603372996467,0.05722544645844767
+2019-02-13,108.0999984741211,108.18000030517578,107.8499984741211,107.86000061035156,77.74452649330209,5843400,0.0,0.0,0.0,True,9.334514580960906e-05,9.334078942258223e-05,0.8466375152966024,78.52297361909993,-0.00991362259883255,0.057204966022754954
+2019-02-14,107.91000366210938,108.27999877929688,107.77999877929688,108.13999938964844,77.94635611472604,3100100,0.0,0.0,0.0,True,0.002596062134886612,0.0025926981863376992,0.8514315010269249,78.52297361909993,-0.007343296844194214,0.05713662189156755
+2019-02-15,108.27999877929688,108.31999969482422,108.02999877929688,108.2300033569336,78.0112241380867,8221800,0.0,0.0,0.0,True,0.000832213673531923,0.0008318675757376167,0.8529722876376873,78.52297361909993,-0.006517194362704926,0.05709274794523012
+2019-02-19,108.29000091552734,108.41000366210938,108.13999938964844,108.16000366210938,77.9607532378376,3980100,0.0,0.0,0.0,True,-0.0006469697252765583,-0.0006471791005004283,0.8517734706658093,78.52297361909993,-0.007159947660535071,0.0567302503172964
+2019-02-20,108.25,108.36000061035156,108.08000183105469,108.16999816894531,77.96796336644461,1981700,0.0,0.0,0.0,True,9.248408086848237e-05,9.247980447953856e-05,0.8519447302332206,78.52297361909993,-0.007068125760845145,0.05635206011357851
+2019-02-21,108.4000015258789,108.44000244140625,108.08000183105469,108.0999984741211,77.91752331166548,2771000,0.0,0.0,0.0,True,-0.0006469330812459706,-0.0006471424327475865,0.8507466459225936,78.52297361909993,-0.007710486237714087,0.05596385353323538
+2019-02-22,108.33000183105469,108.80000305175781,108.33000183105469,108.7699966430664,78.40043227825065,2908100,0.0,0.0,0.0,True,0.0061976939982237855,0.006178567279793243,0.8622170073022608,78.52297361909993,-0.001560579473769086,0.056181469021804244
+2019-02-25,108.95999908447266,109.05000305175781,108.55999755859375,108.58999633789062,78.27071165426432,4948700,0.0,0.0,0.0,True,-0.001654590672739431,-0.0016559610196706937,0.8591358004113618,78.52297361909993,-0.003212588026267116,0.05620132506663775
+2019-02-26,108.73999786376953,109.0199966430664,108.61000061035156,108.91000366210938,78.50134323327889,2971200,0.0,0.0,0.0,True,0.0029465885021373595,0.0029422558192393573,0.8646139085847659,78.52297361909993,-0.00027546569906999885,0.05578176197410299
+2019-02-27,109.27999877929688,109.30999755859375,108.77999877929688,108.94000244140625,78.52297361909993,4394400,0.0,0.0,0.0,True,0.00027554160132980954,0.00027550364671466806,0.8651276872869993,78.52297361909993,0.0,0.055718256225755596
+2019-02-28,109.0,109.0,108.69000244140625,108.87000274658203,78.4725181415858,5154700,0.0,0.0,0.0,True,-0.0006425568873497101,-0.0006427634155019137,0.8639292366457465,78.52297361909993,-0.0006425568873497101,0.055688957949144004
+2019-03-01,108.33000183105469,108.43000030517578,108.04000091552734,108.04000091552734,78.19244127419886,4825500,0.443,0.0,0.0,True,-0.0035691076827890633,-0.003575492143359796,0.8572766724870591,78.52297361909993,-0.004209371215415536,0.05576512723219081
+2019-03-04,108.25,108.25,107.76000213623047,107.9800033569336,78.1490339865744,5610800,0.0,0.0,0.0,True,-0.0005551340630515211,-0.0005552882070151842,0.8562456349416505,78.52297361909993,-0.004762168513121279,0.05564263838775657
+2019-03-05,107.9800033569336,108.08000183105469,107.81999969482422,108.02999877929688,78.18521572285685,3170000,0.0,0.0,0.0,True,0.0004629837943828097,0.0004628766504552049,0.8571050465890224,78.52297361909993,-0.00430138952558623,0.055544989454670284
+2019-03-06,108.08000183105469,108.2300033569336,107.91000366210938,107.94000244140625,78.12007009026642,3152900,0.0,0.0,0.0,True,-0.0008332218820160664,-0.000833569204312829,0.8555576660270019,78.52297361909993,-0.005131027395726462,0.055529465224969946
+2019-03-07,108.1500015258789,108.1500015258789,107.63999938964844,107.69000244140625,77.93913056338403,7931400,0.0,0.0,0.0,True,-0.002316172101142877,-0.002318858576772193,0.8512598751288885,78.52297361909993,-0.00743531515436513,0.05556257509781424
+2019-03-08,107.66000366210938,107.98999786376953,107.4800033569336,107.98999786376953,78.1562441151814,4364900,0.0,0.0,0.0,True,0.0027856809567665675,0.0027818081381942757,0.8564168945090611,78.52297361909993,-0.004670346613431464,0.05561685380706214
+2019-03-11,108.25,108.45999908447266,108.20999908447266,108.38999938964844,78.44575198501367,4401800,0.0,0.0,0.0,True,0.0037042193251459743,0.0036973755999743104,0.863293469845229,78.52297361909993,-0.0009834272764661645,0.05573440997217095
+2019-03-12,108.56999969482422,108.80999755859375,108.56999969482422,108.7300033569336,78.6918062990165,3538900,0.0,0.0,0.0,True,0.0031366174429667826,0.0031317085207371287,0.8691379086441118,78.6918062990165,0.0,0.05578610181174471
+2019-03-13,108.69999694824219,108.79000091552734,108.5,108.76000213623047,78.71353693261499,2460200,0.0,0.0,0.0,True,0.0002761486185220985,0.0002761104965104084,0.869654068495411,78.71353693261499,0.0,0.05578563590606104
+2019-03-14,108.81999969482422,108.81999969482422,108.52999877929688,108.5999984741211,78.59775074969055,4132000,0.0,0.0,0.0,True,-0.0014709818340847836,-0.0014720647899988232,0.8669038413246315,78.71353693261499,-0.0014709818340847836,0.05578171015059029
+2019-03-15,108.94999694824219,109.08999633789062,108.83000183105469,109.04000091552734,78.91612997942087,5163900,0.0,0.0,0.0,True,0.0040507422501727675,0.004042560082243657,0.874466187591695,78.91612997942087,0.0,0.05588087849192556
+2019-03-18,109.18000030517578,109.30000305175781,109.01000213623047,109.13999938964844,78.98855514292578,3647800,0.0,0.0,0.0,True,0.000917748545497421,0.0009173276717855136,0.8761864762089413,78.98855514292578,0.0,0.05587902659773139
+2019-03-19,109.33999633789062,109.5,109.13999938964844,109.22000122070312,79.04643666733675,5537900,0.0,0.0,0.0,True,0.0007327836837405233,0.0007325153288663249,0.8775613150463619,79.04643666733675,0.0,0.055881960105621194
+2019-03-20,109.22000122070312,110.37000274658203,108.97000122070312,110.19000244140625,79.74844100716527,7302200,0.0,0.0,0.0,True,0.008880910632099281,0.008841707281936187,0.8942357692915754,79.74844100716527,0.0,0.05639516544298605
+2019-03-21,110.1500015258789,110.30000305175781,110.02999877929688,110.16000366210938,79.72674893040426,4208900,0.0,0.0,0.0,True,-0.00027200627983514636,-0.0002720432802529974,0.8937205252668399,79.74844100716527,-0.00027200627983514636,0.0563523741271523
+2019-03-22,109.75,109.81999969482422,109.30000305175781,109.43000030517578,79.19840458654366,5784000,0.0,0.0,0.0,True,-0.006626939527181852,-0.0066489951859438606,0.8811709538645134,79.74844100716527,-0.006897143237849512,0.0566881573603317
+2019-03-25,109.4000015258789,110.04000091552734,109.33999633789062,110.04000091552734,79.63993435515529,5680600,0.0,0.0,0.0,True,0.005574983118872723,0.005559500417695361,0.8916584501760219,79.74844100716527,-0.0013606115760962378,0.05686152813407572
+2019-03-26,109.9800033569336,110.22000122070312,109.94000244140625,110.13999938964844,79.71230553908774,4465800,0.0,0.0,0.0,True,0.0009087298290542112,0.0009083171840727186,0.8933774566360793,79.74844100716527,-0.0004531181753670843,0.056708411456689
+2019-03-27,109.9000015258789,110.05000305175781,109.41999816894531,109.7300033569336,79.41553356107599,6022300,0.0,0.0,0.0,True,-0.0037230384443744935,-0.0037299862018766415,0.8863283395753112,79.74844100716527,-0.004174469643354772,0.056539821282265916
+2019-03-28,109.55999755859375,109.98999786376953,109.5199966430664,109.95999908447266,79.58201427390685,3530000,0.0,0.0,0.0,True,0.0020963243003691012,0.002094130078581472,0.8902826955120378,79.74844100716527,-0.0020868963851401467,0.056556654581594666
+2019-03-29,110.19000244140625,110.33999633789062,109.94999694824219,110.05999755859375,79.6543623237368,3849900,0.0,0.0,0.0,True,0.0009091005108383676,0.0009086875292445303,0.8920011524761566,79.74844100716527,-0.0011796930728715793,0.056509146390865905
+2019-04-01,110.0,110.08999633789062,109.76000213623047,109.80000305175781,79.79536467836706,5361100,0.454,0.0,0.0,True,0.0017701774330598496,0.0017686125155032498,0.8953503302195931,79.79536467836706,0.0,0.056292027944510326
+2019-04-02,109.88999938964844,109.94999694824219,107.7300033569336,109.87000274658203,79.84622885835836,3906700,0.0,0.0,0.0,True,0.000637432765628887,0.0006372296916562918,0.8965584886224205,79.84622885835836,0.0,0.056256054517092605
+2019-04-03,109.8499984741211,109.94999694824219,109.61000061035156,109.62000274658203,79.66454904019656,2859800,0.0,0.0,0.0,True,-0.0022753713075677195,-0.0022779638983457594,0.892243113854285,79.84622885835836,-0.0022753713075677195,0.05630547527280892
+2019-04-04,109.69999694824219,109.88999938964844,109.58000183105469,109.58999633789062,79.64276442702564,3540500,0.0,0.0,0.0,True,-0.00027345429596203896,-0.00027349169140548083,0.8917256718457969,79.84622885835836,-0.002548203393470838,0.05629768690783557
+2019-04-05,109.7699966430664,110.20999908447266,109.75,110.0199966430664,79.95525217199045,3366500,0.0,0.0,0.0,True,0.003923617508921895,0.003915940197081409,0.899148079813928,79.95525217199045,0.0,0.05642279919770439
+2019-04-08,109.95999908447266,109.97000122070312,109.58000183105469,109.58000183105469,79.6354540506412,4782700,0.0,0.0,0.0,True,-0.003999713748151779,-0.00400773399612608,0.8915520311293201,79.95525217199045,-0.003999713748151779,0.05655835816608006
+2019-04-09,110.02999877929688,110.02999877929688,109.58000183105469,109.6500015258789,79.686341364735,11591300,0.0,0.0,0.0,True,0.0006390032517606947,0.000638799176114854,0.8927607390280863,79.95525217199045,-0.003363266326482206,0.056549708393041326
+2019-04-10,109.75,109.93000030517578,109.69999694824219,109.87000274658203,79.84622885835836,2851500,0.0,0.0,0.0,True,0.0020064604659351115,0.0020044502126810855,0.8965584886224203,79.95525217199045,-0.0013635541214674918,0.05655356029008446
+2019-04-11,109.52999877929688,109.70999908447266,109.4000015258789,109.47000122070312,79.55554886066699,5430200,0.0,0.0,0.0,True,-0.003640497514378782,-0.0036471402522692347,0.8896540721587163,79.95525217199045,-0.004999087620456311,0.05668001668383804
+2019-04-12,109.30999755859375,109.68000030517578,109.30999755859375,109.45999908447266,79.54825390701754,7801800,0.0,0.0,0.0,True,-9.169635247219254e-05,-9.170055683973963e-05,0.8894807977728652,79.95525217199045,-0.005090325574828136,0.056680308745490314
+2019-04-15,109.52999877929688,109.72000122070312,109.36000061035156,109.52999877929688,79.59913350974382,8276800,0.0,0.0,0.0,True,0.0006396067823908336,0.0006394023211513451,0.8906893225063179,79.95525217199045,-0.004453974599199384,0.05667862012183883
+2019-04-16,109.55000305175781,109.66000366210938,109.31999969482422,109.31999969482422,79.44657181523988,4771400,0.0,0.0,0.0,True,-0.0019166250658403383,-0.0019184641419170837,0.8870655799590856,79.95525217199045,-0.006362063065680323,0.05669897224944731
+2019-04-17,109.7300033569336,109.7300033569336,109.4000015258789,109.41999816894531,79.51920518566715,6140000,0.0,0.0,0.0,True,0.0009142417195318053,0.0009138240551157101,0.8887908140397767,79.95525217199045,-0.005453637809625489,0.056658510313020057
+2019-04-18,109.61000061035156,109.69000244140625,109.43000030517578,109.51000213623047,79.58462842748737,5185300,0.0,0.0,0.0,True,0.0008227351074181488,0.0008223968464097496,0.890344788553056,79.95525217199045,-0.0046353896014965645,0.05666240482062272
+2019-04-22,109.44999694824219,109.55000305175781,109.22000122070312,109.43000030517578,79.5264692938466,1927200,0.0,0.0,0.0,True,-0.0007307835041758803,-0.0007310506566025217,0.8889633557643766,79.95525217199045,-0.005362785639416168,0.05655230611052077
+2019-04-23,109.52999877929688,109.91000366210938,109.51000213623047,109.76000213623047,79.76626968881169,3612400,0.0,0.0,0.0,True,0.0030153532162862096,0.003010816157046044,0.8946592474946276,79.95525217199045,-0.00236360311605599,0.05643935782378061
+2019-04-24,109.83000183105469,109.91999816894531,109.29000091552734,109.44999694824219,79.54101293294053,4366100,0.0,0.0,0.0,True,-0.0028239600115429475,-0.002827954909343347,0.8893088055442027,79.95525217199045,-0.0051808884069161065,0.056459082826310854
+2019-04-25,109.01000213623047,109.87000274658203,108.88999938964844,109.5999984741211,79.65001311247013,8116000,0.0,0.0,0.0,True,0.0013703644888392041,0.0013694263963443655,0.8918978472397716,79.95525217199045,-0.0038176236235704097,0.05644507043354913
+2019-04-26,109.7699966430664,109.93000030517578,109.38999938964844,109.52999877929688,79.59913350974382,2902100,0.0,0.0,0.0,True,-0.0006387896340264154,-0.0006389937470528376,0.8906893225063179,79.95525217199045,-0.004453974599199384,0.05632173970813298
+2019-04-29,109.54000091552734,109.80999755859375,109.44999694824219,109.63999938964844,79.6790926792905,3863600,0.0,0.0,0.0,True,0.0010045231150273004,0.0010040189193055765,0.8925885636341109,79.95525217199045,-0.0034539256046107747,0.05632409177838164
+2019-04-30,109.87999725341797,109.9800033569336,109.66000366210938,109.80000305175781,79.79536467836706,2829200,0.0,0.0,0.0,True,0.0014592535528052952,0.0014581898769956744,0.8953503302195926,79.95525217199045,-0.0019997122050150473,0.05633474121885669
+2019-05-01,109.5,110.04000091552734,109.0999984741211,109.31999969482422,79.77276266024177,4642800,0.449,0.0,0.0,True,-0.00028324976289539894,-0.00028328988568618194,0.8948134726879542,79.95525217199045,-0.002282395549902505,0.0562348305888416
+2019-05-02,109.47000122070312,109.5,109.0,109.1500015258789,79.64872531409861,5016700,0.0,0.0,0.0,True,-0.0015548834214434981,-0.0015560935071948206,0.891867258632544,79.95525217199045,-0.0038337301123442247,0.056226003625909404
+2019-05-03,109.37999725341797,109.7699966430664,109.31999969482422,109.7699966430664,80.101097265407,4870700,0.0,0.0,0.0,True,0.005679588085364173,0.005663520036179696,0.9026122853737639,80.101097265407,0.0,0.05588873646047676
+2019-05-06,109.41000366210938,109.7699966430664,109.31999969482422,109.75,80.08652278084308,2701200,0.0,0.0,0.0,True,-0.00018195112253749368,-0.00018196767765116814,0.9022661029326866,80.101097265407,-0.00018195112253749368,0.055873438736839164
+2019-05-07,109.31999969482422,109.55000305175781,108.93000030517578,109.16999816894531,79.66327666456004,6945800,0.0,0.0,0.0,True,-0.005284860692993942,-0.005298874966729178,0.8922128915776828,80.101097265407,-0.005465850229195879,0.056147109590411456
+2019-05-08,109.1500015258789,109.5,109.13999938964844,109.29000091552734,79.75083153108844,3273800,0.0,0.0,0.0,True,0.0010990618286650378,0.0010984583023814134,0.8942925505385237,80.101097265407,-0.0043727957078789625,0.05597918017397176
+2019-05-09,108.93000030517578,109.73999786376953,108.63999938964844,108.95999908447266,79.5100440810841,7474800,0.0,0.0,0.0,True,-0.003019246889112037,-0.0030238140101614447,0.8885732136482423,80.101097265407,-0.007378840047153279,0.05573177578890866
+2019-05-10,109.13999938964844,109.48999786376953,108.83999633789062,109.33000183105469,79.78002676842124,7133800,0.0,0.0,0.0,True,0.0033955796460356513,0.003389827682624839,0.8949860144125543,80.101097265407,-0.004008315840193011,0.05577963371606234
+2019-05-13,108.87000274658203,108.94000244140625,108.41000366210938,108.44999694824219,79.1378780630822,12322200,0.0,0.0,0.0,True,-0.008048990848336213,-0.008081558852612533,0.8797332893248226,80.101097265407,-0.012025043791014212,0.05501332982867221
+2019-05-14,108.80999755859375,109.0,108.6500015258789,108.79000091552734,79.38598360083846,4524400,0.0,0.0,0.0,True,0.0031351047542429455,0.003130200560766302,0.8856264500968936,80.101097265407,-0.008927638808730598,0.054944107652652535
+2019-05-15,109.04000091552734,109.2699966430664,108.81999969482422,109.19000244140625,79.67788199459392,5293900,0.0,0.0,0.0,True,0.003676951276728513,0.003670207816577236,0.8925598066800104,80.101097265407,-0.00528351402491789,0.05501675645768683
+2019-05-16,109.38999938964844,109.41999816894531,109.19999694824219,109.20999908447266,79.69251817009778,2657300,0.0,0.0,0.0,True,0.00018369182434918585,0.0001836749550718201,0.8929074544435895,80.101097265407,-0.005100792738898852,0.054549522979585076
+2019-05-17,109.16999816894531,109.30000305175781,108.94000244140625,108.95999908447266,79.5100440810841,2724900,0.0,0.0,0.0,True,-0.0022897267297314894,-0.0022923521624278373,0.888573213648242,80.101097265407,-0.007378840047153279,0.05457768317992264
+2019-05-20,109.12999725341797,109.4800033569336,109.01000213623047,109.44999694824219,79.86760476905212,5054500,0.0,0.0,0.0,True,0.004497050556321991,0.00448696903790119,0.8970662228693336,80.101097265407,-0.002914972507570446,0.05457679332989548
+2019-05-21,109.58000183105469,109.7699966430664,109.4800033569336,109.58000183105469,79.96243916649499,3295200,0.0,0.0,0.0,True,0.001187395036036154,0.001186690640092711,0.8993187898854005,80.101097265407,-0.0017310386954200174,0.05456599896357651
+2019-05-22,109.75,109.83999633789062,109.44000244140625,109.5199966430664,79.91867715596577,2430800,0.0,0.0,0.0,True,-0.0005472820862567618,-0.0005474318997603887,0.8982793267356053,80.101097265407,-0.0022773734152081726,0.05457243593373479
+2019-05-23,109.3499984741211,109.45999908447266,109.19999694824219,109.37000274658203,79.80922200575402,3439500,0.0,0.0,0.0,True,-0.0013695816060385058,-0.001370520340139506,0.8956794782865851,80.101097265407,-0.00364383597250717,0.054477854281491496
+2019-05-24,109.61000061035156,109.81999969482422,109.38999938964844,109.4800033569336,79.88948963000047,2210700,0.0,0.0,0.0,True,0.0010057437252133372,0.0010052383038474586,0.8975860460268876,80.101097265407,-0.002641757012458834,0.054159111076664504
+2019-05-28,109.58000183105469,109.77999877929688,109.5,109.62000274658203,79.99166524929774,2661800,0.0,0.0,0.0,True,0.0012789619732267443,0.001278144798045376,0.9000129864206816,80.101097265407,-0.0013661737459934598,0.05409741078097003
+2019-05-29,109.51000213623047,109.68000030517578,109.44999694824219,109.55999755859375,79.94787239329855,1806600,0.0,0.0,0.0,True,-0.000547467737578744,-0.0005476176527589021,0.8989727906096356,80.101097265407,-0.0019128935475223319,0.054057080421734786
+2019-05-30,109.81999969482422,109.95999908447266,109.61000061035156,109.88999938964844,80.18866755467039,2657100,0.0,0.0,0.0,True,0.003011902057721505,0.0030073753677390845,0.90469231066523,80.18866755467039,0.0,0.05404547760006353
+2019-05-31,109.5,109.91999816894531,109.36000061035156,109.88999938964844,80.18866755467039,3540100,0.0,0.0,0.0,True,0.0,0.0,0.90469231066523,80.18866755467039,0.0,0.05404345695343948
+2019-06-03,109.08999633789062,109.4000015258789,109.08000183105469,109.38999938964844,80.15863948964824,7942600,0.459,0.0,0.0,True,-0.00037446768898707905,-0.000374537819520419,0.9039790649374237,80.18866755467039,-0.00037446768898707905,0.0538685308963325
+2019-06-04,109.61000061035156,110.16000366210938,109.58000183105469,110.05000305175781,80.64229645888034,5434900,0.0,0.0,0.0,True,0.006033747233129549,0.006015617072279656,0.9154671933524265,80.64229645888034,0.0,0.05403564557799187
+2019-06-05,110.52999877929688,110.63999938964844,110.2699966430664,110.4000015258789,80.89875340763275,3103600,0.0,0.0,0.0,True,0.0031801791369270305,0.0031751330627051285,0.921558722158194,80.89875340763275,0.0,0.05410725242346132
+2019-06-06,110.54000091552734,110.8499984741211,110.5199966430664,110.81999969482422,81.20649866158867,2954000,0.0,0.0,0.0,True,0.003804079061703769,0.0037968618503877224,0.9288684834589902,81.20649866158867,0.0,0.054204750719039345
+2019-06-07,111.06999969482422,111.5999984741211,111.0,111.48999786376953,81.69746600720518,4074300,0.0,0.0,0.0,True,0.006045912010841814,0.006027708817908638,0.9405302525904691,81.69746600720518,0.0,0.054443367937807234
+2019-06-10,111.37000274658203,111.51000213623047,111.33000183105469,111.3499984741211,81.59488939679822,2191200,0.0,0.0,0.0,True,-0.0012555666095923623,-0.001256355493748131,0.9380937876004127,81.69746600720518,-0.0012555666095923623,0.054376136909424284
+2019-06-11,111.3499984741211,111.47000122070312,111.19999694824219,111.19999694824219,81.48494843043434,1921900,0.0,0.0,0.0,True,-0.0013474001518555268,-0.0013483087116609204,0.9354823997366897,81.69746600720518,-0.0026012750108074245,0.05440042776481246
+2019-06-12,111.29000091552734,111.33000183105469,111.0199966430664,111.11000061035156,81.4190008156245,2438500,0.0,0.0,0.0,True,-0.0008093226550439647,-0.0008096503334342407,0.933915969982144,81.69746600720518,-0.003408492395053253,0.05436366831584479
+2019-06-13,111.16000366210938,111.36000061035156,111.05999755859375,111.36000061035156,81.60218435044766,3000600,0.0,0.0,0.0,True,0.0022498867953191226,0.0022473595899307483,0.9382670619862636,81.69746600720518,-0.0011662743217656368,0.054202889402281844
+2019-06-14,111.2300033569336,111.29000091552734,111.18000030517578,111.2699966430664,81.53627529247531,2456400,0.0,0.0,0.0,True,-0.0008076874227936903,-0.0008080137780206676,0.9367015480582821,81.69746600720518,-0.0019730197594580723,0.054097866858507926
+2019-06-17,111.27999877929688,111.4000015258789,111.0999984741211,111.31999969482422,81.57290428807245,2151400,0.0,0.0,0.0,True,0.00044923557601506126,0.000449134699923971,0.9375715832937934,81.69746600720518,-0.0015246705341110944,0.05407334494947685
+2019-06-18,112.13999938964844,112.44999694824219,112.12999725341797,112.44999694824219,82.40095864096006,5856700,0.0,0.0,0.0,True,0.010151095637876972,0.01009991930571996,0.9572400577410414,82.40095864096006,0.0,0.054919721913352954
+2019-06-19,112.31999969482422,113.44999694824219,112.16000366210938,113.43000030517578,83.11907202748381,5358500,0.0,0.0,0.0,True,0.008714866894361517,0.008677111637989907,0.9742971443245669,83.11907202748381,0.0,0.05523171942511851
+2019-06-20,113.88999938964844,113.94999694824219,113.63999938964844,113.94000244140625,83.49282658718951,5624800,0.0,0.0,0.0,True,0.004496616126586694,0.004486536552978514,0.9831748007024108,83.49282658718951,0.0,0.05537046728384924
+2019-06-21,113.30000305175781,113.5,112.83000183105469,112.83000183105469,82.67941612117325,7054300,0.0,0.0,0.0,True,-0.009742279657604325,-0.009790046153627248,0.9638541571840542,83.49282658718951,-0.009742279657604325,0.056287432190434875
+2019-06-24,113.18000030517578,113.23999786376953,112.98999786376953,113.05000305175781,82.84060683590315,2291200,0.0,0.0,0.0,True,0.001949586998699404,0.001947689020415484,0.9676828617162421,83.49282658718951,-0.007811686080663072,0.05621575335300835
+2019-06-25,113.05000305175781,113.05999755859375,112.4000015258789,112.47000122070312,82.41560252783144,6134200,0.0,0.0,0.0,True,-0.0051303862236738995,-0.005143591841050767,0.9575878886699338,83.49282658718951,-0.012901995337685102,0.05625379987676658
+2019-06-26,112.87000274658203,112.97000122070312,112.58999633789062,112.66000366210938,82.55481584520302,7807900,0.0,0.0,0.0,True,0.0016891621622807662,0.0016877371323875576,0.9608945720608142,83.49282658718951,-0.011234626737746667,0.05604477518170979
+2019-06-27,112.91999816894531,113.23999786376953,112.8499984741211,113.12000274658203,82.89189514110663,2606900,0.0,0.0,0.0,True,0.004083096697055977,0.004074783479169204,0.9689010942112708,83.49282658718951,-0.0071974021080163375,0.0561315716195834
+2019-06-28,113.38999938964844,113.4000015258789,113.2300033569336,113.29000091552734,83.01647228297436,2345000,0.0,0.0,0.0,True,0.0015028868824347175,0.00150175867817815,0.9718601298385723,83.49282658718951,-0.005705332106797245,0.05608772161136363
+2019-07-01,113.5999984741211,113.68000030517578,113.12999725341797,113.43000030517578,83.44168479796842,7904100,0.438,0.0,0.0,True,0.005122025825726073,0.005108952872447187,0.9819600483483251,83.49282658718951,-0.0006125291394666332,0.05626001130791901
+2019-07-02,113.44999694824219,113.66999816894531,113.33999633789062,113.62999725341797,83.5888022670215,3951800,0.0,0.0,0.0,True,0.0017631171926753009,0.0017615647260769234,0.9854544761847637,83.5888022670215,0.0,0.056272867641334844
+2019-07-03,113.73999786376953,113.95999908447266,113.6500015258789,113.94000244140625,83.81687367202801,2185600,0.0,0.0,0.0,True,0.0027284923197958832,0.002724776741709302,0.9908717734743382,83.81687367202801,0.0,0.05631428888128865
+2019-07-05,113.69000244140625,113.69000244140625,113.0199966430664,113.3499984741211,83.3828085071507,4950100,0.0,0.0,0.0,True,-0.00517873246592071,-0.005192188578072032,0.9805615811855615,83.81687367202801,-0.00517873246592071,0.05653560595055919
+2019-07-08,113.44999694824219,113.45999908447266,113.19000244140625,113.19000244140625,83.26509448235274,2867700,0.0,0.0,0.0,True,-0.0014117301504406043,-0.0014127275802944875,0.9777655626865975,83.81687367202801,-0.0065831516435982396,0.0562555951063916
+2019-07-09,112.97000122070312,113.04000091552734,112.87999725341797,112.91999816894531,83.06648050117383,5124300,0.0,0.0,0.0,True,-0.002385321032944976,-0.0023881704432341163,0.973047956891687,83.81687367202801,-0.00895276974646464,0.05573161458915557
+2019-07-10,113.27999877929688,113.33000183105469,113.01000213623047,113.0999984741211,83.1988923924156,2810000,0.0,0.0,0.0,True,0.0015940472070428147,0.001592778062332387,0.9761930884767318,83.81687367202801,-0.007372993677031481,0.055693825694808595
+2019-07-11,113.18000030517578,113.29000091552734,112.6500015258789,112.7699966430664,82.95616938917024,3421400,0.0,0.0,0.0,True,-0.002917382626928866,-0.002921646482509547,0.9704277770929528,83.81687367202801,-0.010268866460298565,0.05577565592420885
+2019-07-12,112.86000061035156,113.05999755859375,112.69000244140625,113.0,83.12534136925655,2587200,0.0,0.0,0.0,True,0.002039293536960196,0.0020372170005275615,0.9744460577238252,83.81687367202801,-0.008250514156342814,0.055615125637546226
+2019-07-15,112.9800033569336,113.30000305175781,112.9800033569336,113.2300033569336,83.29455190618033,3883700,0.0,0.0,0.0,True,0.0020356071221665495,0.0020335380813490036,0.9784652541812615,83.81687367202801,-0.00623170183955446,0.055617893199502444
+2019-07-16,113.30999755859375,113.38999938964844,113.06999969482422,113.16999816894531,83.25038890454144,4306100,0.0,0.0,0.0,True,-0.000530202763905141,-0.0005303433710929769,0.9774162664352044,83.81687367202801,-0.006758600537920323,0.05542016382087628
+2019-07-17,113.41999816894531,113.5,113.16999816894531,113.30000305175781,83.34604070693867,3532600,0.0,0.0,0.0,True,0.001148965231945187,0.0011483056765488814,0.9796882489744214,83.81687367202801,-0.005617400703009867,0.05534613199229531
+2019-07-18,113.33999633789062,113.51000213623047,113.05000305175781,113.51000213623047,83.50052253194866,4855000,0.0,0.0,0.0,True,0.0018534992628285174,0.0018517836526641984,0.9833575996845259,83.81687367202801,-0.0037743132882432917,0.055363053725605973
+2019-07-19,113.58999633789062,113.58999633789062,113.18000030517578,113.33999633789062,83.3754364398263,5462300,0.0,0.0,0.0,True,-0.0014980276569467321,-0.0014991508222057736,0.980386475146583,83.81687367202801,-0.005266686919498276,0.055379973673672526
+2019-07-22,113.69999694824219,113.80999755859375,113.62999725341797,113.73999786376953,83.66970993476997,2108200,0.0,0.0,0.0,True,0.0035294987050058513,0.003523284641844262,0.9873762466460239,83.81687367202801,-0.0017557769791544109,0.05546490780165319
+2019-07-23,113.9000015258789,114.08999633789062,113.83000183105469,114.08999633789062,83.92717707266411,2811100,0.0,0.0,0.0,True,0.00307718454019823,0.003072459698176753,0.9934917701077601,83.92717707266411,0.0,0.055512136305700954
+2019-07-24,113.5999984741211,114.3499984741211,113.5999984741211,114.3499984741211,84.11841898651866,3051500,0.0,0.0,0.0,True,0.002278664915525308,0.002276072695746678,0.998034269863693,84.11841898651866,0.0,0.05551562365108797
+2019-07-25,114.45999908447266,114.5,113.98999786376953,114.18000030517578,83.9933483171313,2374400,0.0,0.0,0.0,True,-0.0014868404672158109,-0.0014879469113765855,0.9950635116563757,84.11841898651866,-0.0014868404672158109,0.05553247908521542
+2019-07-26,114.1500015258789,114.25,113.91000366210938,114.12000274658203,83.9492855632698,4825500,0.0,0.0,0.0,True,-0.0005245981347847817,-0.0005247357845289294,0.9940169050593837,84.11841898651866,-0.0020106586082647704,0.05487931929947505
+2019-07-29,114.08999633789062,114.12999725341797,113.91999816894531,114.11000061035156,83.94189807321042,4986300,0.0,0.0,0.0,True,-8.799943930204446e-05,-8.800331147987118e-05,0.9938414326897798,84.11841898651866,-0.0020984811107366275,0.05487995539596746
+2019-07-30,113.94000244140625,113.95999908447266,113.7699966430664,113.91999816894531,83.80211411464425,2971000,0.0,0.0,0.0,True,-0.001665246578582913,-0.0016666346428602125,0.9905211950657562,84.11841898651866,-0.0037602332008296324,0.05490245476537274
+2019-07-31,113.94000244140625,114.22000122070312,113.1500015258789,113.68000030517578,83.62553922176357,5488000,0.0,0.0,0.0,True,-0.002107045803631191,-0.0021092687477527786,0.9863270757346541,84.11841898651866,-0.0058593560208742845,0.0548646840046916
+2019-08-01,113.2300033569336,114.01000213623047,113.0199966430664,113.75,83.98590684749945,9045900,0.418,0.0,0.0,True,0.00430930107105465,0.004300042621960771,0.9948867571295823,84.11841898651866,-0.0015753046789960257,0.054958265075173915
+2019-08-02,113.54000091552734,113.68000030517578,113.43000030517578,113.68000030517578,83.93419441708377,6155100,0.0,0.0,0.0,True,-0.0006157274756772857,-0.0006159171136869885,0.9936584505423529,84.11841898651866,-0.0021900621962999134,0.05477031775572399
+2019-08-05,112.93000030517578,113.19999694824219,112.4800033569336,112.55999755859375,83.10725050111532,6506600,0.0,0.0,0.0,True,-0.009852288709166879,-0.009901143659136493,0.9740163519001392,84.11841898651866,-0.012020773780417882,0.055713999892770906
+2019-08-06,113.27999877929688,113.43000030517578,113.11000061035156,113.3499984741211,83.69056147247412,4557900,0.0,0.0,0.0,True,0.007018773546731305,0.006994256608059242,0.987871525651671,84.11841898651866,-0.005086371322707839,0.05607717223042576
+2019-08-07,113.77999877929688,114.13999938964844,113.68000030517578,113.91999816894531,84.11140935346647,6907900,0.0,0.0,0.0,True,0.005028618204823143,0.005016016931305115,0.9978677725944125,84.11841898651866,-8.333053731446327e-05,0.05622725868318911
+2019-08-08,114.08999633789062,114.52999877929688,114.08000183105469,114.48999786376953,84.53223410035638,5808600,0.0,0.0,0.0,True,0.005003182685020091,0.004990708356790872,1.0078634700412166,84.53223410035638,0.0,0.05637833533806428
+2019-08-09,114.56999969482422,114.72000122070312,114.36000061035156,114.43000030517578,84.48798627367503,4171000,0.0,0.0,0.0,True,-0.00052344324212239,-0.0005235802863615924,1.0068124674767192,84.53223410035638,-0.00052344324212239,0.05638512423906136
+2019-08-12,113.23999786376953,113.5199966430664,113.0199966430664,113.2300033569336,83.60197328270148,3847200,0.0,0.0,0.0,True,-0.010486851800486363,-0.010542226307217887,0.9857673225389225,84.53223410035638,-0.011004805770902681,0.057302531532267616
+2019-08-13,112.7699966430664,113.69999694824219,112.55000305175781,113.06999969482422,83.48382742132387,5700300,0.0,0.0,0.0,True,-0.001413194650060512,-0.0014141941513909264,0.9829610467824454,84.53223410035638,-0.012402448488322726,0.05610153464012962
+2019-08-14,113.16999816894531,113.30000305175781,112.83000183105469,112.91999816894531,83.37303820453563,3466600,0.0,0.0,0.0,True,-0.0013270739999630132,-0.0013279553424878272,0.9803295107343211,84.53223410035638,-0.013713063521361035,0.05591553105772665
+2019-08-15,113.16000366210938,113.37999725341797,112.98999786376953,113.37000274658203,83.7052824730204,5530800,0.0,0.0,0.0,True,0.003985032519382203,0.003977113309193451,0.9882211882336895,84.53223410035638,-0.009782678006051704,0.05569859021732001
+2019-08-16,113.70999908447266,114.12999725341797,113.63999938964844,114.0199966430664,84.18524569722281,2685800,0.0,0.0,0.0,True,0.005733965766821392,0.005717589157237695,0.9996215804638904,84.53223410035638,-0.004104805780024923,0.05588663301696505
+2019-08-19,113.56999969482422,113.66999816894531,113.47000122070312,113.55999755859375,83.84560622731117,2308300,0.0,0.0,0.0,True,-0.00403442987068281,-0.004042590138286685,0.9915542474296049,84.53223410035638,-0.008122675099655474,0.05604882529048506
+2019-08-20,113.44000244140625,113.61000061035156,113.38999938964844,113.58999633789062,83.86773014065183,2192500,0.0,0.0,0.0,True,0.0002638649099953039,0.0002638301037725664,0.9920797487118536,84.53223410035638,-0.00786095347859428,0.055935914576492045
+2019-08-21,113.69999694824219,114.02999877929688,113.61000061035156,113.91999816894531,84.11140935346647,3986900,0.0,0.0,0.0,True,0.0029055181582471334,0.0029013052987502423,0.9978677725944123,84.53223410035638,-0.004978275463420334,0.05596003202101142
+2019-08-22,113.98999786376953,114.16999816894531,113.88999938964844,113.9800033569336,84.15571115972028,3454500,0.0,0.0,0.0,True,0.0005267038870748753,0.0005265652272688482,0.9989200573160995,84.53223410035638,-0.004454193653382954,0.055911595808201604
+2019-08-23,113.87999725341797,114.20999908447266,113.70999908447266,114.02999877929688,84.19264089864969,2006500,0.0,0.0,0.0,True,0.0004388262949772681,0.00043873003887746193,0.9997972359988072,84.53223410035638,-0.004017321975703703,0.05577388520556023
+2019-08-26,114.04000091552734,114.16000366210938,113.81999969482422,113.93000030517578,84.11878913215837,1954400,0.0,0.0,0.0,True,-0.0008771760299123299,-0.0008775609739316301,0.9980430617987042,84.53223410035638,-0.004890974107074508,0.05552774740183699
+2019-08-27,114.04000091552734,114.33000183105469,114.0,114.25,84.35504229807616,7732800,0.0,0.0,0.0,True,0.0028085659381831274,0.00280462928604408,1.003654697485095,84.53223410035638,-0.002096144792173127,0.05553559828299673
+2019-08-28,114.36000061035156,114.4800033569336,114.25,114.37999725341797,84.45102568927564,3251800,0.0,0.0,0.0,True,0.0011378500749288367,0.0011372032141728696,1.0059345561327602,84.53223410035638,-0.000960679815753207,0.05553337623847553
+2019-08-29,114.45999908447266,114.69999694824219,114.37999725341797,114.63999938964844,84.64300789440959,3618100,0.0,0.0,0.0,True,0.0022732963106963933,0.002270716282011567,1.0104946397587153,84.64300789440959,0.0,0.055512376673853406
+2019-08-30,114.55000305175781,115.0199966430664,114.55000305175781,115.0199966430664,84.92353973247872,2256600,0.0,0.0,0.0,True,0.0033142942937363085,0.003308814125658367,1.017158010670855,84.92353973247872,0.0,0.05547342648556649
+2019-09-03,114.5999984741211,114.91000366210938,114.5,114.87000274658203,85.11846767999543,5161600,0.413,0.0,0.0,True,0.002295334699080609,0.0022927044425007414,1.0217880634462762,85.11846767999543,0.0,0.055169493462184846
+2019-09-04,115.16999816894531,115.5999984741211,115.0199966430664,115.58999633789062,85.65195550597464,6139300,0.0,0.0,0.0,True,0.006267591987027643,0.006248032317842577,1.0344598061122001,85.65195550597464,0.0,0.055341897497697384
+2019-09-05,115.5199966430664,115.58999633789062,114.79000091552734,114.97000122070312,85.19255078751158,6563100,0.0,0.0,0.0,True,-0.00536362206500951,-0.005378057927984727,1.0235477326057616,85.65195550597464,-0.00536362206500951,0.05554157624892836
+2019-09-06,115.08999633789062,115.41000366210938,115.08999633789062,115.37999725341797,85.49632468720802,3036400,0.0,0.0,0.0,True,0.003565733117372183,0.003559390962855616,1.0307631637704975,85.65195550597464,-0.0018170141924637173,0.05562172637959641
+2019-09-09,115.06999969482422,115.11000061035156,114.26000213623047,114.43000030517578,84.79244648507843,5949600,0.0,0.0,0.0,True,-0.008232847490283968,-0.00826692454218229,1.0140442003542884,85.65195550597464,-0.010034902482013441,0.05618095505706922
+2019-09-10,114.30000305175781,114.31999969482422,113.45999908447266,113.58000183105469,84.16258198815756,5065000,0.0,0.0,0.0,True,-0.007428309042029069,-0.0074560363262023924,0.9990832576097504,85.65195550597464,-0.0173886691671995,0.05665492809432246
+2019-09-11,113.83999633789062,114.08999633789062,113.69999694824219,113.69999694824219,84.25148634399743,3719300,0.0,0.0,0.0,True,0.0010563406414074716,0.0010557831062289625,1.001194970500321,85.65195550597464,-0.016350696883733473,0.05660543920518983
+2019-09-12,114.69999694824219,114.77999877929688,113.80999755859375,113.91999816894531,84.41451236419091,3564600,0.0,0.0,0.0,True,0.0019349928086473955,0.0019331231215614995,1.0050672683769402,85.65195550597464,-0.014447342555972464,0.05656987990490013
+2019-09-13,113.47000122070312,113.5199966430664,112.61000061035156,112.61000061035156,83.44379771266182,5710500,0.0,0.0,0.0,True,-0.011499381141255927,-0.01156601031324557,0.9820102356440168,85.65195550597464,-0.025780588198698995,0.0577737118812827
+2019-09-16,113.06999969482422,113.33000183105469,112.9000015258789,113.08999633789062,83.79952309516624,3930700,0.0,0.0,0.0,True,0.00426305360320911,0.004253992532954928,0.9904596515206763,85.65195550597464,-0.021627438624903128,0.05714639382662277
+2019-09-17,113.16000366210938,113.5999984741211,112.98999786376953,113.44999694824219,84.06623616268584,4057500,0.0,0.0,0.0,True,0.0031827516156233138,0.003177697383104848,0.9967947901923868,85.65195550597464,-0.01851352177450505,0.05720712662625056
+2019-09-18,113.76000213623047,114.0,113.11000061035156,113.45999908447266,84.0736390754802,4130300,0.0,0.0,0.0,True,8.8060476265861e-05,8.805659916973187e-05,0.9969706288926163,85.65195550597464,-0.018427091607784107,0.05709614289137468
+2019-09-19,113.80000305175781,114.05999755859375,113.66999816894531,113.95999908447266,84.44413943810338,3778200,0.0,0.0,0.0,True,0.004406855308006108,0.004397173554789038,1.005770989508484,85.65195550597464,-0.014101441826240735,0.05711565510028956
+2019-09-20,114.20999908447266,114.61000061035156,114.12999725341797,114.47000122070312,84.82205042488842,2774400,0.0,0.0,0.0,True,0.0044752778499452806,0.0044652935712263106,1.0147473719898943,85.65195550597464,-0.00968927184655266,0.05717060064356836
+2019-09-23,114.37000274658203,114.43000030517578,114.11000061035156,114.20999908447266,84.62940504214995,3356500,0.0,0.0,0.0,True,-0.0022711710194869283,-0.002273754040115645,1.0101715361470434,85.65195550597464,-0.01193843687262175,0.057006939893982325
+2019-09-24,113.75,113.87999725341797,113.47000122070312,113.4800033569336,84.08848345790642,3782200,0.0,0.0,0.0,True,-0.0063916505613400565,-0.0064121646189663544,0.9973232221196393,85.65195550597464,-0.018253781117223422,0.05739605663258311
+2019-09-25,113.37000274658203,113.56999969482422,112.93000030517578,113.1500015258789,83.84390201509497,4729300,0.0,0.0,0.0,True,-0.0029086199768828536,-0.0029128582322791156,0.9915137678954902,85.65195550597464,-0.021109307781695064,0.05747573609930212
+2019-09-26,113.44999694824219,113.69999694824219,113.30000305175781,113.37999725341797,84.01438492765529,5400400,0.0,0.0,0.0,True,0.0020333370521046223,0.0020312726203043354,0.9955631866295285,85.65195550597464,-0.019118893067247344,0.05749679708137299
+2019-09-27,113.55000305175781,113.58999633789062,113.0,113.2300033569336,83.90324098796233,2633600,0.0,0.0,0.0,True,-0.0013229155910461365,-0.0013237914163905368,0.9929232249770186,85.65195550597464,-0.020416515976571348,0.05737523580165724
+2019-09-30,113.26000213623047,113.56999969482422,113.26000213623047,113.3499984741211,83.99216076653718,2646300,0.0,0.0,0.0,True,0.0010597895567301396,0.0010592283762316872,0.9950353041982141,85.65195550597464,-0.019378363630258022,0.05729452007986546
+2019-10-01,112.7699966430664,112.97000122070312,112.3499984741211,112.41000366210938,83.59059130428015,15272900,0.4,0.0,0.0,True,-0.0047810350226995535,-0.004792500730541801,0.9854969705373204,85.65195550597464,-0.02406675001775871,0.05745656887463369
+2019-10-02,112.61000061035156,112.61000061035156,112.33000183105469,112.38999938964844,83.57570836501647,4805500,0.0,0.0,0.0,True,-0.00017804562728251927,-0.0001780614792868311,0.9851434614837336,85.65195550597464,-0.024240510665437753,0.057458128088740644
+2019-10-03,112.83999633789062,113.2699966430664,112.56999969482422,112.93000030517578,83.97727011590601,7270800,0.0,0.0,0.0,True,0.004804766345930522,0.004793260297308518,0.9946816119793147,85.65195550597464,-0.019552214309360605,0.057622678046889544
+2019-10-04,113.43000030517578,114.01000213623047,113.23999786376953,113.91999816894531,84.7134820819385,3846100,0.0,0.0,0.0,True,0.00876680040940081,0.008728595144276406,1.0121685875518391,85.65195550597464,-0.010956824260371811,0.05794392852813807
+2019-10-07,113.68000030517578,113.80999755859375,113.27999877929688,113.27999877929688,84.23753648020053,3268900,0.0,0.0,0.0,True,-0.005618298174517311,-0.005634140176297156,1.0008636244495754,85.65195550597464,-0.016513563729148584,0.05777916698362662
+2019-10-08,113.3499984741211,113.41999816894531,113.05000305175781,113.16999816894531,84.15572658245527,3348100,0.0,0.0,0.0,True,-0.0009711810335821802,-0.0009716529354416725,0.9989204236467255,85.65195550597464,-0.01746870710284021,0.057690834891303
+2019-10-09,113.26000213623047,113.41000366210938,113.0,113.18000030517578,84.16314491798462,2751100,0.0,0.0,0.0,True,8.81500978080485e-05,8.81462128164833e-05,0.9990966286775804,85.65195550597464,-0.017382096873271746,0.057686990111950734
+2019-10-10,113.04000091552734,113.13999938964844,112.8499984741211,112.98999786376953,84.02191122232955,2336400,0.0,0.0,0.0,True,-0.0016780943225529477,-0.0016795038999872845,0.9957419559747618,85.65195550597464,-0.019031022397747677,0.057727907459013725
+2019-10-11,113.12000274658203,113.25,112.7699966430664,112.91000366210938,83.96240259937733,2905700,0.0,0.0,0.0,True,-0.0007082512416880515,-0.0007085021700859562,0.9943284692563537,85.65195550597464,-0.019725794894192017,0.05755194296927899
+2019-10-14,112.94999694824219,113.12999725341797,112.94999694824219,112.95999908447266,83.99959452480152,3578800,0.0,0.0,0.0,True,0.00044295928025861464,0.00044286120275845473,0.9952118755596948,85.65195550597464,-0.01929157333784237,0.05754295787005457
+2019-10-15,113.12999725341797,113.27999877929688,113.0199966430664,113.19999694824219,84.17802014588081,2325400,0.0,0.0,0.0,True,0.002124124789990578,0.0021218720264653762,0.9994499545658548,85.65195550597464,-0.017208426257016574,0.0575385298055635
+2019-10-16,113.08000183105469,113.08000183105469,112.80999755859375,113.0199966430664,84.04418936302011,2079100,0.0,0.0,0.0,True,-0.0015898542473292698,-0.0015911194067169726,0.9962711205632659,85.65195550597464,-0.01877092161477134,0.0575756237181471
+2019-10-17,113.08000183105469,113.25,112.88999938964844,113.18000030517578,84.16314491798462,1922000,0.0,0.0,0.0,True,0.0014153929720317482,0.0014143922475667332,0.9990966286775811,85.65195550597464,-0.017382096873271746,0.057488562450596296
+2019-10-18,113.25,113.3499984741211,113.1500015258789,113.27999877929688,84.23753648020053,1463400,0.0,0.0,0.0,True,0.0008838971296569742,0.0008835067226252322,1.0008636244495763,85.65195550597464,-0.016513563729148584,0.057419362294483633
+2019-10-21,113.19000244140625,113.19999694824219,112.86000061035156,112.87000274658203,83.93263672084997,3033400,0.0,0.0,0.0,True,-0.00361952369561791,-0.003626090020944642,0.9936214511491812,85.65195550597464,-0.02007331618954966,0.0574080161923509
+2019-10-22,113.08999633789062,113.33000183105469,113.0,113.27999877929688,84.23753648020053,2694700,0.0,0.0,0.0,True,0.0036326722388648758,0.0036260900209446234,1.0008636244495763,85.65195550597464,-0.016513563729148584,0.057469947146686996
+2019-10-23,113.20999908447266,113.56999969482422,113.1500015258789,113.4800033569336,84.38626562505992,2369400,0.0,0.0,0.0,True,0.0017655922890662534,0.0017640354632111012,1.0043963338363775,85.65195550597464,-0.014777127660867362,0.05746216248739018
+2019-10-24,113.4800033569336,113.5999984741211,113.37000274658203,113.4800033569336,84.38626562505992,1706400,0.0,0.0,0.0,True,0.0,0.0,1.0043963338363775,85.65195550597464,-0.014777127660867362,0.05746406898607335
+2019-10-25,113.55999755859375,113.63999938964844,113.4000015258789,113.44999694824219,84.3639257934294,1786500,0.0,0.0,0.0,True,-0.00026473302811835797,-0.00026476807609215365,1.0038657039253716,85.65195550597464,-0.015037948695233117,0.057298510354551746
+2019-10-28,113.41000366210938,113.44999694824219,113.1500015258789,113.2699966430664,84.23011814467118,4973500,0.0,0.0,0.0,True,-0.0015860766020521222,-0.0015873357531287432,1.0006874194187207,85.65195550597464,-0.016600173958716935,0.05727784817059725
+2019-10-29,113.12000274658203,113.22000122070312,112.75,112.97000122070312,84.0069897262284,3403100,0.0,0.0,0.0,True,-0.002649033663464029,-0.0026525485619008716,0.9953875310946116,85.65195550597464,-0.019205233202544858,0.057359521323041784
+2019-10-30,112.8499984741211,113.19000244140625,112.4800033569336,113.08999633789062,84.09625651634049,3228600,0.0,0.0,0.0,True,0.001062611461296381,0.0010620472893658776,0.9975078527548806,85.65195550597464,-0.018163029442166523,0.05716160582062357
+2019-10-31,113.11000061035156,113.5999984741211,113.01000213623047,113.5999984741211,84.47549385833452,3954300,0.0,0.0,0.0,True,0.004509562704736236,0.004499425092880619,1.006515739670082,85.65195550597464,-0.013735374057607608,0.05729802428870743
+2019-11-01,113.16000366210938,113.73999786376953,113.12000274658203,113.5999984741211,84.77773319589963,8561800,0.405,0.0,0.0,True,0.0035778345146104673,0.0035714492903550364,1.0136947209375826,85.65195550597464,-0.010206682438371528,0.05718103454050557
+2019-11-04,113.44000244140625,113.5,113.22000122070312,113.36000061035156,84.59866753131833,3434800,0.0,0.0,0.0,True,-0.002112178019286315,-0.002114411813280212,1.0094414392104656,85.65195550597464,-0.012297302127361687,0.05708474655681371
+2019-11-05,112.87000274658203,112.97000122070312,112.5199966430664,112.54000091552734,83.98667798424886,5758600,0.0,0.0,0.0,True,-0.007234032933709167,-0.007260325427197588,0.9949050736608571,85.65195550597464,-0.01944237597248577,0.05758798028714192
+2019-11-06,112.77999877929688,112.83000183105469,112.58999633789062,112.58999633789062,84.02397786881798,2212200,0.0,0.0,0.0,True,0.0004441166797444218,0.0004440180891212216,0.9957910442785767,85.65195550597464,-0.019006893976204697,0.05755735463263989
+2019-11-07,112.6500015258789,112.6500015258789,112.04000091552734,112.19999694824219,83.73295085958937,3859100,0.0,0.0,0.0,True,-0.0034636185599660196,-0.003469630773421006,0.9888783853757994,85.65195550597464,-0.022404679905427494,0.0576681033967733
+2019-11-08,112.36000061035156,112.58999633789062,112.27999877929688,112.36000061035156,83.85234596250103,1800700,0.0,0.0,0.0,True,0.0014259034428618644,0.0014248878078979752,0.9917143339129404,85.65195550597464,-0.021010723372778983,0.057644545250405035
+2019-11-11,112.2699966430664,112.31999969482422,112.22000122070312,112.2699966430664,83.78517224025963,1274800,0.0,0.0,0.0,True,-0.0008010953238141161,-0.0008014163721446966,0.9901187808736691,85.65195550597464,-0.02179498710434924,0.057504135459650156
+2019-11-12,112.29000091552734,112.30999755859375,111.98999786376953,112.04000091552734,83.6135403339427,2738200,0.0,0.0,0.0,True,-0.0020484759024516075,-0.0020505768989305066,0.986042070508033,85.65195550597464,-0.023798816500923414,0.05756100294490967
+2019-11-13,111.91999816894531,111.98999786376953,111.83000183105469,111.87000274658203,83.48672689550165,2235600,0.0,0.0,0.0,True,-0.0015166615112165438,-0.001517812806517106,0.9830299169400367,85.65195550597464,-0.025279383263140498,0.05744727748436119
+2019-11-14,112.4800033569336,112.61000061035156,112.31999969482422,112.45999908447266,83.92696886574178,2826800,0.0,0.0,0.0,True,0.005273197148945252,0.005259342528945098,0.993486824644318,85.65195550597464,-0.020139489285945444,0.057617062935952625
+2019-11-15,112.62000274658203,112.79000091552734,112.55000305175781,112.55000305175781,83.9941117425132,2150500,0.0,0.0,0.0,True,0.0008000155096608008,0.0007996956678272025,0.9950816450223379,85.65195550597464,-0.01935558568007012,0.057600873711586065
+2019-11-18,112.37999725341797,112.41999816894531,111.91000366210938,112.0199966430664,83.59861112647405,3833100,0.0,0.0,0.0,True,-0.0047086707369626835,-0.004719791449933567,0.9856874624625698,85.65195550597464,-0.023973117337144245,0.057651349437106196
+2019-11-19,111.7699966430664,111.88999938964844,111.6500015258789,111.7699966430664,83.41206543542344,1810200,0.0,0.0,0.0,True,-0.0022314448593935277,-0.0022339382423954735,0.9812565103820956,85.65195550597464,-0.026151067507092174,0.05770814391041204
+2019-11-20,111.94000244140625,112.08000183105469,111.81999969482422,111.95999908447266,83.55383892680311,2766400,0.0,0.0,0.0,True,0.001699676067719702,0.0016982332529991923,0.984624004656806,85.65195550597464,-0.02449583978295955,0.057575274225284016
+2019-11-21,112.13999938964844,112.23999786376953,111.86000061035156,111.97000122070312,83.56129581916993,1863800,0.0,0.0,0.0,True,8.924655602426945e-05,8.924257378732055e-05,0.9848011255142246,85.65195550597464,-0.02440877939627284,0.05692063468469359
+2019-11-22,112.19999694824219,112.27999877929688,112.11000061035156,112.2699966430664,83.78517224025963,2549500,0.0,0.0,0.0,True,0.00267918800079614,0.002675605374217785,0.9901187808736689,85.65195550597464,-0.02179498710434924,0.056818349036693895
+2019-11-25,112.33999633789062,112.5199966430664,112.25,112.26000213623047,83.77768450242283,1791700,0.0,0.0,0.0,True,-8.936829317873762e-05,-8.937228676258542e-05,0.9899409273549993,85.65195550597464,-0.02188240761673066,0.05667704474031186
+2019-11-26,112.45999908447266,112.6500015258789,112.38999938964844,112.55999755859375,84.00163032581997,1805300,0.0,0.0,0.0,True,0.0026730963588599277,0.0026695299908711862,0.9952602312022583,85.65195550597464,-0.01926780504199399,0.056709146604821674
+2019-11-27,112.5199966430664,112.54000091552734,112.30999755859375,112.4000015258789,83.88218895470334,1398100,0.0,0.0,0.0,True,-0.0014218934877020528,-0.0014229053375227564,0.9924231836732409,85.65195550597464,-0.02066230176318451,0.056235346224609
+2019-11-29,112.30000305175781,112.31999969482422,112.04000091552734,112.12000274658203,83.67321860697979,2158500,0.0,0.0,0.0,True,-0.002491236224610116,-0.002494344516973684,0.9874595868633211,85.65195550597464,-0.02310206331315845,0.05503423693394531
+2019-12-02,111.61000061035156,111.72000122070312,111.18000030517578,111.26000213623047,83.3346972853548,4050000,0.408,0.0,0.0,True,-0.004045754749976149,-0.004053960956736327,0.9794188127993833,85.65195550597464,-0.02705435278075108,0.055178321388131626
+2019-12-03,111.36000061035156,111.52999877929688,111.2699966430664,111.4800033569336,83.49946607460197,2708500,0.0,0.0,0.0,True,0.0019771931094074713,0.001975241035772377,0.9833325060366818,85.65195550597464,-0.02513065135124115,0.05517128257329223
+2019-12-04,111.8499984741211,112.05000305175781,111.69999694824219,111.73999786376953,83.69420894929884,2499700,0.0,0.0,0.0,True,0.0023322649096089165,0.002329549401175055,0.9879581628445979,85.65195550597464,-0.022856997777934374,0.05481640623917264
+2019-12-05,111.87999725341797,112.18000030517578,111.77999877929688,112.06999969482422,83.94137370022082,3857300,0.0,0.0,0.0,True,0.002953188207701629,0.002948836113669739,0.9938289774485147,85.65195550597464,-0.01997131058653412,0.054764206657606354
+2019-12-06,112.08000183105469,112.37999725341797,112.0199966430664,112.30000305175781,84.11365336140726,2503200,0.0,0.0,0.0,True,0.0020523807699608376,0.002050277513845001,0.9979210737004207,85.65195550597464,-0.017959918550371934,0.054729965272872175
+2019-12-09,112.55000305175781,112.76000213623047,112.44000244140625,112.5999984741211,84.33833947608386,2468900,0.0,0.0,0.0,True,0.002671220493909665,0.00266765912517047,1.0032579614177033,85.65195550597464,-0.015336672958963016,0.054770202750411216
+2019-12-10,112.76000213623047,112.7699966430664,112.56999969482422,112.5999984741211,84.33833947608386,2367500,0.0,0.0,0.0,True,0.0,0.0,1.0032579614177033,85.65195550597464,-0.015336672958963016,0.054770202750411216
+2019-12-11,112.9000015258789,113.3499984741211,112.69999694824219,113.3499984741211,84.90012030939903,2229100,0.0,0.0,0.0,True,0.006661037397760028,0.006638950714053246,1.016601737616067,85.65195550597464,-0.008777793713339865,0.055111475531525386
+2019-12-12,113.47000122070312,113.47000122070312,113.19000244140625,113.36000061035156,84.90761575860333,4475400,0.0,0.0,0.0,True,8.828549567407862e-05,8.828159873906561e-05,1.0167797743000495,85.65195550597464,-0.008690283169534796,0.05509882675018076
+2019-12-13,113.52999877929688,113.8499984741211,113.36000061035156,113.77999877929688,85.22218557279155,1843700,0.0,0.0,0.0,True,0.0037048480442856135,0.003698001998599144,1.02425163690262,85.65195550597464,-0.005017631303854131,0.055140132927858944
+2019-12-16,113.80999755859375,113.91000366210938,113.76000213623047,113.8499984741211,85.27463829448665,3503500,0.0,0.0,0.0,True,0.0006154820055666033,0.0006152926741997314,1.0254975273598723,85.65195550597464,-0.004405237560065611,0.05513894204063397
+2019-12-17,114.05999755859375,114.36000061035156,114.0,114.2699966430664,85.58922353140984,2569600,0.0,0.0,0.0,True,0.0036890832164753196,0.0036822952381421,1.0329697562930678,85.65195550597464,-0.0007324056315377581,0.055222393089893594
+2019-12-18,114.37000274658203,114.54000091552734,114.31999969482422,114.48999786376953,85.754007743392,4039900,0.0,0.0,0.0,True,0.0019252915867578047,0.0019234405883377886,1.0368838158609917,85.754007743392,0.0,0.0552368889625569
+2019-12-19,113.55000305175781,113.93000030517578,113.55000305175781,113.66000366210938,85.46153099707448,5080500,0.441,0.0,0.0,True,-0.0034106481319534643,-0.003416477651026556,1.029936721879419,85.754007743392,-0.0034106481319534643,0.05534711399609589
+2019-12-20,113.79000091552734,113.94000244140625,113.73999786376953,113.94000244140625,85.67202048419436,3204900,0.0,0.0,0.0,True,0.0024629735117558393,0.0024599453636425747,1.0349364022559486,85.754007743392,-0.0009560749562046444,0.055326984318957106
+2019-12-23,113.95999908447266,114.1500015258789,113.9000015258789,114.06999969482422,85.76976977855003,1556300,0.0,0.0,0.0,True,0.0011409710405243523,0.00114032062775444,1.0372582057602315,85.76976977855003,0.0,0.05519973919291434
+2019-12-24,113.9800033569336,114.33999633789062,113.93000030517578,114.2699966430664,85.92018771289058,680100,0.0,0.0,0.0,True,0.001753740679599769,0.001752204671991271,1.0408310283505218,85.92018771289058,0.0,0.05520106130509134
+2019-12-26,114.30000305175781,114.44000244140625,114.12000274658203,114.43000030517578,86.04043106622663,731500,0.0,0.0,0.0,True,0.0013994773118728432,0.001398498956184306,1.0436871250720645,86.04043106622663,0.0,0.05520019250427971
+2019-12-27,114.36000061035156,114.73999786376953,114.36000061035156,114.73999786376953,86.27355341694181,1828400,0.0,0.0,0.0,True,0.002709451217599579,0.002705787271346245,1.0492243956414837,86.27355341694181,0.0,0.05512462563209148
+2019-12-30,114.51000213623047,114.5999984741211,114.33999633789062,114.55000305175781,86.1306772000105,1572200,0.0,0.0,0.0,True,-0.0016560836000439894,-0.0016574564223708758,1.0458307087270517,86.27355341694181,-0.0016560836000439894,0.05517070274672608
+2019-12-31,114.43000030517578,114.63999938964844,114.36000061035156,114.55999755859375,86.13818036058228,1120400,0.0,0.0,0.0,True,8.711368371527861e-05,8.710988953868159e-05,1.046008928576347,86.27355341694181,-0.0015691141838716227,0.05509677572668277
+2020-01-02,114.75,114.7699966430664,114.25,114.69999694824219,86.24349450644966,2004500,0.0,0.0,0.0,True,0.0012226186509458614,0.0012218718613936216,1.0485104172524262,86.27355341694181,-0.00034841396119245083,0.055097481552701624
+2020-01-03,114.23999786376953,114.51000213623047,114.19000244140625,114.41000366210938,86.02542474508304,1904400,0.0,0.0,0.0,True,-0.00252853577669343,-0.002531737922245753,1.043330685373474,86.27355341694181,-0.0028760687607198854,0.05506242190567108
+2020-01-06,114.30000305175781,114.36000061035156,114.08999633789062,114.18000030517578,85.85250504039456,4713700,0.0,0.0,0.0,True,-0.00201009998149837,-0.0020121229438251234,1.03922338640061,86.27355341694181,-0.00488038755645559,0.054669067696680895
+2020-01-07,114.51000213623047,114.55999755859375,114.33000183105469,114.36000061035156,85.98781640581414,3098800,0.0,0.0,0.0,True,0.0015760910570508102,0.0015748503290365565,1.0424373881432447,86.27355341694181,-0.003311988434587354,0.054548949261237566
+2020-01-08,114.51000213623047,114.7300033569336,114.48999786376953,114.66000366210938,86.21343559595753,3606200,0.0,0.0,0.0,True,0.00262385067529336,0.0026204143886664334,1.0477964388633687,86.27355341694181,-0.0006968279223846796,0.054575090604617425
+2020-01-09,114.58000183105469,114.66999816894531,114.37999725341797,114.58000183105469,86.15324837266581,3172700,0.0,0.0,0.0,True,-0.000698118835836592,-0.0006983626342645203,1.046366833597439,86.27355341694181,-0.0013944602895232805,0.05457343031392593
+2020-01-10,114.72000122070312,114.77999877929688,114.54000091552734,114.5999984741211,86.16827011654438,1465600,0.0,0.0,0.0,True,0.00017436073696930343,0.0001743455379027265,1.0467236396266544,86.27355341694181,-0.0012203426916777005,0.05452534853188478
+2020-01-13,114.66000366210938,114.75,114.4800033569336,114.70999908447266,86.25101308975644,2108600,0.0,0.0,0.0,True,0.000960248744696246,0.0009597880007993096,1.048689003432346,86.27355341694181,-0.00026126577951923746,0.05452547051701121
+2020-01-14,114.58999633789062,114.75,114.54000091552734,114.68000030517578,86.22844962846861,1912600,0.0,0.0,0.0,True,-0.00026160227549265613,-0.00026163649933674804,1.0481530617272714,86.27355341694181,-0.0005227997072894119,0.05450577726960782
+2020-01-15,114.86000061035156,115.16000366210938,114.79000091552734,115.11000061035156,86.55171786519021,2834400,0.0,0.0,0.0,True,0.003748974243587444,0.003741964354115394,1.0558315348026115,86.55171786519021,0.0,0.054524558863735466
+2020-01-16,115.33000183105469,115.3499984741211,115.11000061035156,115.3499984741211,86.73221013275791,2948900,0.0,0.0,0.0,True,0.002085368979606317,0.0020831976159213983,1.0601187021125855,86.73221013275791,0.0,0.054545911729053376
+2020-01-17,115.30000305175781,115.30000305175781,115.0999984741211,115.20999908447266,86.626934543728,2723800,0.0,0.0,0.0,True,-0.0012138003732267144,-0.0012145376255448801,1.0576181292630698,86.73221013275791,-0.0012138003732267144,0.05449734331428724
+2020-01-21,114.9000015258789,115.16000366210938,114.62000274658203,115.11000061035156,86.55171786519021,2871400,0.0,0.0,0.0,True,-0.0008682828145074595,-0.0008686599903764658,1.0558315348026115,86.73221013275791,-0.002081029265729839,0.05434402938789474
+2020-01-22,115.2699966430664,115.30000305175781,115.1500015258789,115.19999694824219,86.6194313831562,3377900,0.0,0.0,0.0,True,0.0007823474754302673,0.0007820416011670198,1.057439909413774,86.73221013275791,-0.0013003098782918832,0.054344403290350805
+2020-01-23,115.18000030517578,115.20999908447266,114.9000015258789,114.93000030517578,86.41642963387312,2747300,0.0,0.0,0.0,True,-0.002343605193909748,-0.002346355734857254,1.0526180825559148,86.73221013275791,-0.0036408676592172284,0.05423175719373691
+2020-01-24,115.13999938964844,115.13999938964844,114.76000213623047,114.77999877929688,86.30361232743392,6578300,0.0,0.0,0.0,True,-0.0013055076091106343,-0.001306360526577001,1.04993837403054,86.73221013275791,-0.004941622087895059,0.05408121174328347
+2020-01-27,114.56999969482422,114.75,114.37000274658203,114.63999938964844,86.198352161139,6335300,0.0,0.0,0.0,True,-0.0012196496004776014,-0.0012203939783665936,1.04743816751165,86.73221013275791,-0.006155244640967394,0.054089401587300814
+2020-01-28,115.16000366210938,115.22000122070312,115.01000213623047,115.18000030517578,86.60440192791013,3189700,0.0,0.0,0.0,True,0.004710644189718005,0.0046995838260678645,1.0570829202192455,86.73221013275791,-0.001473595618653678,0.05402485275641289
+2020-01-29,115.43000030517578,115.7699966430664,115.38999938964844,115.70999908447266,87.002909977272,3100700,0.0,0.0,0.0,True,0.00460147568126601,0.004590921256943041,1.066548537250982,87.002909977272,0.0,0.05418114103234789
+2020-01-30,115.68000030517578,115.80999755859375,115.4000015258789,115.62999725341797,86.94272275398028,1993600,0.0,0.0,0.0,True,-0.0006917840254704322,-0.0006920234184512406,1.0651189319850523,87.002909977272,-0.0006917840254704322,0.053787611755136425
+2020-01-31,115.76000213623047,116.0,115.68000030517578,115.9800033569336,87.20594257202507,3835900,0.0,0.0,0.0,True,0.0030275083377548917,0.0030229346632871467,1.0713710967700925,87.20594257202507,0.0,0.053372333799605584
+2020-02-03,115.41999816894531,115.62000274658203,115.27999877929688,115.54000091552734,87.18402686560673,3997000,0.411,0.0,0.0,True,-0.0002513097820167065,-0.00025134136561159686,1.0708505409512874,87.20594257202507,-0.0002513097820167065,0.053368038068580474
+2020-02-04,115.48999786376953,115.54000091552734,115.25,115.4000015258789,87.07838884230459,3943000,0.0,0.0,0.0,True,-0.0012116671723018113,-0.001212401834474013,1.0683413593320732,87.20594257202507,-0.0014626724505055755,0.05325443858342552
+2020-02-05,115.54000091552734,115.56999969482422,115.43000030517578,115.44000244140625,87.1085942687791,1883700,0.0,0.0,0.0,True,0.00034687626718965525,0.0003468161195260816,1.0690588178620724,87.20594257202507,-0.0011163035496757345,0.05288821639158959
+2020-02-06,115.69000244140625,115.75,115.48999786376953,115.72000122070312,87.31986260401592,1559500,0.0,0.0,0.0,True,0.0024253443303761113,0.0024224079297124426,1.074076997935189,87.31986260401592,0.0,0.05263050139380413
+2020-02-07,115.80999755859375,115.91000366210938,115.69999694824219,115.72000122070312,87.31986260401592,1486400,0.0,0.0,0.0,True,0.0,0.0,1.074076997935189,87.31986260401592,0.0,0.05258211704629392
+2020-02-10,115.69999694824219,115.86000061035156,115.5,115.73999786376953,87.3349614615694,2546900,0.0,0.0,0.0,True,0.00017291435308308678,0.00017289940511945584,1.0744356356175313,87.3349614615694,0.0,0.05235314151567944
+2020-02-11,115.91999816894531,115.98999786376953,115.58000183105469,115.69000244140625,87.29724516315561,2251100,0.0,0.0,0.0,True,-0.00043185796137779064,-0.00043195123888324893,1.0735397740729242,87.3349614615694,-0.00043185796137779064,0.05228594500947486
+2020-02-12,115.83000183105469,115.88999938964844,115.75,115.86000061035156,87.42546978184807,2525200,0.0,0.0,0.0,True,0.0014688277786178983,0.0014677501062439573,1.0765854468931515,87.42546978184807,0.0,0.052194162918004355
+2020-02-13,115.8499984741211,116.0,115.73999786376953,115.88999938964844,87.44811806817835,2066400,0.0,0.0,0.0,True,0.0002590582170938216,0.0002590246673080064,1.0771234034166666,87.44811806817835,0.0,0.05219322033559814
+2020-02-14,116.23999786376953,116.37000274658203,116.22000122070312,116.3499984741211,87.79525298729428,2163000,0.0,0.0,0.0,True,0.0039696099445534205,0.003961751831894182,1.0853687731349342,87.79525298729428,0.0,0.05226735588447341
+2020-02-18,116.41999816894531,116.5,116.36000061035156,116.44999694824219,87.87070100685689,1412300,0.0,0.0,0.0,True,0.0008593633140225876,0.000858994272781712,1.0871608625547746,87.87070100685689,0.0,0.052267547825867004
+2020-02-19,116.55999755859375,116.68000030517578,116.43000030517578,116.68000030517578,88.04426846641486,1355500,0.0,0.0,0.0,True,0.0019752597574522746,0.001973311497022661,1.0912835474139087,88.04426846641486,0.0,0.052276671503958975
+2020-02-20,116.72000122070312,116.7699966430664,116.62999725341797,116.75,88.09706048827971,1528900,0.0,0.0,0.0,True,0.0005996077062639937,0.0005994280133898549,1.0925374971449213,88.09706048827971,0.0,0.052275277225879456
+2020-02-21,117.0,117.19999694824219,116.94999694824219,117.01000213623047,88.29326852280046,2561600,0.0,0.0,0.0,True,0.0022271802649629358,0.002224703775374128,1.0971979553622573,88.29326852280046,0.0,0.052291515055584846
+2020-02-24,116.66000366210938,116.87000274658203,116.44999694824219,116.5,87.9084173052707,5879600,0.0,0.0,0.0,True,-0.004358783222872531,-0.004368310413182104,1.0880567240993817,88.29326852280046,-0.004358783222872531,0.05220250518184923
+2020-02-25,116.41999816894531,116.54000091552734,115.7699966430664,115.77999877929688,87.36511290847149,5312500,0.0,0.0,0.0,True,-0.006180345562502132,-0.00619952295423987,1.0751518119903412,88.29326852280046,-0.010512189998825194,0.052581346321653864
+2020-02-26,115.5199966430664,116.08000183105469,115.5199966430664,115.72000122070312,87.31986260401592,3743300,0.0,0.0,0.0,True,-0.0005179447830963024,-0.0005180789628292662,1.074076997935188,88.29326852280046,-0.011024690047952701,0.05252976038070681
+2020-02-27,114.4800033569336,115.16000366210938,113.87000274658203,114.27999877929688,86.23326152178495,11337200,0.0,0.0,0.0,True,-0.012443916536591049,-0.01252199043887581,1.0482673568824192,88.29326852280046,-0.023331416261745286,0.054083773574140195
+2020-02-28,113.30999755859375,114.33000183105469,112.98999786376953,114.12000274658203,86.11253235229678,8073800,0.0,0.0,0.0,True,-0.0014000301897160172,-0.001401011147669475,1.045399720746174,88.29326852280046,-0.02469878176432594,0.05410341838777517
+2020-03-02,114.08999633789062,114.94000244140625,114.05000305175781,114.62000274658203,86.807025820186,9913200,0.417,0.0,0.0,True,0.008064952323640462,0.00803260440222198,1.0618957719767796,88.29326852280046,-0.01683302393806685,0.05450141728917384
+2020-03-03,115.5999984741211,116.48999786376953,115.1500015258789,115.94999694824219,87.81430006500482,8219900,0.0,0.0,0.0,True,0.011603602764888032,0.011536797259375394,1.0858211914574003,88.29326852280046,-0.00542474489628797,0.05562746576104513
+2020-03-04,116.63999938964844,117.08000183105469,116.25,116.80999755859375,88.46560987492687,5128000,0.0,0.0,0.0,True,0.007416899177467906,0.0073895292308695905,1.1012915169366657,88.46560987492687,0.0,0.05605968746380431
+2020-03-05,115.94000244140625,116.2300033569336,115.45999908447266,115.77999877929688,87.68553565058775,4645000,0.0,0.0,0.0,True,-0.008817824524603335,-0.008856931601902148,1.0827626970652808,88.46560987492687,-0.008817824524603335,0.05681339967422487
+2020-03-06,115.08000183105469,115.37999725341797,114.33999633789062,115.30000305175781,87.32203720964925,7200500,0.0,0.0,0.0,True,-0.004145477794501695,-0.004154094108310173,1.0741286505533805,88.46560987492687,-0.012926748223342499,0.05693262684488697
+2020-03-09,110.0,110.44999694824219,105.95999908447266,105.95999908447266,80.24839980727995,9597300,0.0,0.0,0.0,True,-0.08100632587609458,-0.08447604008441142,0.906111109177709,88.46560987492687,-0.09288592572033871,0.09935150355374309
+2020-03-10,109.33999633789062,110.0,106.86000061035156,107.19000244140625,81.17993300057137,11389100,0.0,0.0,0.0,True,0.011608121726147003,0.011541264375895406,0.9282374789566048,88.46560987492687,-0.08235603512659928,0.09994996974590793
+2020-03-11,106.66000366210938,107.19999694824219,102.04000091552734,102.33999633789062,77.5068004561929,12859200,0.0,0.0,0.0,True,-0.04524680433466988,-0.046302405759483974,0.8409908950354781,88.46560987492687,-0.12387649205411666,0.10973341561041511
+2020-03-12,97.1500015258789,102.26000213623047,96.20999908447266,97.30000305175781,73.68976608300642,11103900,0.0,0.0,0.0,True,-0.04924773504673163,-0.05050174989601835,0.7503262632133256,88.46560987492687,-0.1670235904416486,0.12026239073007598
+2020-03-13,100.02999877929688,101.75,97.94000244140625,100.05999755859375,75.78006333553888,9183100,0.0,0.0,0.0,True,0.028366181135354607,0.027971310936315445,0.7999763350416031,88.46560987492687,-0.14339523072663918,0.1236085460945201
+2020-03-16,94.44000244140625,99.25,93.48999786376953,95.44000244140625,72.28112287148542,7732300,0.0,0.0,0.0,True,-0.04617230852078935,-0.04727224074514883,0.7168672723699425,88.46560987492687,-0.18294665041390834,0.1318387762990659
+2020-03-17,93.88999938964844,96.5,93.52999877929688,94.51000213623047,71.5767665645712,7953500,0.0,0.0,0.0,True,-0.009744678540295482,-0.009792468639761423,0.7001369527043435,88.46560987492687,-0.19090857265589645,0.13216959211517157
+2020-03-18,91.4000015258789,92.31999969482422,85.0,85.80000305175781,64.98030087137143,7929400,0.0,0.0,0.0,True,-0.09215931383613063,-0.09668637154167116,0.5434534977156611,88.46560987492687,-0.2654738834306245,0.16091859555279767
+2020-03-19,85.86000061035156,88.70999908447266,85.0999984741211,87.9800033569336,66.63129694049807,11321200,0.0,0.0,0.0,True,0.025407639653666658,0.02509023075288105,0.5826690080078121,88.46560987492687,-0.24681130854462263,0.16274723911603142
+2020-03-20,91.08000183105469,94.1500015258789,88.63999938964844,91.08999633789062,68.98665702790643,9272900,0.0,0.0,0.0,True,0.03534915566046548,0.03473871829235106,0.6386150211308748,88.46560987492687,-0.22018672424866437,0.16668281738952706
+2020-03-23,90.41999816894531,92.86000061035156,90.0,91.3499984741211,69.18355908550164,5752200,0.0,0.0,0.0,True,0.0028542049445237083,0.0028501394356176017,0.6432919642263573,88.46560987492687,-0.21796097734120967,0.16660351974963333
+2020-03-24,92.7300033569336,94.29000091552734,92.7300033569336,94.19999694824219,71.34203253804976,4422000,0.0,0.0,0.0,True,0.031199225380708295,0.03072242146015764,0.6945614005845622,88.46560987492687,-0.19356196561676908,0.1694840555347727
+2020-03-25,96.30999755859375,99.08000183105469,95.8499984741211,97.9800033569336,74.2047466269997,5611500,0.0,0.0,0.0,True,0.04012661242056881,0.03934244845532412,0.7625584091286752,88.46560987492687,-0.16120233916986793,0.17425322736296348
+2020-03-26,98.97000122070312,99.91000366210938,98.70999908447266,99.5999984741211,75.43165604078641,3529800,0.0,0.0,0.0,True,0.016534109602906355,0.016398909453337003,0.7917007430467331,88.46560987492687,-0.14733356671104092,0.17502037843362947
+2020-03-27,98.0,98.5999984741211,97.48999786376953,97.55000305175781,73.87911871182487,4298600,0.0,0.0,0.0,True,-0.02058203956336402,-0.020796801678432078,0.7548238874676365,88.46560987492687,-0.16488318097534682,0.1761945804649077
+2020-03-30,96.26000213623047,97.83000183105469,96.05999755859375,97.41999816894531,73.78065997165976,3480000,0.0,0.0,0.0,True,-0.00133270052325829,-0.0013335893583890977,0.7524852327545823,88.46560987492687,-0.1659961415970428,0.1761942703671547
+2020-03-31,97.9000015258789,98.61000061035156,96.68000030517578,96.68000030517578,73.22022862765606,2813100,0.0,0.0,0.0,True,-0.007595911234989927,-0.007624907095378776,0.7391735104859478,88.46560987492687,-0.1723311608751108,0.1763358433858845
+2020-04-01,95.12000274658203,96.2300033569336,93.79000091552734,93.8499984741211,71.37888516330423,6601300,0.409,0.0,0.0,True,-0.025148015771919163,-0.025469630556875636,0.6954367476141432,88.46560987492687,-0.19314538989534957,0.17807817741049045
+2020-04-02,95.01000213623047,96.29000091552734,94.76000213623047,95.7699966430664,72.83917911430093,10052400,0.0,0.0,0.0,True,0.020458346297448582,0.020251885479753415,0.7301225797222533,88.46560987492687,-0.17663847887013573,0.1792822880291372
+2020-04-03,96.33000183105469,96.5,95.22000122070312,95.5999984741211,72.70989803826177,6628100,0.0,0.0,0.0,True,-0.0017748837591413658,-0.0017764607315586694,0.7270518132541806,88.46560987492687,-0.17809984986189098,0.17928843747004086
+2020-04-06,96.98999786376953,97.69999694824219,96.63999938964844,97.52999877929688,74.17777226350519,4993300,0.0,0.0,0.0,True,0.02018809357250073,0.01998701575881826,0.761917696864713,88.46560987492687,-0.1615072527236504,0.18040697241160236
+2020-04-07,98.7699966430664,99.29000091552734,97.4800033569336,98.08999633789062,74.6037019356762,6479300,0.0,0.0,0.0,True,0.005742012184700718,0.005725589668272943,0.77203464974855,88.46560987492687,-0.15669261715200633,0.18046567837288713
+2020-04-08,98.12000274658203,98.6500015258789,97.7300033569336,98.51000213623047,74.9231453341207,3984800,0.0,0.0,0.0,True,0.0042818706063665335,0.004272729483203007,0.7796222728287714,88.46560987492687,-0.15308168405725764,0.18051929047974957
+2020-04-09,99.33000183105469,102.36000061035156,99.31999969482422,101.3499984741211,77.08314563743266,7431400,0.0,0.0,0.0,True,0.028829546513022164,0.028421793483285645,0.8309279759188988,88.46560987492687,-0.12866541307505586,0.1828232823872967
+2020-04-13,100.9800033569336,101.54000091552734,100.6500015258789,101.1500015258789,76.93103891361088,4715400,0.0,0.0,0.0,True,-0.001973281222035661,-0.001975230706435752,0.8273150401251184,88.46560987492687,-0.130384801253545,0.18279820771403926
+2020-04-14,101.56999969482422,102.23999786376953,101.19000244140625,101.81999969482422,77.44062150035823,6225400,0.0,0.0,0.0,True,0.00662388801637781,0.006602046467746636,0.83941897032155,88.46560987492687,-0.12462456755970852,0.18292054137213623
+2020-04-15,100.0,100.16000366210938,99.4000015258789,99.80000305175781,75.9042780431344,5294400,0.0,0.0,0.0,True,-0.019838986664340363,-0.020038421491073204,0.802926761899206,88.46560987492687,-0.14199112909018263,0.18398754701850129
+2020-04-16,99.76000213623047,99.86000061035156,98.77999877929688,99.1500015258789,75.40990998445295,3219500,0.0,0.0,0.0,True,-0.0065130460551974245,-0.006534348485841477,0.7911842168648084,88.46560987492687,-0.1475793803821862,0.18409000395417485
+2020-04-17,99.37999725341797,100.08000183105469,99.37999725341797,99.8499984741211,75.9422796621455,3354200,0.0,0.0,0.0,True,0.007059677936259279,0.0070348750750345275,0.8038294005603848,88.46560987492687,-0.1415615653414578,0.18422779166866707
+2020-04-20,99.25,99.66999816894531,99.02999877929688,99.22000122070312,75.46314155426495,3843700,0.0,0.0,0.0,True,-0.006309240518090231,-0.006329227890491872,0.7924486070186467,88.46560987492687,-0.14697765989569134,0.18432942377112913
+2020-04-21,97.9000015258789,98.22000122070312,97.0999984741211,97.83000183105469,74.40595933902414,4927900,0.0,0.0,0.0,True,-0.014009252642637526,-0.014108308442433973,0.7673377416339788,88.46560987492687,-0.1589278653680265,0.1848495541956719
+2020-04-22,98.05000305175781,98.11000061035156,97.5,97.91000366210938,74.46680202855283,2738100,0.0,0.0,0.0,True,0.0008177125873947144,0.0008173784426007847,0.7687829159514907,88.46560987492687,-0.15824011009663097,0.18482430266610725
+2020-04-23,98.55000305175781,98.87999725341797,98.13999938964844,98.37999725341797,74.82423162327346,2403100,0.0,0.0,0.0,True,0.004799851544364353,0.004788368985333589,0.7772728113622658,88.46560987492687,-0.15419978758909436,0.18487300031827822
+2020-04-24,98.66000366210938,98.68000030517578,97.52999877929688,97.94999694824219,74.4972002392147,2309900,0.0,0.0,0.0,True,-0.004370661441674417,-0.004380240704392608,0.7695049536143084,88.46560987492687,-0.15789649396483862,0.18491401868087504
+2020-04-27,97.94999694824219,98.08000183105469,97.56999969482422,97.77999877929688,74.36791145180807,3672700,0.0,0.0,0.0,True,-0.0017354851859060494,-0.0017369928849667365,0.7664340039809234,88.46560987492687,-0.15935795212456227,0.1849199087670178
+2020-04-28,98.2699966430664,98.9000015258789,97.70999908447266,98.73999786376953,75.09808541709265,4193800,0.0,0.0,0.0,True,0.009818400853676579,0.009770513552032505,0.7837775611135731,88.46560987492687,-0.15110419152406562,0.18518740962241756
+2020-04-29,99.77999877929688,100.56999969482422,99.41000366210938,100.31999969482422,76.29972467960108,4191600,0.0,0.0,0.0,True,0.016000930727255724,0.015874265226004144,0.8123196623017845,88.46560987492687,-0.1375210684979844,0.18588509334893816
+2020-04-30,99.7699966430664,100.51000213623047,99.73999786376953,100.5,76.43666314356193,3266400,0.0,0.0,0.0,True,0.0017947438806087401,0.0017931352522399403,0.8155723119254075,88.46560987492687,-0.1359731397135172,0.1858947346450699
+2020-05-01,99.0999984741211,100.0199966430664,99.0999984741211,99.69000244140625,76.10760366985224,3527800,0.379,0.0,0.0,True,-0.004304995275521861,-0.00431428844865098,0.8077562817002002,88.46560987492687,-0.13969277126497448,0.1859366936852508
+2020-05-04,99.47000122070312,99.76000213623047,99.05999755859375,99.69000244140625,76.10760366985224,3424400,0.0,0.0,0.0,True,0.0,0.0,0.8077562817002002,88.46560987492687,-0.13969277126497448,0.18584586009683518
+2020-05-05,100.55999755859375,100.95999908447266,100.30999755859375,100.77999877929688,76.93976047024674,2744600,0.0,0.0,0.0,True,0.010933950883597943,0.010874607423095685,0.8275222000938258,88.46560987492687,-0.13028621428118148,0.1861750419093311
+2020-05-06,100.94000244140625,100.94000244140625,100.23999786376953,100.33000183105469,76.59622675975056,3071400,0.0,0.0,0.0,True,-0.004464969846494693,-0.004474967595223633,0.8193623685766072,88.46560987492687,-0.13416946010949682,0.1861538708847511
+2020-05-07,100.98999786376953,101.30999755859375,100.73999786376953,101.12999725341797,77.20697477665348,2229800,0.0,0.0,0.0,True,0.007973604480786989,0.00794198327535149,0.8338692445108649,88.46560987492687,-0.1272656698370237,0.18632463965085144
+2020-05-08,101.66000366210938,102.44999694824219,101.36000061035156,101.6500015258789,77.60392512978153,3845000,0.0,0.0,0.0,True,0.005141379445009475,0.005128207681775415,0.843297862149428,88.46560987492687,-0.12277861149096969,0.18637312894600727
+2020-05-11,102.08000183105469,102.2699966430664,101.62000274658203,102.20999908447266,78.03148961186129,2173700,0.0,0.0,0.0,True,0.00550957289034959,0.005494450712698374,0.8534536460795659,88.46560987492687,-0.11794549631000562,0.1864240717287373
+2020-05-12,102.6500015258789,103.05000305175781,102.0199966430664,102.0199966430664,77.88641565519414,4866600,0.0,0.0,0.0,True,-0.0018591719495394399,-0.0018609023547883014,0.8500077570510032,88.46560987492687,-0.11958538730123092,0.18625901804690237
+2020-05-13,102.06999969482422,102.54000091552734,101.08999633789062,101.41000366210938,77.4207184608559,3231500,0.0,0.0,0.0,True,-0.00597918379502671,-0.005997130688730674,0.8389462206493701,88.46560987492687,-0.12484954808638404,0.18632834001586762
+2020-05-14,100.6500015258789,101.9000015258789,100.36000061035156,101.87999725341797,77.77951296762296,4075100,0.0,0.0,0.0,True,0.004634347418882134,0.004623641893556356,0.8474685363204995,88.46560987492687,-0.12079379684842462,0.18634991537121887
+2020-05-15,101.66999816894531,102.37000274658203,101.66999816894531,102.16000366210938,77.99331834276532,2010300,0.0,0.0,0.0,True,0.002748864925798067,0.0027450937060761946,0.8525469777815065,88.46560987492687,-0.11837697775403722,0.18637045399520033
+2020-05-18,103.52999877929688,104.0,103.26000213623047,103.94000244140625,79.35223865668414,4484300,0.0,0.0,0.0,True,0.017423547847350562,0.017273498260907252,0.8848249186883472,88.46560987492687,-0.10301597684260888,0.18716973910462145
+2020-05-19,104.1500015258789,104.58000183105469,103.93000030517578,104.0199966430664,79.41329726450267,2976200,0.0,0.0,0.0,True,0.0007694629521759477,0.0007691670673304514,0.8862752216346159,88.46560987492687,-0.10232578086809552,0.1871181997713346
+2020-05-20,105.2699966430664,106.13999938964844,104.94000244140625,106.0199966430664,80.94018658517874,4965400,0.0,0.0,0.0,True,0.019227124087171976,0.019044618596996295,0.9225428693835425,88.46560987492687,-0.08506608726699127,0.1880954642046344
+2020-05-21,106.30999755859375,106.6500015258789,105.9000015258789,105.98999786376953,80.91731466919113,4151600,0.0,0.0,0.0,True,-0.0002825779992925437,-0.00028261793197829525,0.9219996010659579,88.46560987492687,-0.08532462746153624,0.18809470741262668
+2020-05-22,105.8499984741211,105.9000015258789,105.30000305175781,105.51000213623047,80.55086277450238,2975800,0.0,0.0,0.0,True,-0.004528720412768195,-0.004539006132905204,0.9132954022392781,88.46560987492687,-0.0894669364922076,0.18814636851564343
+2020-05-26,106.87000274658203,106.9000015258789,104.79000091552734,106.16000366210938,81.04707385001493,3645200,0.0,0.0,0.0,True,0.006160220492009705,0.006141323898833445,0.9250817237834204,88.46560987492687,-0.08385785205573448,0.18824162434364478
+2020-05-27,106.6500015258789,106.87000274658203,105.86000061035156,106.33999633789062,81.18449041876039,2772400,0.0,0.0,0.0,True,0.0016955154852322796,0.0016940797215292446,0.9283457296564328,88.46560987492687,-0.08230451885722101,0.18824463973570893
+2020-05-28,106.23999786376953,106.5,105.87000274658203,106.04000091552734,80.9554859382871,2717800,0.0,0.0,0.0,True,-0.002820791006903578,-0.002824776935267775,0.9229062693640171,88.46560987492687,-0.08489314601750475,0.18826658893559012
+2020-05-29,105.58999633789062,106.62999725341797,105.51000213623047,106.4000015258789,81.23030365304304,4575500,0.0,0.0,0.0,True,0.0033946768593968724,0.0033889279506913667,0.9294339147794164,88.46560987492687,-0.08178665395641471,0.1882728774277535
+2020-06-01,106.33000183105469,106.75,106.05000305175781,106.58000183105469,81.62625152839686,6075600,0.337,0.0,0.0,True,0.004874386251774165,0.004862544895082747,0.9388387209273239,88.46560987492687,-0.07731092744626444,0.18833276200093638
+2020-06-02,106.77999877929688,107.66000366210938,106.62999725341797,107.61000061035156,82.4151090003118,5772600,0.0,0.0,0.0,True,0.009664261890557357,0.00961786162165239,0.9575761660899189,88.46560987492687,-0.0683938186055496,0.18857248417224443
+2020-06-03,108.0999984741211,108.55000305175781,107.81999969482422,108.08999633789062,82.78272531149216,4908900,0.0,0.0,0.0,True,0.004460545106831804,0.004450626359914347,0.9663080228788219,88.46560987492687,-0.06423834721163624,0.1885300319195284
+2020-06-04,108.08999633789062,108.11000061035156,107.4800033569336,107.58000183105469,82.3921214138118,4919100,0.0,0.0,0.0,True,-0.004718422789423915,-0.004729589686842744,0.9570301502926435,88.46560987492687,-0.06865366631962189,0.18856913274858575
+2020-06-05,108.83000183105469,108.87999725341797,108.19000244140625,108.45999908447266,83.06612577826908,3594900,0.0,0.0,0.0,True,0.008180446781702821,0.008147168292351552,0.9730395312873004,88.46560987492687,-0.06103483720161551,0.18870512962874014
+2020-06-08,108.9000015258789,109.31999969482422,108.66999816894531,109.2300033569336,83.65581405054553,7028700,0.0,0.0,0.0,True,0.007099022215752759,0.007073942780568868,0.9870461827524672,88.46560987492687,-0.05436910265109185,0.18874103061955708
+2020-06-09,109.12000274658203,109.2300033569336,108.5999984741211,108.94000244140625,83.43371124397949,5815600,0.0,0.0,0.0,True,-0.002654959599482809,-0.0026584902552704705,0.981770655414953,88.46560987492687,-0.05687971447957585,0.1887568029811072
+2020-06-10,109.13999938964844,109.55999755859375,108.36000061035156,108.94999694824219,83.44139176600365,5336500,0.0,0.0,0.0,True,9.205538036893834e-05,9.205114353242465e-05,0.9819530880664413,88.46560987492687,-0.05679289518295849,0.1887507435673885
+2020-06-11,108.04000091552734,108.41000366210938,106.33000183105469,106.44999694824219,81.52669777404758,11072100,0.0,0.0,0.0,True,-0.02294657305483927,-0.023213943741405556,0.9364740567398604,88.46560987492687,-0.07843626591948627,0.1901585690316741
+2020-06-12,107.95999908447266,108.0,106.9800033569336,107.69000244140625,82.47636810368522,4210500,0.0,0.0,0.0,True,0.011648580839980438,0.01158125842488337,0.9590312313343194,88.46560987492687,-0.0677013562638552,0.1904982708157869
+2020-06-15,106.69000244140625,108.33999633789062,106.5,108.26000213623047,82.91291632889563,5394100,0.0,0.0,0.0,True,0.005293009806901505,0.005279051064668368,0.9694004028537984,88.46560987492687,-0.06276669039959892,0.1905662456607365
+2020-06-16,109.13999938964844,109.44000244140625,107.98999786376953,108.7699966430664,83.3035279379435,4984800,0.0,0.0,0.0,True,0.004711106861787329,0.004700044328766296,0.9786784586052897,88.46560987492687,-0.058351284123644764,0.19062083233129845
+2020-06-17,108.62000274658203,108.94000244140625,108.11000061035156,108.62000274658203,83.18865169638339,4069500,0.0,0.0,0.0,True,-0.0013790081213089778,-0.001379959828049799,0.9759498449414139,88.46560987492687,-0.05964982535025842,0.19036245614521038
+2020-06-18,108.44999694824219,108.88999938964844,108.20999908447266,108.5,83.09672448448583,3256600,0.0,0.0,0.0,True,-0.0011050450995775396,-0.0011056561120859844,0.9737663312482503,88.46560987492687,-0.06068895470264202,0.190170060250664
+2020-06-19,108.76000213623047,109.2300033569336,108.44000244140625,108.73999786376953,83.280532640076,2908400,0.0,0.0,0.0,True,0.00221197835089737,0.0022095355284353136,0.9781322596427016,88.46560987492687,-0.058611219005685444,0.19013041728482458
+2020-06-22,108.79000091552734,109.16000366210938,108.69000244140625,108.93000030517578,83.42604614469032,2703100,0.0,0.0,0.0,True,0.0017472691396342999,0.0017457444406923854,0.9815885890940903,88.46560987492687,-0.056966359440256076,0.1898824964972614
+2020-06-23,109.44000244140625,109.55999755859375,109.0199966430664,109.1500015258789,83.59453952443714,3764400,0.0,0.0,0.0,True,0.002019673561594715,0.0020176367629315454,0.9855907511774413,88.46560987492687,-0.05506173932872305,0.18988319151824867
+2020-06-24,108.81999969482422,109.04000091552734,108.47000122070312,108.80999755859375,83.3341729123652,4442800,0.0,0.0,0.0,True,-0.0031146365965186718,-0.0031194971723249795,0.9794063575581151,88.46560987492687,-0.058004878616860434,0.18983804131289464
+2020-06-25,108.62999725341797,109.02999877929688,108.4800033569336,108.87999725341797,83.38774378234694,2757700,0.0,0.0,0.0,True,0.000642843963161166,0.0006426374274894127,0.9806788069857142,88.46560987492687,-0.05739932273975201,0.18983222634356603
+2020-06-26,109.08999633789062,109.4000015258789,108.5199966430664,108.66000366210938,83.21928124807009,2899300,0.0,0.0,0.0,True,-0.0020202313509832814,-0.0020222747709235404,0.9766773775636135,88.46560987492687,-0.05930359417941122,0.1898021898013117
+2020-06-29,108.72000122070312,109.52999877929688,108.30000305175781,108.80000305175781,83.32650781307603,3111500,0.0,0.0,0.0,True,0.0012884822290919473,0.001287652848216507,0.9792242912372522,88.46560987492687,-0.05809152357754077,0.18980070723165932
+2020-06-30,108.79000091552734,109.22000122070312,108.72000122070312,109.22000122070312,83.64817208535885,3466200,0.0,0.0,0.0,True,0.003860287449035882,0.003852855659197994,0.9868646659275422,88.46560987492687,-0.054455486107866546,0.1897713009212764
+2020-07-01,108.94000244140625,109.37999725341797,108.80999755859375,109.13999938964844,83.84020055869777,6178800,0.33,0.0,0.0,True,0.002295668495217784,0.0022930374741632034,0.9914258485453735,88.46560987492687,-0.05228482935649825,0.1897767816995983
+2020-07-02,109.7300033569336,110.0,109.4800033569336,109.72000122070312,84.28575566114135,3606500,0.0,0.0,0.0,True,0.005314337268690572,0.005300266009317692,1.002008957150132,88.46560987492687,-0.04724835130504401,0.18983055227606283
+2020-07-06,110.2699966430664,110.44000244140625,110.01000213623047,110.4000015258789,84.8081314065615,3296800,0.0,0.0,0.0,True,0.0061976752930861245,0.006178548689870064,1.0144167586003987,88.46560987492687,-0.041343505951480286,0.18985410703167974
+2020-07-07,109.9800033569336,110.37999725341797,109.43000030517578,109.77999877929688,84.33186192738879,3478100,0.0,0.0,0.0,True,-0.0056158468683802365,-0.005631675023216449,1.003104102555,88.46560987492687,-0.046727174021435,0.189935147810756
+2020-07-08,110.01000213623047,110.25,109.87000274658203,110.25,84.69286188525919,2129300,0.0,0.0,0.0,True,0.0042807065991408155,0.004271570438183521,1.0116788035055735,88.46560987492687,-0.04264649274448695,0.18996370855493314
+2020-07-09,110.12999725341797,110.20999908447266,109.5999984741211,109.7699966430664,84.32414284852716,2471400,0.0,0.0,0.0,True,-0.004353602281518931,-0.004363106803903468,1.0029207540769485,88.46560987492687,-0.04681442915789469,0.19001142846629596
+2020-07-10,109.83999633789062,109.83999633789062,109.55999755859375,109.76000213623047,84.31648546060548,1959300,0.0,0.0,0.0,True,-9.080896245139414e-05,-9.081308583485356e-05,1.0027388709213985,88.46560987492687,-0.046900986950606516,0.18998698701396816
+2020-07-13,109.95999908447266,110.12000274658203,109.33000183105469,109.54000091552734,84.14748313060404,3220000,0.0,0.0,0.0,True,-0.00200438062708852,-0.002006392086206868,0.9987246199274065,88.46560987492687,-0.04881136014805998,0.18998938972576743
+2020-07-14,109.5999984741211,109.86000061035156,109.37999725341797,109.80000305175781,84.34719212596713,2875600,0.0,0.0,0.0,True,0.0023733210778642544,0.0023705091995095866,1.0034682351967263,88.46560987492687,-0.04655388410007444,0.18999310513095452
+2020-07-15,110.1500015258789,110.31999969482422,109.9800033569336,110.25,84.69286188525919,2276300,0.0,0.0,0.0,True,0.0040981774328163745,0.004089802776435797,1.011678803505574,88.46560987492687,-0.04264649274448695,0.19003349513965453
+2020-07-16,110.29000091552734,110.58000183105469,110.04000091552734,110.44999694824219,84.84654943941729,3154900,0.0,0.0,0.0,True,0.0018146458950261124,0.0018130014142968625,1.0153292881884664,88.46560987492687,-0.04090923513245692,0.1900382038994009
+2020-07-17,110.58999633789062,110.70999908447266,110.19999694824219,110.69999694824219,85.03857020138872,1385400,0.0,0.0,0.0,True,0.00226315346045447,0.0022605963859695993,1.0198902876409854,88.46560987492687,-0.03873866554905703,0.19004234465465586
+2020-07-20,111.12000274658203,111.4800033569336,111.0,111.44000244140625,85.60702136758631,1641000,0.0,0.0,0.0,True,0.006684627514919272,0.006662384461741422,1.0333925018348684,88.46560987492687,-0.03231299158375833,0.19014741356283604
+2020-07-21,111.91999816894531,112.23999786376953,111.87999725341797,112.04000091552734,86.06796835954817,3489300,0.0,0.0,0.0,True,0.005384453104408493,0.005370008763510458,1.044341208403854,88.46560987492687,-0.02710252626719567,0.1901892789902691
+2020-07-22,112.19000244140625,112.36000061035156,112.04000091552734,112.36000061035156,86.31376048705621,6438100,0.0,0.0,0.0,True,0.0028557909776751877,0.0028517209535386416,1.0501794195821033,88.46560987492687,-0.02432413443950654,0.19018602849882446
+2020-07-23,112.66000366210938,112.66000366210938,112.05999755859375,112.30999755859375,86.27538101103791,3418200,0.0,0.0,0.0,True,-0.0004446507231493646,-0.0004447496095965365,1.0492678058206,88.46560987492687,-0.024757969418687353,0.19017542413941976
+2020-07-24,111.79000091552734,112.38999938964844,111.66000366210938,112.38999938964844,86.33680205312871,2239800,0.0,0.0,0.0,True,0.0007119185261312833,0.000711665232346588,1.050726717536568,88.46560987492687,-0.024063676549654467,0.19016885611718082
+2020-07-27,112.29000091552734,112.61000061035156,112.2300033569336,112.58000183105469,86.48278595116014,1879000,0.0,0.0,0.0,True,0.001690865245872697,0.0016894373426009283,1.0541942200720333,88.46560987492687,-0.022413499738147435,0.1901734880406023
+2020-07-28,112.37000274658203,112.56999969482422,112.1500015258789,112.19999694824219,86.19087213466969,1547900,0.0,0.0,0.0,True,-0.0033753979278061674,-0.003381107434917755,1.0472604971582906,88.46560987492687,-0.025713243185382595,0.19020674959646314
+2020-07-29,112.3499984741211,112.91000366210938,112.27999877929688,112.86000061035156,86.69786370193904,2066600,0.0,0.0,0.0,True,0.005882195581884853,0.005864963013324,1.0593028838096425,88.46560987492687,-0.01998229792895878,0.19028302594596763
+2020-07-30,112.44000244140625,112.87000274658203,112.18000030517578,112.83000183105469,86.67481442449908,2301100,0.0,0.0,0.0,True,-0.00026585750162433364,-0.00026589284799478924,1.0587554026898651,88.46560987492687,-0.02024284298677903,0.1902694393842111
+2020-07-31,113.0,113.19000244140625,112.73999786376953,113.08999633789062,86.87456197669962,2590300,0.0,0.0,0.0,True,0.0023045627905502464,0.0023019113585354663,1.0634999337857485,88.46560987492687,-0.01798493109895105,0.19023669478352087
+2020-08-03,113.0,113.23999786376953,112.76000213623047,113.18000030517578,87.19658868325469,4053800,0.328,0.0,0.0,True,0.003706800923398479,0.003699947667404912,1.071148917245738,88.46560987492687,-0.014344796734757526,0.19026701440344057
+2020-08-04,113.27999877929688,113.76000213623047,113.27999877929688,113.76000213623047,87.64343158406979,4032300,0.0,0.0,0.0,True,0.005124545668159897,0.005111459870812023,1.0817626144577237,88.46560987492687,-0.009293761632565234,0.1900599651894444
+2020-08-05,113.98999786376953,114.27999877929688,113.79000091552734,114.12000274658203,87.9207863387313,2666300,0.0,0.0,0.0,True,0.003164581185932658,0.0031595844378594397,1.0883505212610145,88.46560987492687,-0.006158591309841643,0.1899619089124172
+2020-08-06,114.33999633789062,114.5,114.16000366210938,114.41000366210938,88.14420007777136,1508900,0.0,0.0,0.0,True,0.0025410798554430514,0.0025378567709492587,1.0936571867016949,88.46560987492687,-0.003633160926714063,0.1899156159126978
+2020-08-07,114.38999938964844,114.43000030517578,114.04000091552734,114.16999816894531,87.959312330732,1806300,0.0,0.0,0.0,True,-0.0020975599855262983,-0.0020997629455723754,1.0892656151634599,88.46560987492687,-0.005723100139259474,0.1898702754790585
+2020-08-10,114.54000091552734,114.54000091552734,114.26000213623047,114.33999633789062,88.09027448488486,1660000,0.0,0.0,0.0,True,0.0014888947023645738,0.0014877873976177271,1.0923763116697094,88.46560987492687,-0.004242726530373386,0.18987291141966853
+2020-08-11,114.6500015258789,114.6500015258789,114.19000244140625,114.22000122070312,87.99784603410019,3212600,0.0,0.0,0.0,True,-0.0010492469381568892,-0.00104979778307411,1.090180892231218,88.46560987492687,-0.005287521800708794,0.18957196969105444
+2020-08-12,113.98999786376953,114.37000274658203,113.98999786376953,114.08999633789062,87.89766765898388,4393500,0.0,0.0,0.0,True,-0.0011384184912605066,-0.0011390669818069344,1.0878013916534224,88.46560987492687,-0.006419920879378482,0.18956971000003406
+2020-08-13,114.11000061035156,114.33000183105469,113.7300033569336,113.83000183105469,87.69735717695626,2916000,0.0,0.0,0.0,True,-0.0022789055428041882,-0.0022815061998931988,1.0830434894897092,88.46560987492687,-0.008684196028906244,0.18958018815014407
+2020-08-14,113.62000274658203,113.66000366210938,113.2300033569336,113.31999969482422,87.30445529176262,2582400,0.0,0.0,0.0,True,-0.004480202116020848,-0.004490268298460888,1.073711033640334,88.46560987492687,-0.013125491191502525,0.18960280587437695
+2020-08-17,113.36000061035156,113.44999694824219,113.31999969482422,113.44999694824219,87.40460282140894,1896600,0.0,0.0,0.0,True,0.0011471067462895945,0.0011464493220550557,1.0760898015568778,88.46560987492687,-0.011993440784706988,0.18952483719617907
+2020-08-18,113.30000305175781,113.41999816894531,113.13999938964844,113.30000305175781,87.28899399993688,1893800,0.0,0.0,0.0,True,-0.0013226857366800404,-0.0013235612575702002,1.0733437871882918,88.46560987492687,-0.013300262968327425,0.18948308894103322
+2020-08-19,113.51000213623047,113.61000061035156,112.83999633789062,113.04000091552734,87.08873749748172,2538200,0.0,0.0,0.0,True,-0.0022941781463915456,-0.0022968138049603813,1.068587167181768,88.46560987492687,-0.01556392794207584,0.18949993306718688
+2020-08-20,113.01000213623047,113.33000183105469,112.88999938964844,113.30000305175781,87.28899399993688,1667100,0.0,0.0,0.0,True,0.0022994535023652674,0.002296813804960333,1.0733437871882918,88.46560987492687,-0.013300262968327425,0.1894922872198109
+2020-08-21,113.1500015258789,113.66999816894531,113.1500015258789,113.66000366210938,87.56640273417086,4261700,0.0,0.0,0.0,True,0.003178049391131532,0.0031730100661582343,1.079932976148772,88.46560987492687,-0.010164482469824265,0.18951514050749912
+2020-08-24,113.69000244140625,114.06999969482422,113.69000244140625,113.88999938964844,87.74360224781859,2523900,0.0,0.0,0.0,True,0.0020236016110615207,0.0020215568873275342,1.0841419318702066,88.46560987492687,-0.008161449721864389,0.18952351389408653
+2020-08-25,113.79000091552734,113.79000091552734,113.08000183105469,113.33000183105469,87.31216665925676,2978500,0.0,0.0,0.0,True,-0.004917003376990414,-0.004929131610805876,1.0738941989530733,88.46560987492687,-0.013038323223011239,0.1895904016047498
+2020-08-26,113.16999816894531,113.29000091552734,113.01000213623047,113.06999969482422,87.11183304312665,3300800,0.0,0.0,0.0,True,-0.002294452466308994,-0.002297088755701523,1.0691357472934215,88.46560987492687,-0.01530285987644453,0.1895891522270485
+2020-08-27,113.0999984741211,113.5,112.4800033569336,112.54000091552734,86.70351613431222,3802300,0.0,0.0,0.0,True,-0.004687272607525994,-0.004698292318184117,1.0594371439838803,88.46560987492687,-0.019918403808054985,0.18964972225527607
+2020-08-28,112.87999725341797,113.7300033569336,112.6500015258789,113.58999633789062,87.5124540071819,4215200,0.0,0.0,0.0,True,0.009329931575284167,0.009286676599515055,1.0786515516208488,88.46560987492687,-0.010774309577388785,0.18985918060994372
+2020-08-31,113.4800033569336,113.66999816894531,113.05999755859375,113.58000183105469,87.50475806242277,3170600,0.0,0.0,0.0,True,-8.794113759513777e-05,-8.79450046436953e-05,1.0784687526387353,88.46560987492687,-0.01086130320994294,0.1898337332329661
+2020-09-01,113.58000183105469,114.05000305175781,113.30999755859375,114.01000213623047,88.0943229528193,4618400,0.333,0.0,0.0,True,0.00673751808988432,0.00671492245045151,1.0924724734588982,88.46560987492687,-0.004196963346915217,0.18993509354404883
+2020-09-02,114.33999633789062,114.5199966430664,114.08000183105469,114.4800033569336,88.45747438222055,3914600,0.0,0.0,0.0,True,0.004122302291780455,0.004113828882342803,1.1010982775317255,88.46560987492687,-9.196220675833366e-05,0.1898785049973886
+2020-09-03,114.55999755859375,114.55999755859375,113.83999633789062,113.9000015258789,88.00933597166646,3250700,0.0,0.0,0.0,True,-0.005066145214792206,-0.005079021636084289,1.0904538085472,88.46560987492687,-0.005157641527656853,0.18986998486094503
+2020-09-04,113.94000244140625,113.94000244140625,113.37000274658203,113.41000366210938,87.63073867317443,3473600,0.0,0.0,0.0,True,-0.00430178564935324,-0.004311064950511207,1.081461124352956,88.46560987492687,-0.00943724010870195,0.18989306375323714
+2020-09-08,113.1500015258789,113.47000122070312,112.94999694824219,112.95999908447266,87.28297913329146,4107700,0.0,0.0,0.0,True,-0.0039684652343279225,-0.003976360487433376,1.073200918244356,88.46560987492687,-0.013368253983750522,0.18975141438802592
+2020-09-09,113.27999877929688,113.72000122070312,113.18000030517578,113.52999877929688,87.72340617635143,2678600,0.0,0.0,0.0,True,0.005045967122494499,0.005033278895411748,1.0836622219161423,88.46560987492687,-0.008389742631343067,0.1896587247376338
+2020-09-10,113.7300033569336,113.7300033569336,113.19999694824219,113.20999908447266,87.47615660038701,3250400,0.0,0.0,0.0,True,-0.002818513173865722,-0.002822492661372253,1.0777893924937851,88.46560987492687,-0.011184609205077023,0.18968151187060123
+2020-09-11,113.41000366210938,113.41999816894531,113.04000091552734,113.25,87.50707147267099,2613300,0.0,0.0,0.0,True,0.0003534091286749863,0.000353346694378338,1.0785237022325567,88.46560987492687,-0.010835152819395844,0.1896737671277482
+2020-09-14,113.20999908447266,113.44000244140625,112.9800033569336,113.36000061035156,87.59207387655884,3124200,0.0,0.0,0.0,True,0.000971377540778473,0.0009709060589150014,1.0805427334748812,88.46560987492687,-0.009874300302716965,0.18931005253057817
+2020-09-15,113.55999755859375,113.66000366210938,113.44999694824219,113.55000305175781,87.73890602501466,2293200,0.0,0.0,0.0,True,0.0016763177529366402,0.001674914300534784,1.0840303841947483,88.46560987492687,-0.008214535014675506,0.18927288008359627
+2020-09-16,113.68000030517578,113.69000244140625,113.19999694824219,113.27999877929688,87.53023642062338,3710300,0.0,0.0,0.0,True,-0.0023783018713703363,-0.00238113452342507,1.0790739308320254,88.46560987492687,-0.010573300242047945,0.18926821617120654
+2020-09-17,112.87999725341797,113.0199966430664,112.7300033569336,112.80999755859375,87.16708499122213,4151000,0.0,0.0,0.0,True,-0.004148868371109393,-0.004157498804783444,1.0704481267591985,88.46560987492687,-0.014678301382204939,0.18931889242386013
+2020-09-18,112.8499984741211,112.8499984741211,112.08000183105469,112.29000091552734,86.76529189930777,4581800,0.0,0.0,0.0,True,-0.004609458856572046,-0.004620115171219559,1.0609044813042354,88.46560987492687,-0.019220101212471308,0.18933322118117496
+2020-09-21,111.3499984741211,111.45999908447266,110.91999816894531,111.19000244140625,85.9153218400018,4541800,0.0,0.0,0.0,True,-0.009796198925860478,-0.00984449736884794,1.040715451038182,88.46560987492687,-0.0288280162034793,0.18954595601039917
+2020-09-22,111.12000274658203,111.27999877929688,110.77999877929688,110.95999908447266,85.73762108746696,4286700,0.0,0.0,0.0,True,-0.0020683243539000307,-0.0020704662907061644,1.0364945895714195,88.46560987492687,-0.030836714869391102,0.18954349122994912
+2020-09-23,110.56999969482422,110.63999938964844,109.45999908447266,109.52999877929688,84.63268237333496,8371000,0.0,0.0,0.0,True,-0.012887443109772967,-0.012971206648194808,1.0102493814049573,88.46560987492687,-0.043326751570592514,0.18987871110185747
+2020-09-24,109.51000213623047,110.41999816894531,109.19999694824219,109.81999969482422,84.85676700134701,7563100,0.0,0.0,0.0,True,0.002647731605900816,0.002644232539603792,1.0155719822278457,88.46560987492687,-0.040793737574206124,0.1898716494924788
+2020-09-25,110.33000183105469,110.38999938964844,110.02999877929688,110.3499984741211,85.266279172123,3296300,0.0,0.0,0.0,True,0.00482592237775803,0.004814314943763708,1.0252989761608613,88.46560987492687,-0.03616468260747985,0.18992041873152624
+2020-09-28,110.7300033569336,110.87000274658203,110.48999786376953,110.5999984741211,85.45942579374858,3870200,0.0,0.0,0.0,True,0.0022652169591648175,0.0022626552230913866,1.02988671774904,88.46560987492687,-0.03398138650068028,0.18992671628298433
+2020-09-29,110.56999969482422,110.62000274658203,110.2699966430664,110.3499984741211,85.266279172123,3130600,0.0,0.0,0.0,True,-0.002260097348321999,-0.0022626552230913506,1.0252989761608613,88.46560987492687,-0.03616468260747985,0.18993969935370392
+2020-09-30,110.36000061035156,111.05000305175781,110.27999877929688,110.88999938964844,85.68351813312812,5666300,0.0,0.0,0.0,True,0.004893364235618369,0.00488143064328939,1.0352095017372416,88.46560987492687,-0.03144828533632549,0.18993478434520047
+2020-10-01,110.94000244140625,111.0,110.68000030517578,110.7300033569336,85.84322826529913,13558400,0.366,0.0,0.0,True,0.0018639539511307035,0.0018622189446116848,1.0390030385293834,88.46560987492687,-0.02964294954090374,0.1899419883677777
+2020-10-02,110.2300033569336,110.55999755859375,110.0199966430664,110.33999633789062,85.5408963913241,7086200,0.0,0.0,0.0,True,-0.0035219070867265057,-0.0035281236017744165,1.0318218592781299,88.46560987492687,-0.033060456913570735,0.1899209326796394
+2020-10-05,110.5,110.91999816894531,110.45999908447266,110.7699966430664,85.87427423083052,3906300,0.0,0.0,0.0,True,0.0038972918635469256,0.003889717095953624,1.0397404620784712,88.46560987492687,-0.029292011299758114,0.18976139066601425
+2020-10-06,110.9800033569336,111.1500015258789,110.72000122070312,110.8499984741211,85.93625049138087,5501400,0.0,0.0,0.0,True,0.0007217092791231838,0.0007214489722178073,1.0412125616969563,88.46560987492687,-0.028591442336994177,0.18967455731965083
+2020-10-07,111.16000366210938,111.25,110.88999938964844,111.08999633789062,86.12233350038184,4359900,0.0,0.0,0.0,True,0.0021653610430634185,0.0021630200276599437,1.0456325238586666,88.46560987492687,-0.02648799208933239,0.18968183725562884
+2020-10-08,111.6500015258789,112.33999633789062,111.54000091552734,112.16999816894531,86.95957209195497,4718100,0.0,0.0,0.0,True,0.009721503790528496,0.009674554008970633,1.065519148193387,88.46560987492687,-0.017023991414303774,0.18992239969479033
+2020-10-09,112.44000244140625,112.55000305175781,112.30999755859375,112.44000244140625,87.16892029668573,3917900,0.0,0.0,0.0,True,0.002407419904382424,0.0024045267115740242,1.0704917201036306,88.46560987492687,-0.014657555405704126,0.18992571511889564
+2020-10-12,112.70999908447266,112.80999755859375,112.47000122070312,112.7300033569336,87.39370665913974,2194600,0.0,0.0,0.0,True,0.002578744369999386,0.0025754251138539667,1.0758309889699782,88.46560987492687,-0.012116609124184996,0.18993804223385857
+2020-10-13,112.73999786376953,112.73999786376953,112.4000015258789,112.44999694824219,87.17664708691484,3141500,0.0,0.0,0.0,True,-0.002483697974632104,-0.0024867874690876492,1.0706752517469948,88.46560987492687,-0.01457021310127593,0.1899573300497709
+2020-10-14,112.47000122070312,112.55000305175781,112.27999877929688,112.41000366210938,87.14567052369091,3652400,0.0,0.0,0.0,True,-0.00035533097749274045,-0.00035539412250321865,1.0699394766857218,88.46560987492687,-0.014920366830705079,0.18994856764196133
+2020-10-15,111.83000183105469,112.05999755859375,111.80000305175781,111.95999908447266,86.7967851241538,2951000,0.0,0.0,0.0,True,-0.004003473694568327,-0.004011509048769589,1.0616525284414617,88.46560987492687,-0.018864107229153326,0.1899868704742035
+2020-10-16,112.22000122070312,112.47000122070312,112.08000183105469,112.12999725341797,86.92857239462855,2711400,0.0,0.0,0.0,True,0.001518342762191427,0.0015171912452705701,1.0647828236361745,88.46560987492687,-0.017374406647638452,0.189987558894964
+2020-10-19,112.2699966430664,112.3499984741211,111.47000122070312,111.4800033569336,86.42467308572434,3641600,0.0,0.0,0.0,True,-0.005796705214675124,-0.00581357132049319,1.052813886275231,88.46560987492687,-0.02307039754869744,0.19008090747939646
+2020-10-20,111.62999725341797,111.73999786376953,111.45999908447266,111.54000091552734,86.47119576581646,3683600,0.0,0.0,0.0,True,0.0005383032232701979,0.0005381583900638966,1.0539189226069867,88.46560987492687,-0.022544513194789673,0.19004304212524828
+2020-10-21,111.20999908447266,111.41000366210938,110.97000122070312,110.97000122070312,86.0292804288301,4228000,0.0,0.0,0.0,True,-0.005110549623751681,-0.005123653145677793,1.043422268029841,88.46560987492687,-0.027539847965116104,0.19008522064392283
+2020-10-22,110.7699966430664,110.94000244140625,110.43000030517578,110.44999694824219,85.62614555897176,4235400,0.0,0.0,0.0,True,-0.004686019316316958,-0.004697033125585171,1.033846751810461,88.46560987492687,-0.032096815021900205,0.1901398835198797
+2020-10-23,110.7300033569336,111.01000213623047,110.51000213623047,110.97000122070312,86.0292804288301,3120100,0.0,0.0,0.0,True,0.0047080814770612545,0.004697033125585164,1.043422268029841,88.46560987492687,-0.027539847965116104,0.19019489849279111
+2020-10-26,110.79000091552734,110.88999938964844,110.51000213623047,110.56999969482422,85.7191986305235,2802300,0.0,0.0,0.0,True,-0.00360437512392231,-0.0036108865350267627,1.0360570076392852,88.46560987492687,-0.03104495914611638,0.1902315276925238
+2020-10-27,111.0,111.25,110.58999633789062,111.2300033569336,86.23087870922926,3592200,0.0,0.0,0.0,True,0.0059692587761028815,0.005951513334008745,1.0482107588007818,88.46560987492687,-0.02526101576485018,0.1903128468719737
+2020-10-28,110.9000015258789,110.94000244140625,110.25,110.27999877929688,85.4943659998645,5907000,0.0,0.0,0.0,True,-0.008541171334323083,-0.008577856175238454,1.0307166397810605,88.46560987492687,-0.03358642843544657,0.19049149983269426
+2020-10-29,110.1500015258789,110.41000366210938,109.98999786376953,110.31999969482422,85.52535798582342,4872700,0.0,0.0,0.0,True,0.00036250325499764813,0.0003624375665670733,1.031452781172959,88.46560987492687,-0.03323610037008051,0.19048939455172184
+2020-10-30,110.19999694824219,110.25,109.81999969482422,110.0199966430664,85.29282169903782,4039300,0.0,0.0,0.0,True,-0.002718916263690474,-0.0027226192300749703,1.0259294311673086,88.46560987492687,-0.035864650459933034,0.190460093208674
+2020-11-02,109.8499984741211,110.11000061035156,109.75,109.80000305175781,85.42973702889617,5619600,0.396,0.0,0.0,True,0.001605238601924519,0.0016039515835702416,1.0291815312949932,88.46560987492687,-0.034316983179371374,0.19043426722247975
+2020-11-03,110.51000213623047,110.75,110.11000061035156,110.69000244140625,86.12221011850193,4640600,0.0,0.0,0.0,True,0.008105761690118785,0.008073086456841903,1.0456295932136608,88.46560987492687,-0.026489386776828328,0.19058894039220875
+2020-11-04,111.30999755859375,112.95999908447266,111.30999755859375,112.83000183105469,87.7872177423654,8412000,0.0,0.0,0.0,True,0.019333080532564884,0.01914857083274406,1.0851779148790586,88.46560987492687,-0.007668427692078095,0.19140619832274572
+2020-11-05,113.41000366210938,113.56999969482422,112.79000091552734,113.26000213623047,88.1217754210984,7675400,0.0,0.0,0.0,True,0.003811006742631351,0.0038037632539252774,1.0931245419722488,88.46560987492687,-0.003886645379086562,0.1914392344834966
+2020-11-06,112.9000015258789,113.0199966430664,112.5,112.76000213623047,87.73276777648933,5941400,0.0,0.0,0.0,True,-0.004414432672857238,-0.004424205051043988,1.0838845846058072,88.46560987492687,-0.00828392071759454,0.1914601793280432
+2020-11-09,114.23999786376953,114.3499984741211,113.12999725341797,113.30000305175781,88.15290621167223,6858300,0.0,0.0,0.0,True,0.004788842821569883,0.004777412790341605,1.0938639803397767,88.46560987492687,-0.003534748290287437,0.19151027343188395
+2020-11-10,112.94999694824219,113.44000244140625,112.75,113.18000030517578,88.05952926268576,3642000,0.0,0.0,0.0,True,-0.0010592611520062745,-0.0010598225655910987,1.0916460315678176,88.46560987492687,-0.00459026522074768,0.19151190115992636
+2020-11-11,113.66999816894531,113.83000183105469,113.51000213623047,113.61000061035156,88.39408694141878,2757100,0.0,0.0,0.0,True,0.0037992217484494883,0.003792022933005658,1.0995926586610083,88.46560987492687,-0.0008084829077560363,0.19153004194466744
+2020-11-12,113.88999938964844,113.91999816894531,113.30999755859375,113.38999938964844,88.22293313988648,4903200,0.0,0.0,0.0,True,-0.00193625849255874,-0.0019381354642933964,1.095527304544762,88.46560987492687,-0.002743175968418554,0.19153448667467401
+2020-11-13,113.75,113.8499984741211,113.5999984741211,113.83000183105469,88.56524845431858,2239500,0.0,0.0,0.0,True,0.0038801171333684437,0.0038726088945146195,1.1036581959425673,88.56524845431858,0.0,0.19150318752514028
+2020-11-16,114.05999755859375,114.12999725341797,113.88999938964844,114.08000183105469,88.75980625619559,2678200,0.0,0.0,0.0,True,0.002196773624785431,0.0021943642455348137,1.1082794567829777,88.75980625619559,0.0,0.19151203038611797
+2020-11-17,113.87999725341797,113.98999786376953,113.5199966430664,113.87999725341797,88.60419086016395,4046500,0.0,0.0,0.0,True,-0.001753219194535749,-0.0017547578820084014,1.1045831807719004,88.75980625619559,-0.001753219194535749,0.19145732440358149
+2020-11-18,114.01000213623047,114.0999984741211,113.7300033569336,113.77999877929688,88.52637545078065,2573600,0.0,0.0,0.0,True,-0.0008782362169088564,-0.0008786220922782272,1.1027348596010493,88.75980625619559,-0.0026299156708518012,0.1914441053506797
+2020-11-19,113.9800033569336,114.11000061035156,113.80999755859375,114.04000091552734,88.72867546562178,3831500,0.0,0.0,0.0,True,0.0022851948225712793,0.0022825877359278846,1.1075400184154498,88.75980625619559,-0.0003507307179553276,0.19144926585610955
+2020-11-20,114.12000274658203,114.2300033569336,113.93000030517578,114.12000274658203,88.7909370467694,3414200,0.0,0.0,0.0,True,0.000701707546302277,0.0007014614646735031,1.109018895150506,88.7909370467694,0.0,0.19144952696431133
+2020-11-23,114.45999908447266,114.45999908447266,113.94999694824219,114.02999877929688,88.7208792730852,2943500,0.0,0.0,0.0,True,-0.0007890194203863388,-0.0007893308600412788,1.1073548382842704,88.7909370467694,-0.0007890194203863388,0.19143794888585358
+2020-11-24,114.2699966430664,114.27999877929688,114.13999938964844,114.19000244140625,88.84537930127799,3987700,0.0,0.0,0.0,True,0.0014032776637566968,0.0014022939897934987,1.1103120422584443,88.84537930127799,0.0,0.19144070716711495
+2020-11-25,114.12999725341797,114.33999633789062,113.95999908447266,114.0999984741211,88.77533695032878,3188500,0.0,0.0,0.0,True,-0.0007883623380310345,-0.0007886732590420643,1.1086483517228345,88.84537930127799,-0.0007883623380310345,0.19142905833906715
+2020-11-27,114.51000213623047,114.58000183105469,114.16000366210938,114.47000122070312,89.06321772161978,2213700,0.0,0.0,0.0,True,0.003242801223633407,0.0032375546830111885,1.1154862791780138,89.06321772161978,0.0,0.19144391715541603
+2020-11-30,114.25,114.56999969482422,113.73999786376953,114.25,88.89203307461749,4760200,0.0,0.0,0.0,True,-0.001922057740349703,-0.0019239072636353378,1.1114201924005163,89.06321772161978,-0.001922057740349703,0.19143639466980206
+2020-12-01,114.0,114.16999816894531,113.8499984741211,114.13999938964844,89.11534656588013,11012000,0.396,0.0,0.0,True,0.002512187915369113,0.0025090376462503327,1.1167244766921312,89.11534656588013,0.0,0.19139875178647975
+2020-12-02,114.30000305175781,114.33000183105469,114.08000183105469,114.19999694824219,89.16220854614198,5828100,0.0,0.0,0.0,True,0.0005258575774846896,0.0005257193628408131,1.1178375722976472,89.16220854614198,0.0,0.1913917949714375
+2020-12-03,114.66000366210938,114.68000030517578,114.51000213623047,114.68000030517578,89.53694244951944,6414400,0.0,0.0,0.0,True,0.004202833347084933,0.004194026111286037,1.1267384906702094,89.53694244951944,0.0,0.19142053329253708
+2020-12-04,114.87999725341797,114.91000366210938,114.69000244140625,114.77999877929688,89.61504317950002,3710000,0.0,0.0,0.0,True,0.0008722738106072825,0.0008718936008888694,1.1285935889576315,89.61504317950002,0.0,0.19140334718872393
+2020-12-07,114.68000030517578,114.79000091552734,114.62000274658203,114.76000213623047,89.59941223758942,3639400,0.0,0.0,0.0,True,-0.00017442319231264491,-0.00017443840580673637,1.1282223128687092,89.61504317950002,-0.00017442319231264491,0.19139622925963817
+2020-12-08,114.56999969482422,114.69000244140625,114.4800033569336,114.56999969482422,89.45107637247226,3035700,0.0,0.0,0.0,True,-0.0016555450690214357,-0.0016569169981619847,1.1246989449128582,89.61504317950002,-0.0018296794958780893,0.1913918887665714
+2020-12-09,114.44000244140625,114.94000244140625,114.1500015258789,114.29000091552734,89.23247452674853,6346700,0.0,0.0,0.0,True,-0.0024438145921629184,-0.0024468055809851157,1.119506574627327,89.61504317950002,-0.004269022690590041,0.19141143844839387
+2020-12-10,114.44000244140625,114.95999908447266,114.29000091552734,114.86000061035156,89.67746669936504,4956400,0.0,0.0,0.0,True,0.0049868859400858945,0.004974492610067605,1.1300763121642556,89.67746669936504,0.0,0.19136288134051138
+2020-12-11,114.83999633789062,114.9800033569336,114.7300033569336,114.91999816894531,89.72435952509689,3868100,0.0,0.0,0.0,True,0.0005229053346149648,0.0005227686672611305,1.1311901404310234,89.72435952509689,0.0,0.1913629111219851
+2020-12-14,115.0199966430664,115.06999969482422,114.91000366210938,114.91999816894531,89.72435952509689,2532600,0.0,0.0,0.0,True,0.0,0.0,1.1311901404310234,89.72435952509689,0.0,0.19133246229638015
+2020-12-15,115.12000274658203,115.33999633789062,114.98999786376953,115.30999755859375,90.02881202513278,3161300,0.0,0.0,0.0,True,0.0033931978076782165,0.003387453901802267,1.1384216901432795,90.02881202513278,0.0,0.19135753260181046
+2020-12-16,115.37999725341797,115.52999877929688,114.44999694824219,115.38999938964844,90.09127410183527,3171300,0.0,0.0,0.0,True,0.0006938009654626764,0.0006935603968375699,1.1399053291764671,90.09127410183527,0.0,0.1913275509440342
+2020-12-17,115.31999969482422,115.48999786376953,115.16999816894531,115.37000274658203,90.07566163055404,5549600,0.0,0.0,0.0,True,-0.00017329615367167595,-0.00017331117118512458,1.1395344918136994,90.09127410183527,-0.00017329615367167595,0.1913209178181237
+2020-12-18,115.36000061035156,115.38999938964844,115.08000183105469,115.22000122070312,89.95858115565842,2648100,0.0,0.0,0.0,True,-0.0012998014422122006,-0.0013006469168189427,1.136753521795577,90.09127410183527,-0.0014728723452934744,0.19129179516032083
+2020-12-21,114.7699966430664,114.91000366210938,114.54000091552734,114.88999938964844,89.70087346644611,4485300,0.0,0.0,0.0,True,-0.002864737147936891,-0.002868848360974039,1.1306322846057042,90.09127410183527,-0.0043333901011086695,0.19130488636968476
+2020-12-22,115.01000213623047,115.08999633789062,114.93000030517578,115.02999877929688,89.81019980946319,2104400,0.0,0.0,0.0,True,0.0012187879425495929,0.0012180458234544742,1.1332290735441886,90.09127410183527,-0.0031198836421646448,0.19130526330732356
+2020-12-23,115.22000122070312,115.30000305175781,115.02999877929688,115.19999694824219,89.94290382262349,1369700,0.0,0.0,0.0,True,0.0014776051433116333,0.0014765145590016745,1.1363811437951195,90.09127410183527,-0.0016468884549691865,0.19130329361119083
+2020-12-24,115.31999969482422,115.51000213623047,115.25,115.48999786376953,90.1693106405362,1067800,0.0,0.0,0.0,True,0.0025172282447005756,0.002514065332418774,1.141758902751726,90.1693106405362,0.0,0.19131326679461194
+2020-12-28,115.3499984741211,115.62999725341797,115.27999877929688,115.5199966430664,90.19276516035119,2473200,0.0,0.0,0.0,True,0.00026011643704904053,0.00026008261263402605,1.1423160094465281,90.19276516035119,0.0,0.19129746558832242
+2020-12-29,115.51000213623047,115.79000091552734,115.51000213623047,115.69000244140625,90.32548454344585,2680800,0.0,0.0,0.0,True,0.0014715080844756034,0.001470426477386637,1.1454684447739303,90.32548454344585,0.0,0.1912917341980055
+2020-12-30,115.79000091552734,115.9000015258789,115.63999938964844,115.83999633789062,90.44258038827581,1902200,0.0,0.0,0.0,True,0.0012963766031461876,0.0012955370325190736,1.1482497798685238,90.44258038827581,0.0,0.19129443958839787
+2020-12-31,115.87000274658203,115.95999908447266,115.75,115.91000366210938,90.49724355978435,1790600,0.0,0.0,0.0,True,0.0006043964167525839,0.0006042138427992837,1.1495481743377658,90.49724355978435,0.0,0.19129234074750143
+2021-01-04,116.0199966430664,116.08999633789062,115.22000122070312,115.2699966430664,89.99755162419768,7154100,0.0,0.0,0.0,True,-0.005521626028936022,-0.005536926554450274,1.1376791731878906,90.49724355978435,-0.005521626028936022,0.19135963524494237
+2021-01-05,115.4000015258789,115.4000015258789,115.12999725341797,115.3499984741211,90.06004577725652,3575900,0.0,0.0,0.0,True,0.0006943983689666755,0.0006941573859716098,1.1391635741191264,90.49724355978435,-0.004831061868077913,0.19134662649936104
+2021-01-06,114.66000366210938,114.68000030517578,114.37999725341797,114.5199966430664,89.4120032353433,4796000,0.0,0.0,0.0,True,-0.007195671913336588,-0.007221685626359515,1.1237708548708047,90.49724355978435,-0.011991971045218763,0.1914872575444897
+2021-01-07,114.55000305175781,114.55000305175781,114.23999786376953,114.4800033569336,89.38077152874823,2780500,0.0,0.0,0.0,True,-0.0003493010498027971,-0.0003493620696244326,1.123029019481658,90.49724355978435,-0.012337083286946271,0.19147301375877745
+2021-01-08,114.55999755859375,114.58999633789062,114.27999877929688,114.54000091552734,89.42761140367367,4835200,0.0,0.0,0.0,True,0.0005240486753952389,0.000523911409841941,1.124141590027143,90.49724355978435,-0.011819499843705894,0.19147104552057917
+2021-01-11,114.08000183105469,114.11000061035156,113.55999755859375,113.63999938964844,88.72495948502214,4847500,0.0,0.0,0.0,True,-0.00785721442877163,-0.007888244987439548,1.107451754077228,90.49724355978435,-0.01958384592776463,0.1916414469213213
+2021-01-12,113.12999725341797,113.30000305175781,112.80999755859375,113.0999984741211,88.30334681592313,7312000,0.0,0.0,0.0,True,-0.004751906019975993,-0.00476323222032501,1.0974373414002194,90.49724355978435,-0.02424269135238233,0.19170353605639295
+2021-01-13,113.44999694824219,113.83000183105469,113.4000015258789,113.62999725341797,88.71710544857032,5885000,0.0,0.0,0.0,True,0.004685650630091187,0.004674707140774336,1.107265200000528,90.49724355978435,-0.019670633504301538,0.19175623477313433
+2021-01-14,113.93000030517578,113.93000030517578,113.29000091552734,113.30000305175781,88.45945155412824,4375200,0.0,0.0,0.0,True,-0.002904218900507849,-0.002908444327244711,1.1011452405783042,90.49724355978435,-0.022517724579201204,0.19174759695420174
+2021-01-15,113.44999694824219,113.58000183105469,113.19999694824219,113.43000030517578,88.56095460056218,2748100,0.0,0.0,0.0,True,0.0011474528120021255,0.0011467949911883797,1.1035562055930308,90.49724355978435,-0.021396109793587414,0.1917404413578255
+2021-01-19,113.6500015258789,113.72000122070312,113.47000122070312,113.58999633789062,88.68591216681114,4028400,0.0,0.0,0.0,True,0.0014109780863649224,0.0014099835921479412,1.1065242773025594,90.49724355978435,-0.020015321149274734,0.1917395602284913
+2021-01-20,113.69000244140625,113.81999969482422,113.5999984741211,113.72000122070312,88.78740752827791,3085500,0.0,0.0,0.0,True,0.001144436122795689,0.0011437817549832991,1.1089350597790504,90.49724355978435,-0.01889379128301172,0.19173920375125292
+2021-01-21,113.7300033569336,113.83000183105469,113.52999877929688,113.80000305175781,88.84984020159935,2646800,0.0,0.0,0.0,True,0.0007031703600710593,0.0007029232516261888,1.1104180004044015,90.49724355978435,-0.01820390647696024,0.1917389686715343
+2021-01-22,113.6500015258789,113.87999725341797,113.62999725341797,113.8499984741211,88.8889028897447,2056700,0.0,0.0,0.0,True,0.0004396483781705651,0.00043955176113966117,1.1113458422555413,90.49724355978435,-0.01777226141674859,0.1917224547965799
+2021-01-25,114.11000061035156,114.30000305175781,113.94000244140625,114.30000305175781,89.24022116410327,2804700,0.0,0.0,0.0,True,0.003952329964003853,0.003944540026787077,1.1196905776922628,90.49724355978435,-0.013890173294070163,0.19175346471892193
+2021-01-26,114.18000030517578,114.20999908447266,114.11000061035156,114.1500015258789,89.12314068920766,3185400,0.0,0.0,0.0,True,-0.0013119697975683131,-0.0013128311834337669,1.1169096076741405,90.49724355978435,-0.015183919603793616,0.19175417677881212
+2021-01-27,113.94000244140625,113.95999908447266,113.5999984741211,113.62000274658203,88.7093436317246,4735800,0.0,0.0,0.0,True,-0.0046429810965264995,-0.004653793213207797,1.107080836382654,90.49724355978435,-0.019756402048628496,0.19176175445999719
+2021-01-28,113.77999877929688,114.05000305175781,113.72000122070312,113.86000061035156,88.89670313142629,4140000,0.0,0.0,0.0,True,0.00211206048913537,0.0021098332249069925,1.1115311185645922,90.49724355978435,-0.017686068275667544,0.19172015079796664
+2021-01-29,113.75,114.06999969482422,113.69000244140625,113.8499984741211,88.8889028897447,4655400,0.0,0.0,0.0,True,-8.774500523445194e-05,-8.774885505262693e-05,1.111345842255541,90.49724355978435,-0.01777226141674859,0.191718407592136
+2021-02-01,113.61000061035156,114.19999694824219,113.61000061035156,114.05000305175781,89.32904401470016,4772900,0.362,0.0,0.0,True,0.004951586875826308,0.004939368087858961,1.121800354618384,90.49724355978435,-0.012908675437307116,0.19175692613598963
+2021-02-02,113.97000122070312,114.13999938964844,113.91000366210938,114.05000305175781,89.32904401470016,5958300,0.0,0.0,0.0,True,0.0,0.0,1.121800354618384,90.49724355978435,-0.012908675437307116,0.19175653625136116
+2021-02-03,114.05999755859375,114.05999755859375,113.76000213623047,113.76000213623047,89.1019224948403,2827000,0.0,0.0,0.0,True,-0.002542527151891294,-0.0025457648631939684,1.116405619605874,90.49724355978435,-0.015418381931404102,0.1917707895827021
+2021-02-04,113.80999755859375,114.16999816894531,113.63999938964844,114.08999633789062,89.36039868077,3177400,0.0,0.0,0.0,True,0.002900904702080709,0.002896705197649904,1.1225451106192987,90.49724355978435,-0.012562204485966788,0.19179021623782044
+2021-02-05,114.44000244140625,114.45999908447266,114.12999725341797,114.22000122070312,89.4622475507268,3336800,0.0,0.0,0.0,True,0.0011397539789481659,0.0011391049524887506,1.1249642898546242,90.49724355978435,-0.01143676832956586,0.19177938706137682
+2021-02-08,114.05000305175781,114.2300033569336,113.87000274658203,114.22000122070312,89.4622475507268,5153500,0.0,0.0,0.0,True,0.0,0.0,1.1249642898546242,90.49724355978435,-0.01143676832956586,0.19177938706137682
+2021-02-09,114.1500015258789,114.1500015258789,113.80999755859375,113.80999755859375,89.14106971762456,2742400,0.0,0.0,0.0,True,-0.003590093496366964,-0.0035965533476377226,1.117335469377605,90.49724355978435,-0.0149858027583335,0.19181626202319957
+2021-02-10,114.05999755859375,114.08999633789062,113.91999816894531,114.04000091552734,89.32127451288727,1984400,0.0,0.0,0.0,True,0.0020215686869538008,0.0020195280666823207,1.1216158084622752,90.49724355978435,-0.012994528900984847,0.19182440348015414
+2021-02-11,114.19999694824219,114.33000183105469,113.98999786376953,114.11000061035156,89.37606064387059,3366600,0.0,0.0,0.0,True,0.0006133603811868671,0.000613172352590528,1.1229171235432855,90.49724355978435,-0.01238913884899806,0.1918204764003832
+2021-02-12,113.86000061035156,113.86000061035156,113.41000366210938,113.4800033569336,88.88265501143225,6524400,0.0,0.0,0.0,True,-0.00552055694650011,-0.005535851536743251,1.1111974386700645,90.49724355978435,-0.01784130084896418,0.19190460237796617
+2021-02-16,113.19000244140625,113.19999694824219,112.06999969482422,112.08999633789062,87.79390265699269,8498000,0.0,0.0,0.0,True,-0.012249323046206517,-0.012324964341549104,1.085336699229471,90.49724355978435,-0.029872080037507298,0.19226463740850017
+2021-02-17,112.0999984741211,112.76000213623047,112.0999984741211,112.70999908447266,88.27953110265096,6065900,0.0,0.0,0.0,True,0.005531459827633034,0.005516217486153739,1.0968716554083477,90.49724355978435,-0.02450585642056957,0.1923405249115062
+2021-02-18,112.62000274658203,112.66999816894531,112.31999969482422,112.58999633789062,88.18555163908033,2652400,0.0,0.0,0.0,True,-0.0010645668638786798,-0.0010651339176626824,1.0946393953261935,90.49724355978435,-0.025544335161731935,0.1923346885492671
+2021-02-19,112.4800033569336,112.52999877929688,111.9800033569336,111.98999786376953,87.71560821142415,4524200,0.0,0.0,0.0,True,-0.005329029743778468,-0.005343279670853187,1.08347699968601,90.49724355978435,-0.030737238383648613,0.19241001358304086
+2021-02-22,111.1500015258789,111.5199966430664,111.08000183105469,111.2300033569336,87.12029991425882,5033900,0.0,0.0,0.0,True,-0.006786800083862343,-0.006809935146330224,1.069336857809816,90.49724355978435,-0.037315430975471076,0.19251909768845588
+2021-02-23,111.19999694824219,111.41000366210938,110.80999755859375,111.36000061035156,87.2221795240843,7176400,0.0,0.0,0.0,True,0.0011694129832626743,0.001168729752500703,1.0717567671980825,90.49724355978435,-0.036189655141667165,0.19247216174821266
+2021-02-24,110.48999786376953,111.72000122070312,110.48999786376953,111.52999877929688,87.35529084050485,5420300,0.0,0.0,0.0,True,0.001526117750632494,0.0015249544163777314,1.0749185119754965,90.49724355978435,-0.03471876706613575,0.1923762013954006
+2021-02-25,110.7300033569336,110.93000030517578,109.23999786376953,109.54000091552734,85.79667190808085,9819200,0.0,0.0,0.0,True,-0.017842295726194224,-0.018003388538156136,1.0378972022770747,90.49724355978435,-0.05194160028308714,0.19320805604676947
+2021-02-26,110.08000183105469,110.12000274658203,109.54000091552734,110.02999877929688,86.1804284288808,8060000,0.0,0.0,0.0,True,0.004472860220162023,0.004462886709906753,1.0470124316059195,90.49724355978435,-0.047701067580602885,0.19285390336069042
+2021-03-01,110.22000122070312,110.55000305175781,110.06999969482422,110.29000091552734,86.66054675307534,5013500,0.351,0.0,0.0,True,0.005571083051539416,0.005555621965106646,1.05841650786993,90.49724355978435,-0.042395731138202164,0.19292642085592016
+2021-03-02,110.19000244140625,110.5199966430664,110.05999755859375,110.22000122070312,86.6055300730768,5862300,0.0,0.0,0.0,True,-0.0006348526758698236,-0.0006350542801603844,1.057109716641854,90.49724355978435,-0.04300366877071338,0.19276193780714995
+2021-03-03,109.97000122070312,109.97000122070312,109.55000305175781,109.55999755859375,86.08690237837345,5171300,0.0,0.0,0.0,True,-0.005988390051602233,-0.006006392365204836,1.0447909412796617,90.49724355978435,-0.048734536080066726,0.19250739040896275
+2021-03-04,109.55000305175781,109.73999786376953,108.56999969482422,108.62000274658203,85.34833092315073,8697800,0.0,0.0,0.0,True,-0.008579370784843943,-0.008616385446772096,1.0272479216169335,90.49724355978435,-0.05689579520985244,0.19255292957610748
+2021-03-05,108.76000213623047,108.76000213623047,108.19999694824219,108.5999984741211,85.33261516527995,12208400,0.0,0.0,0.0,True,-0.00018413667497407804,-0.0001841536302130328,1.026874630925299,90.49724355978435,-0.05706945528227658,0.19235245309925014
+2021-03-08,108.05000305175781,108.05000305175781,106.69999694824219,106.72000122070312,83.85540309012994,9895300,0.0,0.0,0.0,True,-0.01731122469748303,-0.01746281598232153,0.9917869487557232,90.49724355978435,-0.07339273781600508,0.19308425097529713
+2021-03-09,107.8499984741211,108.23999786376953,107.81999969482422,107.9800033569336,84.845411301351,8196200,0.0,0.0,0.0,True,0.011806135022175868,0.011736986330508088,1.015302254408141,90.49724355978435,-0.06245308736613209,0.17554152344934404
+2021-03-10,108.12999725341797,109.0999984741211,108.12999725341797,109.02999877929688,85.67047706211689,5711600,0.0,0.0,0.0,True,0.009724341577359352,0.009677364469907098,1.034899741911628,90.49724355978435,-0.05333606094288168,0.17542958147482468
+2021-03-11,109.77999877929688,109.9800033569336,109.20999908447266,109.83999633789062,86.30692298856455,6994400,0.0,0.0,0.0,True,0.007428999443836348,0.007401540339388478,1.0500170109625522,90.49724355978435,-0.046303295066126404,0.16951487137614327
+2021-03-12,108.88999938964844,108.9000015258789,108.29000091552734,108.45999908447266,85.22260486018439,5986400,0.0,0.0,0.0,True,-0.012563512761587292,-0.012643100995863807,1.024261596083853,90.49724355978435,-0.0582850757892468,0.1625351827755414
+2021-03-15,108.83999633789062,109.19000244140625,108.55000305175781,109.16999816894531,85.78044894237657,3879300,0.0,0.0,0.0,True,0.006545729071616213,0.006524398817854203,1.0375118640618952,90.49724355978435,-0.05212086503266555,0.16024537753515583
+2021-03-16,109.61000061035156,109.87000274658203,109.4000015258789,109.55000305175781,86.07910213669186,4319300,0.0,0.0,0.0,True,0.0034815998050548025,0.00347555306726981,1.04460566497061,90.49724355978435,-0.048820729221147774,0.15325251128015818
+2021-03-17,109.08999633789062,111.16000366210938,108.68000030517578,110.47000122070312,86.80195783404379,9837300,0.0,0.0,0.0,True,0.00839757478190295,0.008362511312772691,1.0617753939417032,90.49724355978435,-0.040833130163786424,0.15308002936217627
+2021-03-18,109.04000091552734,109.58999633789062,108.72000122070312,108.97000122070312,85.62331441857016,7538500,0.0,0.0,0.0,True,-0.013578534918844531,-0.013671566337590804,1.0337795047602514,90.49724355978435,-0.05385721099885621,0.12222344594622106
+2021-03-19,109.05000305175781,109.44000244140625,108.76000213623047,109.29000091552734,85.87477422947002,4752000,0.0,0.0,0.0,True,0.002936814728645043,0.002932510712941901,1.0397523383646479,90.49724355978435,-0.051078564920716385,0.11978248782796237
+2021-03-22,108.98999786376953,109.73999786376953,108.87000274658203,109.52999877929688,86.06335563895237,4615900,0.0,0.0,0.0,True,0.0021960047193654297,0.0021935970252291844,1.0442316441260333,90.49724355978435,-0.04899472897097534,0.11472881074890513
+2021-03-23,109.5999984741211,109.5999984741211,109.11000061035156,109.13999938964844,85.75687914805397,4658400,0.0,0.0,0.0,True,-0.0035610567194720444,-0.00356741237500438,1.0369520192935608,90.49724355978435,-0.0523813126816266,0.1147986631565407
+2021-03-24,109.44000244140625,109.58000183105469,109.0999984741211,109.37999725341797,85.94550666733936,4270500,0.0,0.0,0.0,True,0.0021995613781575774,0.00219714588439881,1.0414324202843592,90.49724355978435,-0.0502969672157807,0.11069835099547568
+2021-03-25,109.3499984741211,109.38999938964844,108.88999938964844,109.22000122070312,85.81978060437302,3860500,0.0,0.0,0.0,True,-0.0014628578949795745,-0.001463928916218706,1.0384460947512788,90.49724355978435,-0.051686247795175166,0.10342424737726882
+2021-03-26,109.12999725341797,109.26000213623047,108.93000030517578,109.26000213623047,85.85121980508177,1997500,0.0,0.0,0.0,True,0.00036633979354583346,0.0003662727075073561,1.0391928586727843,90.49724355978435,-0.051338842730975776,0.10217939191914155
+2021-03-29,108.98999786376953,109.19999694824219,108.58999633789062,108.69000244140625,85.40331686328058,7379700,0.0,0.0,0.0,True,-0.005217199508849357,-0.005230856616152212,1.0285539826920678,90.49724355978435,-0.05628819725474421,0.10012604779727383
+2021-03-30,108.23999786376953,108.76000213623047,108.12000274658203,108.73999786376953,85.4425947305068,6058900,0.0,0.0,0.0,True,0.00045991032513525987,0.0004598045987968579,1.029486935613802,90.49724355978435,-0.05585417445270968,0.10010743958544563
+2021-03-31,108.56999969482422,109.23999786376953,108.56999969482422,108.87999725341797,85.55262809050387,8844400,0.0,0.0,0.0,True,0.0012878045235416025,0.0012869760145249988,1.0321005180699538,90.49724355978435,-0.054638299187687034,0.09977062884760377
+2021-04-01,109.02999877929688,109.44999694824219,108.86000061035156,109.38999938964844,86.22894362665016,7724400,0.348,0.0,0.0,True,0.007905257281293876,0.007874174439398363,1.0481647954867475,90.49724355978435,-0.04716497171888401,0.09661941381099731
+2021-04-05,108.80999755859375,109.26000213623047,108.80999755859375,109.26000213623047,86.12646458938511,3134600,0.0,0.0,0.0,True,-0.0011884528901195957,-0.0011891596602864713,1.04573064811611,90.49724355978435,-0.048297371262051914,0.09459420689962285
+2021-04-06,109.4800033569336,109.75,109.29000091552734,109.62999725341797,86.41813214853926,3791300,0.0,0.0,0.0,True,0.0033865033302447056,0.0033807820409799357,1.052658521768739,90.49724355978435,-0.04507442714042831,0.09460038334820482
+2021-04-07,109.43000030517578,109.7699966430664,109.16000366210938,109.25,86.11860286796613,3194000,0.0,0.0,0.0,True,-0.0034660466863398742,-0.0034720673420975006,1.0455439115011753,90.49724355978435,-0.04838424375793937,0.0926460266658634
+2021-04-08,109.52999877929688,109.87999725341797,109.5,109.87999725341797,86.61520544674885,3091400,0.0,0.0,0.0,True,0.005766495997898247,0.0057499334014454746,1.057339532280372,90.49724355978435,-0.04289675530803272,0.09264739169542373
+2021-04-09,109.54000091552734,109.63999938964844,109.33999633789062,109.58000183105469,86.3787159519039,5464200,0.0,0.0,0.0,True,-0.0027303461744986324,-0.002734080368258154,1.0517222831587656,90.49724355978435,-0.04550997849077765,0.09263370168619567
+2021-04-12,109.91999816894531,109.91999816894531,109.66000366210938,109.76000213623047,86.52063424070582,2741200,0.0,0.0,0.0,True,0.0016429775233164357,0.0016416293122636706,1.055093216754083,90.49724355978435,-0.04394177283920808,0.08819336232539124
+2021-04-13,109.72000122070312,110.36000061035156,109.63999938964844,110.33999633789062,86.97782830782036,3270400,0.0,0.0,0.0,True,0.005284220014414087,0.0052703075134562065,1.0659527814615415,90.49724355978435,-0.03888975082029977,0.08828974617497536
+2021-04-14,110.27999877929688,110.37999725341797,110.1500015258789,110.23999786376953,86.89898822958249,3239700,0.0,0.0,0.0,True,-0.0009064387990793676,-0.0009068498631493264,1.0640801217033586,90.49724355978435,-0.039760938440349114,0.08808647748939051
+2021-04-15,110.86000061035156,111.72000122070312,110.7699966430664,111.58000183105469,87.95527159771197,6935200,0.0,0.0,0.0,True,0.012155301110512884,0.01208201868692307,1.089169637098887,90.49724355978435,-0.02808894350901525,0.08647523041636487
+2021-04-16,111.3499984741211,111.3499984741211,111.08000183105469,111.22000122070312,87.67147344494398,3335900,0.0,0.0,0.0,True,-0.003226619025929689,-0.003231835785785878,1.0824286825994291,90.49724355978435,-0.031224930215400515,0.08626603491880111
+2021-04-19,111.18000030517578,111.23999786376953,111.01000213623047,111.13999938964844,87.60842597424863,3153900,0.0,0.0,0.0,True,-0.0007191332393305938,-0.0007193919396726611,1.0809311389152363,90.49724355978435,-0.03192160856951742,0.08603278487927578
+2021-04-20,111.0,111.0,110.77999877929688,110.86000061035156,87.38769066211034,2521400,0.0,0.0,0.0,True,-0.0025195671498899896,-0.002522746600884413,1.075688093176442,90.49724355978435,-0.03436074708308401,0.08581120832743017
+2021-04-21,110.83000183105469,111.12999725341797,110.79000091552734,111.06999969482422,87.55327864980814,1670000,0.0,0.0,0.0,True,0.0018948662728488497,0.0018930732783853904,1.0796212445371562,90.49724355978435,-0.032530989830992674,0.08455801065574875
+2021-04-22,111.19999694824219,111.30999755859375,111.06999969482422,111.23999786376953,87.68725836751935,1552400,0.0,0.0,0.0,True,0.0015302649972377402,0.0015290953348670677,1.0828036161351835,90.49724355978435,-0.031050505868818745,0.08456234692317562
+2021-04-23,111.2300033569336,111.44000244140625,111.08999633789062,111.43000030517578,87.83701532283874,1935100,0.0,0.0,0.0,True,0.0017078530918566148,0.0017063963691080636,1.08636073873073,90.49724355978435,-0.029395682479414043,0.08446695118528455
+2021-04-26,110.68000030517578,111.2699966430664,110.68000030517578,110.91999816894531,87.43503005990208,2746100,0.0,0.0,0.0,True,-0.00457649046315145,-0.004586994656109325,1.0768125287072352,90.49724355978435,-0.03383764388204058,0.08447948554452614
+2021-04-27,110.75,110.76000213623047,110.22000122070312,110.31999969482422,86.96205107021218,3286000,0.0,0.0,0.0,True,-0.005409490788369942,-0.005424175063908176,1.0655780304640223,90.49724355978435,-0.03906409024753055,0.0846633241565475
+2021-04-28,110.30000305175781,110.81999969482422,110.19999694824219,110.69000244140625,87.25370325943197,4071600,0.0,0.0,0.0,True,0.003353786917747792,0.00334817551719726,1.0725055390401796,90.49724355978435,-0.03584131596460871,0.0842048974434348
+2021-04-29,110.73999786376953,110.83000183105469,110.38999938964844,110.81999969482422,87.35618229669701,3306300,0.0,0.0,0.0,True,0.0011744949891736578,0.0011738058095064553,1.0749396864108172,90.49724355978435,-0.034708916421440916,0.08277723374001568
+2021-04-30,110.83999633789062,111.16000366210938,110.76000213623047,111.13999938964844,87.60842597424863,3777200,0.0,0.0,0.0,True,0.002887530921336534,0.0028833700118378307,1.0809311389152367,90.49724355978435,-0.03192160856951742,0.08280093236695521
+2021-05-03,110.7699966430664,111.05000305175781,110.5199966430664,110.63999938964844,87.48823308764756,3258500,0.348,0.0,0.0,True,-0.0013719329535312186,-0.0013728749151831017,1.0780762409117295,90.49724355978435,-0.033249747216322456,0.08267995007356017
+2021-05-04,110.62000274658203,110.87999725341797,110.45999908447266,110.73999786376953,87.56733445476935,4239900,0.0,0.0,0.0,True,0.000904137211715561,0.0009037287258663855,1.0799551069699196,90.49724355978435,-0.03237567233834526,0.08267867214920123
+2021-05-05,110.62000274658203,110.91000366210938,110.62000274658203,110.88999938964844,87.68594423813259,2036400,0.0,0.0,0.0,True,0.0013544980454385236,0.001353581540470419,1.0827724020969103,90.49724355978435,-0.031065027077808782,0.08202548805898559
+2021-05-06,110.91000366210938,111.20999908447266,110.87000274658203,111.0999984741211,87.852001008828,2512600,0.0,0.0,0.0,True,0.0018937672638210667,0.0018919763472925702,1.0867166882899912,90.49724355978435,-0.02923008974531749,0.08188289855422592
+2021-05-07,111.58000183105469,111.80000305175781,111.37999725341797,111.5999984741211,88.24734646012634,5003600,0.0,0.0,0.0,True,0.004500130295935101,0.004490034985073705,1.0961071852779982,90.49724355978435,-0.02486149866179832,0.0816403662326324
+2021-05-10,111.5,111.58999633789062,111.26000213623047,111.3499984741211,88.04966604950998,2708300,0.0,0.0,0.0,True,-0.002240072008348415,-0.0022425847227918842,1.091411754245759,90.49724355978435,-0.0270458791229089,0.08155666518754534
+2021-05-11,110.80000305175781,111.12999725341797,110.80000305175781,111.08999633789062,87.84407012270444,2550400,0.0,0.0,0.0,True,-0.0023349995068685514,-0.002337729869308452,1.0865283088309363,90.49724355978435,-0.029317726515362574,0.08145148732098227
+2021-05-12,110.5999984741211,110.69000244140625,110.04000091552734,110.08000183105469,87.04543296404988,5320800,0.0,0.0,0.0,True,-0.009091531819267806,-0.009133112004932921,1.0675585703193966,90.49724355978435,-0.03814271529114732,0.08197969038679627
+2021-05-13,110.29000091552734,110.76000213623047,110.0999984741211,110.6500015258789,87.49614860383676,3533200,0.0,0.0,0.0,True,0.005177935526761379,0.005164576114873264,1.0782642552943136,90.49724355978435,-0.03316228028497914,0.08185972489974305
+2021-05-14,111.22000122070312,111.3499984741211,111.05000305175781,111.2300033569336,87.95478744478001,3731600,0.0,0.0,0.0,True,0.005241817477245503,0.005228126973255123,1.0891581371900498,90.49724355978435,-0.028094293428116868,0.0818927834503346
+2021-05-17,111.12999725341797,111.18000030517578,111.01000213623047,111.16999816894531,87.90736351234936,1495000,0.0,0.0,0.0,True,-0.0005391853452026973,-0.0005393307578928817,1.088031693738666,90.49724355978435,-0.02861833074201936,0.08186818606220468
+2021-05-18,111.3499984741211,111.3499984741211,111.1500015258789,111.16000366210938,87.89944031119298,1917800,0.0,0.0,0.0,True,-9.013125681189837e-05,-9.013531887770685e-05,1.0878434968178463,90.49724355978435,-0.02870588259271356,0.08008473890759993
+2021-05-19,110.8499984741211,111.02999877929688,110.48999786376953,110.63999938964844,87.48823308764756,3791600,0.0,0.0,0.0,True,-0.004678155197457512,-0.004689132013027262,1.07807624091173,90.49724355978435,-0.033249747216322456,0.08024590468298985
+2021-05-20,111.05000305175781,111.4800033569336,110.98999786376953,111.41000366210938,88.09712072180933,2877000,0.0,0.0,0.0,True,0.0069596517459871166,0.006935545154134329,1.0925389278500854,90.49724355978435,-0.02652150213160298,0.0782691623051186
+2021-05-21,111.41999816894531,111.47000122070312,111.12000274658203,111.19000244140625,87.92316380485907,1784100,0.0,0.0,0.0,True,-0.0019746038863128756,-0.001976555986740156,1.0884069923508917,90.49724355978435,-0.028443736556736043,0.07830114008820811
+2021-05-24,111.2699966430664,111.55000305175781,111.22000122070312,111.30999755859375,88.0180577795234,1688000,0.0,0.0,0.0,True,0.0010792829847996455,0.0010787009776483077,1.0906609744830726,90.49724355978435,-0.027395152412826196,0.07815160863262578
+2021-05-25,111.37999725341797,111.86000061035156,111.37999725341797,111.8499984741211,88.4450191857755,2543400,0.0,0.0,0.0,True,0.0048508387599461855,0.004839111351495792,1.1008024337720022,90.49724355978435,-0.022677203120038847,0.07806502986761199
+2021-05-26,112.0,112.0,111.75,111.83999633789062,88.43713440945498,2000700,0.0,0.0,0.0,True,-8.914890169164913e-05,-8.915287569117242e-05,1.1006151495423602,90.49724355978435,-0.022764330373978958,0.07805474732891102
+2021-05-27,111.30000305175781,111.69999694824219,111.30000305175781,111.62999725341797,88.27108532372675,2739000,0.0,0.0,0.0,True,-0.0018775945968516616,-0.0018793594870983254,1.0966710458875149,90.49724355978435,-0.024599182787119367,0.07802195099788041
+2021-05-28,111.79000091552734,112.0999984741211,111.70999908447266,111.86000061035156,88.45294238693187,3458600,0.0,0.0,0.0,True,0.0020602110253677974,0.0020580917009710696,1.1009906306928219,90.49724355978435,-0.022589651269344757,0.07798116278168583
+2021-06-01,111.62999725341797,111.94999694824219,111.43000030517578,111.6500015258789,88.5703456304488,1936500,0.358,0.0,0.0,True,0.0013272960779908693,0.0013264159992155404,1.103779267316836,90.49724355978435,-0.02129233834688682,0.07785512052130587
+2021-06-02,111.91000366210938,111.91000366210938,111.66000366210938,111.81999969482422,88.70521680435218,2728300,0.0,0.0,0.0,True,0.0015227576785814545,0.0015215994587506262,1.1069828133501831,90.49724355978435,-0.01980200374001806,0.07729946540862201
+2021-06-03,111.54000091552734,111.54000091552734,111.23999786376953,111.2699966430664,88.26891047801652,3296400,0.0,0.0,0.0,True,-0.004918609548049124,-0.004930745719739934,1.0966193875668635,90.49724355978435,-0.02462321496340103,0.07736207476305221
+2021-06-04,111.5999984741211,112.12000274658203,111.55999755859375,112.01000213623047,88.85594975050266,2624700,0.0,0.0,0.0,True,0.006650577981613726,0.00662856045348305,1.11056311830164,90.49724355978435,-0.01813639559305935,0.07746189729392236
+2021-06-07,111.86000061035156,111.9000015258789,111.75,111.76000213623047,88.65761611767653,1554800,0.0,0.0,0.0,True,-0.0022320805008897437,-0.002234575305665721,1.1058521715193819,90.49724355978435,-0.02032799419898934,0.07709892992232208
+2021-06-08,112.26000213623047,112.33000183105469,112.13999938964844,112.19999694824219,89.00668269665313,3897200,0.0,0.0,0.0,True,0.003937243005871949,0.003929512349632627,1.114143423253097,90.49724355978435,-0.016470787446100754,0.07688230023063561
+2021-06-09,112.73999786376953,112.80999755859375,112.55000305175781,112.5999984741211,89.32397962133251,3847200,0.0,0.0,0.0,True,0.003564866311901227,0.003558527236826824,1.1216800619211793,90.49724355978435,-0.012964637289496594,0.07689731217765242
+2021-06-10,112.33999633789062,112.80000305175781,112.05999755859375,112.7699966430664,89.45886616517025,3290600,0.0,0.0,0.0,True,0.00151008211243564,0.001508943084981631,1.1248839730309976,90.49724355978435,-0.011474132843926066,0.07690686115667893
+2021-06-11,113.0,113.01000213623047,112.73999786376953,112.9000015258789,89.56196768477639,2102300,0.0,0.0,0.0,True,0.001152501971305897,0.0011518383507426967,1.127332905998712,90.49724355978435,-0.010334854833341955,0.07328780133951206
+2021-06-14,112.72000122070312,112.7300033569336,112.12999725341797,112.22000122070312,89.02252141399872,4677300,0.0,0.0,0.0,True,-0.006023162339133914,-0.00604137474910857,1.1145196345565003,90.49724355978435,-0.016295768664063237,0.07268883222153244
+2021-06-15,112.05999755859375,112.55000305175781,111.91999816894531,112.47000122070312,89.22085504682485,7737400,0.0,0.0,0.0,True,0.0022279040143535767,0.002225425916165725,1.119230581338758,90.49724355978435,-0.014104170058133247,0.07254250243837843
+2021-06-16,112.36000061035156,112.54000091552734,111.0,111.51000213623047,88.45928248485039,6415100,0.0,0.0,0.0,True,-0.008535813309284879,-0.008572452006749083,1.1011412247371233,90.49724355978435,-0.02251959280491944,0.07294244716219726
+2021-06-17,111.93000030517578,112.27999877929688,111.75,111.94999694824219,88.80831832395832,5237800,0.0,0.0,0.0,True,0.003945723154239911,0.003937959204863666,1.1094317463178966,90.49724355978435,-0.01866272572943395,0.07301745293740793
+2021-06-18,112.13999938964844,112.6500015258789,112.13999938964844,112.2699966430664,89.06220658448517,6615000,0.0,0.0,0.0,True,0.0028588342321798077,0.0028547555372888636,1.115462262004717,90.49724355978435,-0.015857245136435272,0.07305009542866604
+2021-06-21,112.08000183105469,112.33999633789062,111.97000122070312,112.19999694824219,89.00668269665313,2978500,0.0,0.0,0.0,True,-0.0006234281628691996,-0.0006236225750118646,1.1141434232530965,90.49724355978435,-0.016470787446100754,0.07303005523053022
+2021-06-22,111.9000015258789,112.19000244140625,111.73999786376953,112.1500015258789,88.96697447126517,2929800,0.0,0.0,0.0,True,-0.00044612633776375255,-0.0004462258817255988,1.1132002481901733,90.49724355978435,-0.01690956573178104,0.0730185819802429
+2021-06-23,112.22000122070312,112.3499984741211,112.08999633789062,112.27999877929688,89.07012210067437,2097600,0.0,0.0,0.0,True,0.0011593923478032675,0.0011587207715253397,1.115650276387301,90.49724355978435,-0.015769778205091955,0.07300290168744807
+2021-06-24,112.27999877929688,112.38999938964844,112.2300033569336,112.31999969482422,89.10184564516857,2504200,0.0,0.0,0.0,True,0.00035616370277735676,0.0003561002915418422,1.1164037942235212,90.49724355978435,-0.01541923112491217,0.07292417337295502
+2021-06-25,112.55999755859375,112.55999755859375,111.95999908447266,112.12999725341797,88.9511357539196,3713000,0.0,0.0,0.0,True,-0.001691434000695602,-0.0016928660902694455,1.1128240368867703,90.49724355978435,-0.017084584513818446,0.07294974305638617
+2021-06-28,112.27999877929688,112.41000366210938,112.16000366210938,112.33999633789062,89.11773047231719,3114800,0.0,0.0,0.0,True,0.0018728790474185075,0.0018711273962016143,1.116781100756338,90.49724355978435,-0.01524370282676979,0.07293108128550739
+2021-06-29,112.11000061035156,112.30999755859375,112.08000183105469,112.30999755859375,89.0939224440122,3136500,0.0,0.0,0.0,True,-0.00026715254280840206,-0.0002671882344058421,1.116215597302702,90.49724355978435,-0.01550678297560626,0.07292612461531232
+2021-06-30,112.19999694824219,112.63999938964844,112.19999694824219,112.45999908447266,89.21293953063565,9725700,0.0,0.0,0.0,True,0.0013358608910529757,0.0013349694227229876,1.1190425669561748,90.49724355978435,-0.014191636989476453,0.07284520850734597
+2021-07-01,112.01000213623047,112.06999969482422,111.81999969482422,111.98999786376953,89.12137314675765,5653200,0.355,0.0,0.0,True,-0.0010263800784925392,-0.0010269071672184126,1.116867623879973,90.49724355978435,-0.015203451054481842,0.0728280311410741
+2021-07-02,111.7699966430664,112.20999908447266,111.76000213623047,112.12000274658203,89.22485122975532,3669100,0.0,0.0,0.0,True,0.0011610916589814835,0.0011604181133762466,1.119325501221228,90.49724355978435,-0.0140600119957075,0.07265646243407704
+2021-07-06,111.80000305175781,112.26000213623047,111.80000305175781,112.25,89.32832162778581,4849800,0.0,0.0,0.0,True,0.0011596589582878458,0.0011589870732262642,1.1217831960242473,90.49724355978435,-0.012916657856284042,0.07241573257601736
+2021-07-07,112.44000244140625,112.5,112.23999786376953,112.41000366210938,89.45562310902282,3602700,0.0,0.0,0.0,True,0.0014250965306104035,0.0014240820442625657,1.124806941895609,90.49724355978435,-0.011509968809971682,0.07218833811234092
+2021-07-08,112.04000091552734,112.37000274658203,112.04000091552734,112.18000030517578,89.27258256087292,3741600,0.0,0.0,0.0,True,-0.0020461603394883454,-0.0020482565855476083,1.1204592462020329,90.49724355978435,-0.013532577907772403,0.07211038436216152
+2021-07-09,112.18000030517578,112.26000213623047,112.04000091552734,112.1500015258789,89.248689997929,3386300,0.0,0.0,0.0,True,-0.00026763606763169356,-0.0002676718885554989,1.1198917348278061,90.49724355978435,-0.013796592169467825,0.07196585580248324
+2021-07-12,112.26000213623047,112.30999755859375,112.05999755859375,112.22000122070312,89.30444443477624,3274900,0.0,0.0,0.0,True,0.0006247087419268826,0.0006245136926491944,1.1212160497264918,90.49724355978435,-0.013180502279277917,0.07196615552086026
+2021-07-13,112.1500015258789,112.33000183105469,111.76000213623047,111.81999969482422,88.98607929965969,5184100,0.0,0.0,0.0,True,-0.0035649416681503565,-0.0035713112152473397,1.1136540382436726,90.49724355978435,-0.016698456225645697,0.0720318720830227
+2021-07-14,112.25,112.37999725341797,112.1500015258789,112.30000305175781,89.36812207277987,3359300,0.0,0.0,0.0,True,0.00429328695147535,0.004284097088807391,1.1227285615459972,90.49724355978435,-0.012476860538393808,0.07211471117557496
+2021-07-15,112.47000122070312,112.7300033569336,112.3499984741211,112.6500015258789,89.64663296813215,4205600,0.0,0.0,0.0,True,0.0031164456507821736,0.0031115995997277493,1.1293439297394183,90.49724355978435,-0.009399298345371898,0.07206864325262496
+2021-07-16,112.63999938964844,112.69999694824219,112.48999786376953,112.5,89.52725468805151,2693000,0.0,0.0,0.0,True,-0.0013316538070434758,-0.0013325412459027626,1.1265083807888758,90.49724355978435,-0.010718435540990168,0.07206812322254119
+2021-07-19,112.73999786376953,112.73999786376953,112.43000030517578,112.5199966430664,89.54314720016731,4850000,0.0,0.0,0.0,True,0.00017751591033565717,0.00017750015625081893,1.1268858698599278,90.49724355978435,-0.010542822323497014,0.07203903075347359
+2021-07-20,112.81999969482422,112.91999816894531,112.61000061035156,112.83000183105469,89.78988844122236,5233900,0.0,0.0,0.0,True,0.0027555569440000927,0.0027517673569832433,1.1327466249877158,90.49724355978435,-0.007816316726759753,0.07179149422531651
+2021-07-21,112.41999816894531,112.5,112.2300033569336,112.4000015258789,89.44767685296493,4152700,0.0,0.0,0.0,True,-0.0038112486182834138,-0.0038185299327863284,1.1246181973600828,90.49724355978435,-0.011597775418718204,0.07171360738065262
+2021-07-22,112.44999694824219,112.69000244140625,112.37999725341797,112.6500015258789,89.64663296813215,2874000,0.0,0.0,0.0,True,0.0022242737001909596,0.002221803665455049,1.1293439297394179,90.49724355978435,-0.009399298345371898,0.0716925777030633
+2021-07-23,112.37000274658203,112.69999694824219,112.36000061035156,112.66000366210938,89.65460227909158,2527700,0.0,0.0,0.0,True,8.889693561897616e-05,8.889298452055356e-05,1.1295332218896506,90.49724355978435,-0.009311236978572834,0.07169004127967941
+2021-07-26,112.48999786376953,112.62999725341797,112.30000305175781,112.3499984741211,89.40786103803653,3296000,0.0,0.0,0.0,True,-0.0027521313438763073,-0.002755925420139609,1.123672466761862,90.49724355978435,-0.012037742575310095,0.07174706302390894
+2021-07-27,112.45999908447266,112.45999908447266,111.88999938964844,112.05000305175781,89.16915827264546,4321800,0.0,0.0,0.0,True,-0.0026698185441380584,-0.0026733888658239174,1.1180026466284256,90.49724355978435,-0.014675422531090998,0.07178547868543708
+2021-07-28,111.94999694824219,112.3499984741211,111.8499984741211,112.33000183105469,89.39196084095356,3771700,0.0,0.0,0.0,True,0.0024986505718362917,0.0024955341346750625,1.1232947951525745,90.49724355978435,-0.012213440712154022,0.07173768051532636
+2021-07-29,112.33999633789062,112.4800033569336,112.30999755859375,112.43000030517578,89.47156173094166,2915700,0.0,0.0,0.0,True,0.0008904703425145488,0.0008900741090044461,1.1251855261960735,90.49724355978435,-0.011333846076373666,0.07151088140617205
+2021-07-30,112.37999725341797,112.81999969482422,112.33000183105469,112.7300033569336,89.71028755123423,6666600,0.0,0.0,0.0,True,0.0026681754031574467,0.002664622142245334,1.130855893944216,90.49724355978435,-0.008695911362540443,0.07155454238357122
+2021-08-02,112.68000030517578,112.75,112.33000183105469,112.52999877929688,89.83001165483772,6646600,0.35,0.0,0.0,True,0.001334563815048595,0.0013336740762811773,1.1336996571153568,90.49724355978435,-0.007372952796135146,0.07153174522242399
+2021-08-03,112.6500015258789,112.6500015258789,112.44999694824219,112.58000183105469,89.86994274427371,3001200,0.0,0.0,0.0,True,0.00044451835973724485,0.0004444195907198502,1.1346481257871095,90.49724355978435,-0.006931711849281097,0.07144289625609802
+2021-08-04,112.80000305175781,112.83999633789062,112.30000305175781,112.62999725341797,89.90986614874255,3663100,0.0,0.0,0.0,True,0.0004442353388656173,0.0004441366955602823,1.1355964119206274,90.49724355978435,-0.006490555821777821,0.07126748108128962
+2021-08-05,112.58000183105469,112.63999938964844,112.44000244140625,112.55999755859375,89.85398106745336,1716000,0.0,0.0,0.0,True,-0.0006215678399157376,-0.0006217610932897505,1.1342689938719381,90.49724355978435,-0.007108089340931545,0.07120517418701594
+2021-08-06,112.19999694824219,112.2699966430664,111.91999816894531,111.95999908447266,89.37501548833492,6417800,0.0,0.0,0.0,True,-0.005330488125605437,-0.005344745867152984,1.122892298343256,90.49724355978435,-0.012400687880709471,0.0713687414507911
+2021-08-09,111.9000015258789,112.02999877929688,111.55999755859375,111.58999633789062,89.07965914493727,4868500,0.0,0.0,0.0,True,-0.003304685787005046,-0.003310158321076997,1.1158768063375786,90.49724355978435,-0.015664393290725998,0.07141565957687583
+2021-08-10,111.79000091552734,111.81999969482422,111.5,111.56999969482422,89.06368209818257,2832900,0.0,0.0,0.0,True,-0.00017935684653558326,-0.0001793729328982778,1.115497309345936,90.49724355978435,-0.015840940621078103,0.07140163899738718
+2021-08-11,111.66999816894531,111.83999633789062,111.45999908447266,111.63999938964844,89.11956717947177,4094700,0.0,0.0,0.0,True,0.0006274732862223686,0.0006272765071713364,1.1168247273946257,90.49724355978435,-0.015223407101924158,0.07139532233006829
+2021-08-12,111.58999633789062,111.83000183105469,111.5199966430664,111.79000091552734,89.23930665300958,2356600,0.0,0.0,0.0,True,0.0013435823055185647,0.001342680506483155,1.1196688556422374,90.49724355978435,-0.013900278696817536,0.07139662443011399
+2021-08-13,111.94999694824219,112.36000061035156,111.83000183105469,112.31999969482422,89.66238715083881,3617000,0.0,0.0,0.0,True,0.004740965766064198,0.004729762782553571,1.1297181331222297,90.49724355978435,-0.009225213676193555,0.07150974999207327
+2021-08-16,112.26000213623047,112.41000366210938,112.22000122070312,112.33999633789062,89.67834882765918,2098900,0.0,0.0,0.0,True,0.00017801976199360858,0.00017800391835607094,1.1300972650374015,90.49724355978435,-0.009048836184542997,0.0713618970880519
+2021-08-17,112.08000183105469,112.2699966430664,112.08000183105469,112.23999786376953,89.59848664878716,3205500,0.0,0.0,0.0,True,-0.0008905402465148038,-0.0008909370130553398,1.1282003276938948,90.49724355978435,-0.009931318078251206,0.07136144457162912
+2021-08-18,112.2300033569336,112.33000183105469,112.05000305175781,112.1500015258789,89.52670137041498,2362400,0.0,0.0,0.0,True,-0.0008011885139708186,-0.0008015096370198001,1.1264952380359174,90.49724355978435,-0.010724549734249189,0.07135284935875119
+2021-08-19,112.0999984741211,112.27999877929688,112.0199966430664,112.26000213623047,89.61450212037772,1829100,0.0,0.0,0.0,True,0.0009807213783010749,0.0009802407852830446,1.1285807373767147,90.49724355978435,-0.009754346151145121,0.07131718591865813
+2021-08-20,112.2699966430664,112.33000183105469,112.04000091552734,112.0999984741211,89.48672417117594,4432600,0.0,0.0,0.0,True,-0.001425862401491007,-0.0014268799106186864,1.1255456741347514,90.49724355978435,-0.011166300197208212,0.07130036689686164
+2021-08-23,112.27999877929688,112.54000091552734,112.16000366210938,112.5199966430664,89.82203465891111,3305400,0.0,0.0,0.0,True,0.003747041707480081,0.0037400390341227187,1.133510182426888,90.49724355978435,-0.007461099082285205,0.07132722353643027
+2021-08-24,112.5199966430664,112.63999938964844,112.4000015258789,112.58999633789062,89.87791974020031,1994800,0.0,0.0,0.0,True,0.000622175633199884,0.0006219821621850849,1.1348376004755778,90.49724355978435,-0.00684356556313126,0.0713032587073909
+2021-08-25,112.69999694824219,112.69999694824219,112.44999694824219,112.51000213623047,89.81405766298451,1684100,0.0,0.0,0.0,True,-0.0007105424491399281,-0.0007107950040670271,1.1333207077384198,90.49724355978435,-0.0075492453684350425,0.07112965135386898
+2021-08-26,112.43000030517578,112.4800033569336,112.23999786376953,112.33000183105469,89.67035646179822,2477300,0.0,0.0,0.0,True,-0.0015999856250288325,-0.0016012669689659566,1.129907425272462,90.49724355978435,-0.009137152309394603,0.07110935062107795
+2021-08-27,112.5,113.08999633789062,112.36000061035156,113.05000305175781,90.24513821164187,4964400,0.0,0.0,0.0,True,0.006409941618649828,0.006389485312157592,1.1435600075215873,90.49724355978435,-0.002785779303608682,0.07122120030746866
+2021-08-30,112.94000244140625,113.37000274658203,112.94000244140625,113.3499984741211,90.48460178878315,2226400,0.0,0.0,0.0,True,0.0026534789783323465,0.0026499647182921717,1.1492478989403399,90.49724355978435,-0.00013969233209676357,0.07066980191089571
+2021-08-31,113.52999877929688,113.63999938964844,113.30000305175781,113.38999938964844,90.51652514242387,5386200,0.0,0.0,0.0,True,0.00035280426735195825,0.00035274204656050433,1.150006162770683,90.51652514242387,0.0,0.0706697338614178
+2021-09-01,113.22000122070312,113.30000305175781,113.08000183105469,113.23999786376953,90.67508138515747,5756700,0.348,0.0,0.0,True,0.0017516828279047214,0.0017501504208064197,1.1537722916458977,90.67508138515747,0.0,0.07037798833920715
+2021-09-02,113.31999969482422,113.55000305175781,113.2300033569336,113.55000305175781,90.92331350984425,3752800,0.0,0.0,0.0,True,0.002737600241375926,0.0027338598387647837,1.1596684591913764,90.92331350984425,0.0,0.07031260693265708
+2021-09-03,113.16000366210938,113.31999969482422,113.11000061035156,113.18000030517578,90.62702728541856,4474200,0.0,0.0,0.0,True,-0.0032586386591993977,-0.003263959584614956,1.1526308800592018,90.92331350984425,-0.0032586386591993977,0.07020193096790647
+2021-09-07,113.08999633789062,113.0999984741211,112.87000274658203,112.87000274658203,90.37881821563329,3497900,0.0,0.0,0.0,True,-0.002738797434054363,-0.0027425548017608486,1.1467352601284295,90.92331350984425,-0.005988511342055358,0.07012030759337202
+2021-09-08,112.98999786376953,113.13999938964844,112.9000015258789,113.06999969482422,90.53897293153906,3241000,0.0,0.0,0.0,True,0.0017720381729673385,0.0017704699656662616,1.150539356956632,90.92331350984425,-0.0042270850397854165,0.07001816040789885
+2021-09-09,112.95999908447266,113.38999938964844,112.9000015258789,113.26000213623047,90.69111991164957,4375000,0.0,0.0,0.0,True,0.0016804584278369283,0.0016790480374203206,1.154153248943425,90.92331350984425,-0.002553730052628822,0.06986284721037371
+2021-09-10,113.16999816894531,113.19999694824219,112.83999633789062,112.9000015258789,90.40284142301915,3135900,0.0,0.0,0.0,True,-0.0031786848471079265,-0.0031837475972246593,1.1473058746526603,90.92331350984425,-0.0057242973967148725,0.06987909562009886
+2021-09-13,112.80000305175781,113.1500015258789,112.80000305175781,113.05000305175781,90.5229574599485,3367200,0.0,0.0,0.0,True,0.0013286754601804507,0.0013277935520345822,1.1501589472738125,90.92331350984425,-0.004403227670012333,0.06988888718087966
+2021-09-14,113.26000213623047,113.44000244140625,113.16999816894531,113.2699966430664,90.69910459254334,2110100,0.0,0.0,0.0,True,0.0019458835364805083,0.0019439927575381486,1.154342906170129,90.92331350984425,-0.0024659123017622964,0.06990725959165946
+2021-09-15,113.05000305175781,113.26000213623047,113.05000305175781,113.25,90.68308912095276,2088400,0.0,0.0,0.0,True,-0.00017657805622806055,-0.0001765936479684977,1.1539624964873085,90.92331350984425,-0.002642054931989324,0.06989114379323584
+2021-09-16,112.76000213623047,113.0199966430664,112.76000213623047,112.87000274658203,90.37881821563329,4144800,0.0,0.0,0.0,True,-0.0033553213533962234,-0.003360963067465924,1.14673526012843,90.92331350984425,-0.005988511342055358,0.06993331313127765
+2021-09-17,112.69999694824219,112.70999908447266,112.5,112.5,90.08253199120759,4562500,0.0,0.0,0.0,True,-0.0032782706199896428,-0.003283655921991116,1.139697680996255,90.92331350984425,-0.009247150001254978,0.06988515120642423
+2021-09-20,112.20999908447266,112.37999725341797,111.80999755859375,111.9800033569336,89.66616046972123,8051500,0.0,0.0,0.0,True,-0.004622111660082973,-0.0046328266481786146,1.1298077593958697,90.92331350984425,-0.01382652030149456,0.06988601570963213
+2021-09-21,112.43000030517578,112.43000030517578,112.0999984741211,112.19000244140625,89.83431523645514,3619900,0.0,0.0,0.0,True,0.0018753425579172145,0.0018735862984450653,1.133801878527247,90.92331350984425,-0.011977107205526583,0.06919111472307608
+2021-09-22,112.19000244140625,112.4800033569336,112.06999969482422,112.26000213623047,89.89039244192368,4988400,0.0,0.0,0.0,True,0.0006242292304554642,0.0006240344804309441,1.1351338600318246,90.92331350984425,-0.01136035443548522,0.06915540035475327
+2021-09-23,112.16000366210938,112.23999786376953,111.29000091552734,111.4000015258789,89.20175790339749,8424200,0.0,0.0,0.0,True,-0.007660824697935276,-0.007690319548610108,1.1187769738234947,90.92331350984425,-0.018934149449583826,0.06835543418652539
+2021-09-24,111.2699966430664,111.30000305175781,110.80999755859375,110.94000244140625,88.83339437184702,5935900,0.0,0.0,0.0,True,-0.0041295546209907386,-0.004138104778688417,1.110027368580393,90.92331350984425,-0.022985514466220547,0.06844947538043601
+2021-09-27,110.6500015258789,110.73999786376953,110.41000366210938,110.61000061035156,88.56917751543834,5592000,0.0,0.0,0.0,True,-0.0029742965275276756,-0.0029787285377011435,1.103751521505036,90.92331350984425,-0.02589144525788789,0.06836358361210783
+2021-09-28,110.13999938964844,110.19999694824219,109.91000366210938,109.9800033569336,88.06470553026946,6043600,0.0,0.0,0.0,True,-0.005695796204960191,-0.005712079111010859,1.0917689815726686,90.92331350984425,-0.031439769067207246,0.0685806499639825
+2021-09-29,110.0,110.47000122070312,109.98999786376953,110.08000183105469,88.14476751828802,5891000,0.0,0.0,0.0,True,0.0009091268464076485,0.0009087138408935311,1.0936706649102992,90.92331350984425,-0.030559224958903397,0.06854304740811637
+2021-09-30,110.3499984741211,110.37000274658203,110.04000091552734,110.05999755859375,88.12877510159896,5882900,0.0,0.0,0.0,True,-0.0001814335341657758,-0.00018144999522052405,1.0932908028421853,90.92331350984425,-0.03073511402488338,0.06837745779935739
+2021-10-01,109.73999786376953,109.87999725341797,109.3499984741211,109.69000244140625,88.10867122747182,8394300,0.345,0.0,0.0,True,-0.00022811929592769786,-0.000228145319091951,1.092813282818069,90.92331350984425,-0.030956222048239446,0.06835591654329873
+2021-10-04,109.5,109.66999816894531,109.08000183105469,109.16000366210938,87.6829855257706,11547300,0.0,0.0,0.0,True,-0.004831371257457917,-0.004843080059842203,1.0827021248762358,90.92331350984425,-0.035638032304254,0.06843831162496378
+2021-10-05,109.31999969482422,109.31999969482422,109.04000091552734,109.2300033569336,87.73919337568111,6736600,0.0,0.0,0.0,True,0.0006410348549774625,0.0006408294798985169,1.084037209530817,90.92331350984425,-0.03501984267014635,0.0683346601082382
+2021-10-06,108.91000366210938,109.11000061035156,108.61000061035156,109.0,87.5544390798514,9146900,0.0,0.0,0.0,True,-0.0021057213854089873,-0.0021079415339091082,1.0796488078107198,90.92331350984425,-0.03705182202393109,0.06836709154968847
+2021-10-07,109.31999969482422,109.47000122070312,109.08999633789062,109.12000274658203,87.6508239381475,5635700,0.0,0.0,0.0,True,0.0011008563278920303,0.0011002508299014875,1.0819382023605915,90.92331350984425,-0.035991754428774114,0.06834282654557727
+2021-10-08,109.19000244140625,109.19000244140625,108.81999969482422,108.8499984741211,87.43394647953053,4164900,0.0,0.0,0.0,True,-0.002474334511333387,-0.0024774007359248842,1.0767867908160271,90.92331350984425,-0.03837703330000086,0.06770042711378692
+2021-10-11,108.72000122070312,108.91000366210938,108.5199966430664,108.55000305175781,87.19296127888882,1997500,0.0,0.0,0.0,True,-0.002756197224817458,-0.002760002530111433,1.0710627568266426,90.92331350984425,-0.04102745585214018,0.06771534236342373
+2021-10-12,108.72000122070312,108.93000030517578,108.66000366210938,108.9000015258789,87.47411580294896,5427200,0.0,0.0,0.0,True,0.003224509409204046,0.0032193218273519567,1.0777409181730824,90.92331350984425,-0.037935239860367065,0.06774300861900018
+2021-10-13,109.04000091552734,109.62999725341797,109.04000091552734,109.58999633789062,88.02834026560218,6229200,0.0,0.0,0.0,True,0.00633586813157061,0.0063158808989685735,1.0909052106421955,90.92331350984425,-0.031839724406091174,0.06799036495689385
+2021-10-14,109.94000244140625,110.16000366210938,109.8499984741211,110.05999755859375,88.40586427802405,6519200,0.0,0.0,0.0,True,0.004288664437870793,0.004279494325548099,1.0998724014620356,90.92331350984425,-0.02768760986199248,0.06812120013525821
+2021-10-15,109.87999725341797,110.04000091552734,109.66999816894531,109.93000030517578,88.30144862903116,6233700,0.0,0.0,0.0,True,-0.001181094148511752,-0.0011817921898947701,1.0973922544560475,90.92331350984425,-0.028836002336509958,0.06801029433747555
+2021-10-18,109.58999633789062,109.76000213623047,109.3499984741211,109.56999969482422,88.01226331427422,6353300,0.0,0.0,0.0,True,-0.0032749781486808294,-0.0032803526270254665,1.0905233406534913,90.92331350984425,-0.032016543207643355,0.06807721200511337
+2021-10-19,109.5999984741211,109.75,109.44999694824219,109.48999786376953,87.94804004360125,5955600,0.0,0.0,0.0,True,-0.0007297082049082526,-0.0007299745715282292,1.088997868619264,90.92331350984425,-0.032722888678280104,0.06782779610173086
+2021-10-20,109.43000030517578,109.69000244140625,109.4000015258789,109.55000305175781,87.99624015771647,4268100,0.0,0.0,0.0,True,0.0005480521691139106,0.0005479020433725298,1.0901427484324353,90.92331350984425,-0.032192770359285916,0.06782786316196902
+2021-10-21,109.41000366210938,109.44000244140625,109.02999877929688,109.08000183105469,87.61870077536025,8084000,0.0,0.0,0.0,True,-0.0042904035636016635,-0.004299633755263255,1.0811751925361248,90.92331350984425,-0.03634505394621601,0.06776980319958589
+2021-10-22,109.30999755859375,109.52999877929688,109.12999725341797,109.51000213623047,87.96410930996205,6091900,0.0,0.0,0.0,True,0.003942178228451221,0.0039344282051636805,1.0893795560697335,90.92331350984425,-0.032546154398143456,0.06770960040670966
+2021-10-25,109.45999908447266,109.66000366210938,109.45999908447266,109.58999633789062,88.02834026560218,4612800,0.0,0.0,0.0,True,0.000730195032314862,0.0007299285696275172,1.090905210642196,90.92331350984425,-0.031839724406091174,0.06755541611696493
+2021-10-26,109.79000091552734,109.9000015258789,109.72000122070312,109.81999969482422,88.21310993136623,3541700,0.0,0.0,0.0,True,0.002098979319689054,0.0020967795402533546,1.095293977438764,90.92331350984425,-0.029807576009475034,0.06748212555066263
+2021-10-27,110.18000030517578,110.69999694824219,110.05999755859375,110.47000122070312,88.73521123123223,7438500,0.0,0.0,0.0,True,0.0059186361332483894,0.0059011898115169945,1.107695260083411,90.92331350984425,-0.02406536007264093,0.06747774113675176
+2021-10-28,110.27999877929688,110.44000244140625,110.20999908447266,110.26000213623047,88.56654157169767,6509900,0.0,0.0,0.0,True,-0.001900819947281418,-0.0019026287980806534,1.103688910890254,90.92331350984425,-0.025920436103457845,0.06694639774093182
+2021-10-29,109.98999786376953,110.1500015258789,109.75,109.88999938964844,88.26931778127674,6552600,0.0,0.0,0.0,True,-0.003355937639049844,-0.003361581428108757,1.0966290620933457,90.92331350984425,-0.029189386375367388,0.06703769556820462
+2021-11-01,109.27999877929688,109.47000122070312,109.12000274658203,109.2300033569336,88.02596561074543,9179200,0.358,0.0,0.0,True,-0.002756928190317698,-0.002760735516133607,1.090848806327421,90.92331350984425,-0.03186584152352878,0.06703933056177047
+2021-11-02,109.52999877929688,109.62000274658203,109.23999786376953,109.37000274658203,88.13876555892513,3496000,0.0,0.0,0.0,True,0.0012814394865998668,0.0012806191437593109,1.0935281025483592,90.92331350984425,-0.030625236184530835,0.06703297816795949
+2021-11-03,109.27999877929688,109.51000213623047,108.94000244140625,109.19999694824219,88.00176564911456,5427500,0.0,0.0,0.0,True,-0.0015543661060124503,-0.0015555753862801682,1.0902739934237733,90.92331350984425,-0.03213199946142942,0.06657390223621999
+2021-11-04,109.56999969482422,110.05999755859375,109.47000122070312,109.98999786376953,88.6384267546431,6439700,0.0,0.0,0.0,True,0.007234640132870451,0.007208595663412994,1.1053963735452923,90.92331350984425,-0.02512982278141196,0.0641177596828926
+2021-11-05,110.33999633789062,110.88999938964844,110.20999908447266,110.81999969482422,89.30730324256497,8755800,0.0,0.0,0.0,True,0.007546123192973209,0.007517793634978054,1.1212839539501043,90.92331350984425,-0.017773332326964875,0.06444588790451172
+2021-11-08,110.73999786376953,110.86000061035156,110.6500015258789,110.72000122070312,89.22671099181142,5875300,0.0,0.0,0.0,True,-0.0009024150078147386,-0.0009028224293652257,1.119369675474223,90.92331350984425,-0.01865970841294895,0.06429653243758796
+2021-11-09,110.94000244140625,111.08000183105469,110.62000274658203,110.91999816894531,89.38785706848265,3725500,0.0,0.0,0.0,True,0.0018060295496717949,0.0018044006392500004,1.1231973197348077,90.92331350984425,-0.016887378848059242,0.06414600032176468
+2021-11-10,110.52999877929688,110.54000091552734,109.16000366210938,109.30000305175781,88.08236558483529,12496500,0.0,0.0,0.0,True,-0.014604796741543802,-0.014712496695715237,1.0921884544378901,90.92331350984425,-0.031245538854029697,0.06579304669026655
+2021-11-11,109.5,109.69000244140625,109.27999877929688,109.30000305175781,88.08236558483529,4485300,0.0,0.0,0.0,True,0.0,0.0,1.0921884544378901,90.92331350984425,-0.031245538854029697,0.06568294427584977
+2021-11-12,109.69999694824219,109.7300033569336,109.4000015258789,109.58000183105469,88.30802696093208,4477400,0.0,0.0,0.0,True,0.0025619359175754752,0.002558659754106845,1.0975485071856514,90.92331350984425,-0.02876365200470843,0.06570421299084638
+2021-11-15,109.51000213623047,109.76000213623047,109.19000244140625,109.29000091552734,88.07430405426977,4157800,0.0,0.0,0.0,True,-0.0026466779375073912,-0.00265018658176142,1.0919969718288316,90.92331350984425,-0.03133420181905289,0.06564262061054024
+2021-11-16,109.2699966430664,109.44999694824219,109.02999877929688,109.04000091552734,87.87284263980384,3689500,0.0,0.0,0.0,True,-0.0022874028540924574,-0.002290022956249552,1.0872117319847177,90.92331350984425,-0.03354993073047363,0.06564419091085485
+2021-11-17,109.04000091552734,109.18000030517578,108.81999969482422,109.16000366210938,87.96957332162275,4397400,0.0,0.0,0.0,True,0.001100802920595445,0.0011001974813325873,1.0895093407551877,90.92331350984425,-0.03248605967161222,0.06563107025025944
+2021-11-18,109.12000274658203,109.4800033569336,109.05999755859375,109.44000244140625,88.19518090294935,6348500,0.0,0.0,0.0,True,0.0025646092484927774,0.0025613262500681585,1.0948681157353004,90.92331350984425,-0.03000476447220024,0.06567615552853626
+2021-11-19,109.47000122070312,109.56999969482422,109.36000061035156,109.41000366210938,88.17101936615433,6923900,0.0,0.0,0.0,True,-0.00027395529492257875,-0.0002739928275293809,1.0942942155228303,90.92331350984425,-0.030270499803022877,0.06563635596811844
+2021-11-22,109.13999938964844,109.30000305175781,108.2300033569336,108.27999877929688,87.26035844100464,6330400,0.0,0.0,0.0,True,-0.010328347473991584,-0.010382054981351255,1.07266361715214,90.92331350984425,-0.04028620303683739,0.06643708939855388
+2021-11-23,107.94000244140625,108.06999969482422,107.5199966430664,107.5999984741211,86.71238185666385,7929400,0.0,0.0,0.0,True,-0.006279788372761108,-0.006299589183893767,1.0596477282685028,90.92331350984425,-0.046313002580185114,0.0667238356779055
+2021-11-24,107.7300033569336,107.83999633789062,107.54000091552734,107.7699966430664,86.84938176647442,6138800,0.0,0.0,0.0,True,0.0015799348014338133,0.0015786880174975544,1.0629018373930883,90.92331350984425,-0.04480623930328653,0.06672801758472902
+2021-11-26,107.0,107.33999633789062,106.16000366210938,106.56999969482422,85.88232086723488,7474000,0.0,0.0,0.0,True,-0.011134919783768016,-0.011197377073794068,1.0399315909119284,90.92331350984425,-0.05544224520660013,0.06763407677692203
+2021-11-29,106.8499984741211,107.58999633789062,106.8499984741211,107.48999786376953,86.62372807534479,8511300,0.0,0.0,0.0,True,0.00863282688012168,0.008595777106973524,1.0575419671835622,90.92331350984425,-0.04728804163119227,0.06811638773519159
+2021-11-30,107.5,107.9800033569336,107.30999755859375,107.47000122070312,86.60762806911531,8287600,0.0,0.0,0.0,True,-0.0001858613867954384,-0.00018587866116344764,1.0571595495801516,90.92331350984425,-0.04746511399699138,0.0680919089897694
+2021-12-01,107.76000213623047,108.05999755859375,107.62000274658203,107.86000061035156,86.92191970121911,11077400,0.0,0.0,0.0,True,0.003628913978027226,0.0036223453562098814,1.0646248046246551,90.92331350984425,-0.044008446834616355,0.06814396086933165
+2021-12-02,107.86000061035156,108.55000305175781,107.86000061035156,108.5,87.437675786824,6419400,0.0,0.0,0.0,True,0.005933556085481406,0.0059160218675606705,1.0768753716983714,90.92331350984425,-0.03833601733666314,0.06840706475138837
+2021-12-03,108.38999938964844,108.86000061035156,108.05000305175781,108.63999938964844,87.55052232373171,5562500,0.0,0.0,0.0,True,0.001290593967557374,0.0012897618670218351,1.079555774524454,90.92331350984425,-0.03709489960182066,0.0682863955693689
+2021-12-06,108.7699966430664,108.91999816894531,108.62000274658203,108.73999786376953,87.63111495668785,5079500,0.0,0.0,0.0,True,0.0009205271518328839,0.0009201037265439798,1.0814700620786546,90.92331350984425,-0.036208519312265874,0.06828708805073234
+2021-12-07,109.19999694824219,109.43000030517578,108.91999816894531,109.31999969482422,88.09847869720465,5701800,0.0,0.0,0.0,True,0.005333308160552219,0.0053191364383611255,1.092571183346684,90.92331350984425,-0.031068322343243082,0.06850118800176663
+2021-12-08,109.30999755859375,109.4000015258789,108.9800033569336,109.16000366210938,87.96957797300594,5153900,0.0,0.0,0.0,True,-0.0014631435877768828,-0.001464215027597173,1.0895094512378036,90.92331350984425,-0.03248600851440053,0.06849695238303055
+2021-12-09,109.08999633789062,109.38999938964844,109.05000305175781,109.08999633789062,87.91315853427234,4640100,0.0,0.0,0.0,True,-0.0006413517040051442,-0.000641557457987741,1.0881693407907176,90.92331350984425,-0.033106525261488606,0.06845759781568733
+2021-12-10,109.2699966430664,109.4000015258789,109.01000213623047,109.11000061035156,87.92928165652786,4148900,0.0,0.0,0.0,True,0.0001833982821721758,0.00018338146676313727,1.088552307460703,90.92331350984425,-0.03292919865917798,0.06827104715616714
+2021-12-13,109.11000061035156,109.69999694824219,109.11000061035156,109.55999755859375,88.29191020762799,4684400,0.0,0.0,0.0,True,0.004124093183390798,0.004115612420074407,1.0971656917950567,90.92331350984425,-0.028940908559512146,0.06839724924075956
+2021-12-14,109.18000030517578,109.52999877929688,109.12999725341797,109.27999877929688,88.06626309045559,6808200,0.0,0.0,0.0,True,-0.002555694135983333,-0.002558965497162755,1.0918059777343507,90.92331350984425,-0.03142263858519989,0.06844293327868867
+2021-12-15,109.0199966430664,109.08999633789062,108.33999633789062,108.93000030517578,87.78419653454961,10297700,0.0,0.0,0.0,True,-0.003202890028571659,-0.003208030259503337,1.0851061532265587,90.92331350984425,-0.03452488535797549,0.06842619445539302
+2021-12-16,108.79000091552734,108.87999725341797,108.58999633789062,108.66999816894531,87.87154479402801,4734900,0.368,0.0,0.0,True,0.0009950339916140472,0.0009945392734388829,1.0871809047251428,90.92331350984425,-0.03356420480084932,0.06843032569178403
+2021-12-17,108.51000213623047,108.6500015258789,108.37999725341797,108.4800033569336,87.71790407700965,5209800,0.0,0.0,0.0,True,-0.001748469511700268,-0.0017499998686320594,1.0835315325478279,90.92331350984425,-0.0352539883237708,0.06845038352594203
+2021-12-20,108.02999877929688,108.16000366210938,107.4800033569336,107.9000015258789,87.24893951342804,6982200,0.0,0.0,0.0,True,-0.005346280996065489,-0.0053606234985154955,1.0723923875106642,90.92331350984425,-0.04041179159202535,0.06864117140851793
+2021-12-21,107.81999969482422,108.23999786376953,107.70999908447266,108.22000122070312,87.50768307300716,5202800,0.0,0.0,0.0,True,0.0029655782754733906,0.0029611896226741353,1.078538229353322,90.92331350984425,-0.03756605764777021,0.06865403646913361
+2021-12-22,108.18000030517578,108.37999725341797,108.05000305175781,108.33999633789062,87.60471286527938,2978900,0.0,0.0,0.0,True,0.0011088145505038227,0.0011082002696905212,1.0808429427858077,90.92331350984425,-0.036498896888591315,0.06865202147732793
+2021-12-23,108.41000366210938,108.56999969482422,108.22000122070312,108.5,87.73408081534869,2573300,0.0,0.0,0.0,True,0.001476723635499555,0.0014756343514009192,1.083915772741182,90.92331350984425,-0.03507607203679686,0.06865200128310525
+2021-12-27,108.23999786376953,108.91000366210938,108.20999908447266,108.9000015258789,88.05753132828396,3472600,0.0,0.0,0.0,True,0.003686714557550541,0.0036799352824951246,1.091598575357256,90.92331350984425,-0.03151867294464594,0.0687065202755444
+2021-12-28,108.9000015258789,108.97000122070312,108.77999877929688,108.80000305175781,87.97665529602926,2277500,0.0,0.0,0.0,True,-0.0009184453735500142,-0.0009188674029291865,1.0896775563223953,90.92331350984425,-0.032408170138849446,0.06871069026576651
+2021-12-29,108.77999877929688,108.77999877929688,108.5,108.69000244140625,87.88769089460504,2931200,0.0,0.0,0.0,True,-0.0010112273662242766,-0.0010117390015662315,1.0875644171908574,90.92331350984425,-0.03338662547654003,0.06869891990169062
+2021-12-30,108.75,109.30999755859375,108.69000244140625,109.19999694824219,88.30009049008353,3857000,0.0,0.0,0.0,True,0.00469234760045123,0.004681372855603467,1.0973599950746502,90.92331350984425,-0.028850939528030972,0.06885194807922647
+2021-12-31,109.0999984741211,109.44000244140625,109.0,109.05999755859375,88.18689927835327,2557400,0.0,0.0,0.0,True,-0.001281892363892645,-0.0012827146907404088,1.09467140531263,90.92331350984425,-0.030095848092851485,0.06885880392956627
+2022-01-03,108.70999908447266,108.7300033569336,107.93000030517578,107.9800033569336,87.31359285070069,7038900,0.0,0.0,0.0,True,-0.009902904340655772,-0.0099522642390994,1.0739280747607123,90.92331350984425,-0.03970071612879289,0.06934325250137988
+2022-01-04,108.04000091552734,108.16000366210938,107.73999786376953,107.91999816894531,87.26507029512408,5048300,0.0,0.0,0.0,True,-0.0005557273958429754,-0.0005558818695450505,1.0727755361125597,90.92331350984425,-0.04023438074904839,0.06933995053155204
+2022-01-05,107.93000030517578,107.93000030517578,106.88999938964844,106.88999938964844,86.43222869164062,7721100,0.0,0.0,0.0,True,-0.009543814044575383,-0.00958964809203734,1.0529933518397563,90.92331350984425,-0.049394205345556164,0.06961986174515024
+2022-01-06,106.55999755859375,106.88999938964844,106.51000213623047,106.79000091552734,86.35136031882642,8509900,0.0,0.0,0.0,True,-0.0009356275319788443,-0.0009360655046256311,1.0510725147368056,90.92331350984425,-0.05028361829909356,0.06962422806938118
+2022-01-07,106.61000061035156,106.70999908447266,106.26000213623047,106.58000183105469,86.18155052290952,6154800,0.0,0.0,0.0,True,-0.0019664982148507315,-0.001968434311101505,1.0470390842980462,90.92331350984425,-0.05215123386832288,0.06964538050527011
+2022-01-10,106.0,106.25,105.58999633789062,106.22000122070312,85.89046114609283,7931400,0.0,0.0,0.0,True,-0.0033776298413116246,-0.0033833469100420645,1.0401249440005897,90.92331350984425,-0.05535271614585968,0.0692900015827146
+2022-01-11,106.12999725341797,106.44000244140625,105.81999969482422,106.44000244140625,86.06835165173875,7766000,0.0,0.0,0.0,True,0.0020711322686153277,0.002068990431021056,1.0443503126041165,90.92331350984425,-0.05339622667380961,0.06916783734189967
+2022-01-12,106.43000030517578,106.55000305175781,106.12999725341797,106.22000122070312,85.89046114609283,5497000,0.0,0.0,0.0,True,-0.0020668515456845338,-0.0020689904310209665,1.0401249440005902,90.92331350984425,-0.05535271614585968,0.0690290040970243
+2022-01-13,105.94999694824219,106.05999755859375,105.69999694824219,105.86000061035156,85.59934113151414,7146100,0.0,0.0,0.0,True,-0.0033894335959324673,-0.0033951907386327515,1.0332100759754947,90.92331350984425,-0.05855453538606126,0.06905036151288274
+2022-01-14,105.33999633789062,105.33999633789062,104.87999725341797,104.93000030517578,84.84736024140436,8349900,0.0,0.0,0.0,True,-0.008784891100440118,-0.008823705745081394,1.0153485468737324,90.92331350984425,-0.06682503126969797,0.0695794992108307
+2022-01-18,104.30999755859375,104.37000274658203,103.66000366210938,103.95999908447266,84.062987577414,9744600,0.0,0.0,0.0,True,-0.009244514640864288,-0.009287510354488725,0.9967176277257137,90.92331350984425,-0.07545178093061333,0.07015144749661503
+2022-01-19,104.83999633789062,105.04000091552734,104.4800033569336,104.66000366210938,84.62901257102983,9557500,0.0,0.0,0.0,True,0.00673334376909418,0.006710776057405334,1.0101622139230013,90.92331350984425,-0.06922647994051534,0.07048105505698952
+2022-01-20,105.08999633789062,105.4000015258789,104.9000015258789,105.02999877929688,84.92819031701605,7904600,0.0,0.0,0.0,True,0.003535167632200631,0.0035289336149838674,1.0172684743171345,90.92331350984425,-0.06593603951949145,0.07057353827631489
+2022-01-21,105.72000122070312,105.83999633789062,105.38999938964844,105.58999633789062,85.38101643946112,8765600,0.0,0.0,0.0,True,0.005331870616279266,0.0053177065192596,1.0280242888204927,90.92331350984425,-0.06095573133487997,0.07078516516223525
+2022-01-24,105.12000274658203,105.1500015258789,104.45999908447266,104.87999725341797,84.80690307667575,14850600,0.0,0.0,0.0,True,-0.006724133615725214,-0.00674684245760516,1.0143875825265276,90.92331350984425,-0.06726999046846516,0.07096889638770461
+2022-01-25,104.88999938964844,105.08999633789062,104.69999694824219,105.04000091552734,84.93631698338807,6197500,0.0,0.0,0.0,True,0.0015259831690270786,0.0015248200398376966,1.0174615040733603,90.92331350984425,-0.0658466601726736,0.07098068200795692
+2022-01-26,105.44000244140625,105.79000091552734,104.43000030517578,104.48999786376953,84.49153327346951,10195900,0.0,0.0,0.0,True,-0.005236672906426376,-0.005250432334762246,1.0068967180752213,90.92331350984425,-0.0707385156577951,0.07102062341037176
+2022-01-27,105.30000305175781,105.55000305175781,104.83999633789062,105.08000183105469,84.96860918454215,7410800,0.0,0.0,0.0,True,0.005646434531238809,0.005630553173765977,1.0182285290047912,90.92331350984425,-0.06549150152405514,0.0712229646707665
+2022-01-28,105.01000213623047,105.51000213623047,104.7699966430664,105.41000366210938,85.23550238881478,7223200,0.0,0.0,0.0,True,0.003141080062790902,0.003136157176902399,1.024567946399404,90.92331350984425,-0.06255613551098371,0.07129982171576521
+2022-01-31,105.08000183105469,105.4800033569336,105.04000091552734,105.37999725341797,85.21123728130623,4809900,0.0,0.0,0.0,True,-0.00028468310537865804,-0.0002847236353062083,1.0239915861093727,90.92331350984425,-0.06282300994144452,0.07111522875779802
+2022-02-01,105.27999877929688,105.27999877929688,104.76000213623047,105.27999877929688,85.43273298172683,5899800,0.373,0.0,0.0,True,0.002599371954773888,0.0025959994305266793,1.0292526930750037,90.92331350984425,-0.06038693835682696,0.07116921793095556
+2022-02-02,105.62999725341797,105.83000183105469,105.5199966430664,105.76000213623047,85.82223085010601,7244800,0.0,0.0,0.0,True,0.004559117504323362,0.004548756208422193,1.038504294548697,90.92331350984425,-0.056103132000198674,0.07128544812835573
+2022-02-03,105.12000274658203,105.20999908447266,104.79000091552734,104.8499984741211,85.08380716968378,6752600,0.0,0.0,0.0,True,-0.008604107270433592,-0.008641336303613524,1.0209647849271604,90.92331350984425,-0.0642245219046953,0.07172000713426005
+2022-02-04,104.38999938964844,104.56999969482422,104.08999633789062,104.3499984741211,84.67807894688205,9835900,0.0,0.0,0.0,True,-0.004768571556660328,-0.004779977468389089,1.0113276697367444,90.92331350984425,-0.06868683423296074,0.07185372899537078
+2022-02-07,104.11000061035156,104.37000274658203,103.98999786376953,104.2300033569336,84.58071213922777,5035500,0.0,0.0,0.0,True,-0.0011498466765567095,-0.0011505082574395145,1.009014951300231,90.92331350984425,-0.06975770158145156,0.07185958975762173
+2022-02-08,103.95999908447266,104.0,103.77999877929688,103.95999908447266,84.3615908653626,6037700,0.0,0.0,0.0,True,-0.0025906766250025637,-0.00259403823484142,1.0038102432266172,90.92331350984425,-0.0721676585595532,0.07181936464942436
+2022-02-09,104.29000091552734,104.47000122070312,104.19000244140625,104.33000183105469,84.661810295257,5457700,0.0,0.0,0.0,True,0.003558721769170159,0.0035524045020160974,1.0109412463604737,90.92331350984425,-0.06886576140792888,0.07188370482219378
+2022-02-10,103.87000274658203,104.13999938964844,102.87999725341797,102.95999908447266,83.55011144143765,9866500,0.0,0.0,0.0,True,-0.013131054603513825,-0.013218029118106924,0.9845354670500561,90.92331350984425,-0.08109253593808263,0.07303193819270618
+2022-02-11,103.19000244140625,103.4000015258789,101.8499984741211,102.36000061035156,83.06320080876117,11060200,0.0,0.0,0.0,True,-0.0058277676028927194,-0.0058448153061442685,0.9729700555483902,90.92331350984425,-0.08644771508719895,0.07305481075422704
+2022-02-14,102.69999694824219,102.97000122070312,102.36000061035156,102.75,83.37970420916163,11158600,0.0,0.0,0.0,True,0.0038103925362706903,0.003803151379235277,0.9804878459223374,90.92331350984425,-0.08296672227927415,0.07216809615754109
+2022-02-15,103.23999786376953,103.37000274658203,103.0,103.13999938964844,83.69619229068108,7384300,0.0,0.0,0.0,True,0.0037957448340848465,0.003788559172214741,0.9880052724324648,90.92331350984425,-0.07948589795268168,0.07205061275858249
+2022-02-16,103.36000061035156,103.51000213623047,103.04000091552734,103.44000244140625,83.93963228813833,5539500,0.0,0.0,0.0,True,0.002908614965562162,0.002904393129535648,0.9937876143194784,90.92331350984425,-0.07680847685945591,0.07211233930234043
+2022-02-17,103.18000030517578,103.30999755859375,102.80000305175781,102.95999908447266,83.55011144143765,10384200,0.0,0.0,0.0,True,-0.004640487884954969,-0.004651288374841627,0.9845354670500555,90.92331350984425,-0.08109253593808263,0.0720663046642893
+2022-02-18,103.06999969482422,103.22000122070312,102.69000244140625,103.0,83.58254917196123,7250700,0.0,0.0,0.0,True,0.0003882428157659934,0.0003881674690252528,0.9853059486877704,90.92331350984425,-0.08073577671680687,0.0717627159313428
+2022-02-22,102.31999969482422,102.55000305175781,101.47000122070312,101.69999694824219,82.52764506946005,16308300,0.0,0.0,0.0,True,-0.01262110467976807,-0.01270142737786969,0.9602491944880158,90.92331350984425,-0.09233790670722974,0.0728245240135068
+2022-02-23,101.44000244140625,101.54000091552734,99.98999786376953,99.98999786376953,81.13999955269536,14922100,0.0,0.0,0.0,True,-0.016814311320730968,-0.016957276695414473,0.9272889542656821,90.92331350984425,-0.10759961971788079,0.0746718356223344
+2022-02-24,97.18000030517578,99.05000305175781,96.86000061035156,98.9800033569336,80.32040112183887,21996200,0.0,0.0,0.0,True,-0.010101040613442525,-0.010152402287802257,0.9078213302648053,90.92331350984425,-0.11661379220256207,0.07323145623430831
+2022-02-25,100.80000305175781,100.98999786376953,99.77999877929688,100.16999816894531,81.28606508305779,15088800,0.0,0.0,0.0,True,0.012022648638844613,0.01195095069275329,0.9307583957842722,90.92331350984425,-0.10599315021381217,0.07410437937066885
+2022-02-28,97.94000244140625,99.56999969482422,97.91999816894531,99.19999694824219,80.49893502048691,11971600,0.0,0.0,0.0,True,-0.00968345634355161,-0.009730645892663297,0.9120619811487494,90.92331350984425,-0.1146502265145527,0.07447644881791751
+2022-03-01,97.87000274658203,100.5199966430664,96.93000030517578,97.31999969482422,79.25778396275274,15640900,0.356,0.0,0.0,True,-0.01541822953829508,-0.015538326493557917,0.8825813706319507,90.92331350984425,-0.128300752543829,0.07599851601389279
+2022-03-02,97.5999984741211,98.69999694824219,96.75,97.11000061035156,79.08676397523661,15469300,0.0,0.0,0.0,True,-0.00215776897820541,-0.0021601003159496344,0.8785191949514537,90.92331350984425,-0.13018167813831494,0.07580899941464463
+2022-03-03,97.01000213623047,97.83000183105469,96.41000366210938,96.69000244140625,78.74472400020436,9996600,0.0,0.0,0.0,True,-0.004324870026789163,-0.004334249329776657,0.87039484359046,90.92331350984425,-0.1339435293272866,0.07546250608193122
+2022-03-04,95.77999877929688,95.80999755859375,94.27999877929688,94.61000061035156,77.05076979834661,9520700,0.0,0.0,0.0,True,-0.02151197078109457,-0.021746726028805605,0.8301589643660321,90.92331350984425,-0.15257411081917582,0.07838464203945109
+2022-03-07,94.5999984741211,94.5999984741211,93.68000030517578,93.87000274658203,76.44809438193138,6372900,0.0,0.0,0.0,True,-0.007821796174035889,-0.00785254687717538,0.8158438339806764,90.92331350984425,-0.1592025033969493,0.07688843153306185
+2022-03-08,94.0,95.87000274658203,94.0,94.69000244140625,77.11592099925184,10283000,0.0,0.0,0.0,True,0.008735686909133733,0.008697751563695847,0.8317064771902125,90.92331350984425,-0.1518575597126416,0.07646096714211206
+2022-03-09,95.66999816894531,96.2699966430664,95.26000213623047,95.61000061035156,77.8651598096621,10222200,0.0,0.0,0.0,True,0.009715747418973741,0.009668853042970008,0.8495028746682909,90.92331350984425,-0.1436172219874976,0.07645982879418169
+2022-03-10,95.26000213623047,95.87000274658203,94.95999908447266,95.75,77.97917824096653,7325500,0.0,0.0,0.0,True,0.0014643061361865328,0.0014632350853929761,0.8522111130765624,90.92331350984425,-0.1423632154307295,0.07608091683765741
+2022-03-11,95.77999877929688,95.88999938964844,94.80000305175781,95.01000213623047,77.3765258028728,5711300,0.0,0.0,0.0,True,-0.007728376365181089,-0.007758395029513555,0.8378965284869357,90.92331350984425,-0.14899135528650453,0.07545531695367416
+2022-03-14,95.13999938964844,95.33999633789062,94.5,94.80999755859375,77.2136478006097,5511300,0.0,0.0,0.0,True,-0.00210500536917424,-0.002107224007019525,0.834027746426484,90.92331350984425,-0.15078273305284018,0.07515436112775888
+2022-03-15,95.05000305175781,95.5199966430664,94.95999908447266,95.37999725341797,77.67784053275892,7626000,0.0,0.0,0.0,True,0.006011796429407301,0.005993797681767092,0.8450535478838848,90.92331350984425,-0.14567741171961623,0.07532816365018122
+2022-03-16,96.30000305175781,97.41000366210938,95.29000091552734,97.33000183105469,79.26591828856527,13249500,0.0,0.0,0.0,True,0.020444411751336267,0.020238230202883827,0.8827745823200868,90.92331350984425,-0.12821128895634482,0.07766708963991514
+2022-03-17,96.97000122070312,98.41000366210938,96.75,97.94999694824219,79.77088222250363,8794700,0.0,0.0,0.0,True,0.006370505064989596,0.006350299166713605,0.8947688073329905,90.92331350984425,-0.12265755455704053,0.0768126326497157
+2022-03-18,97.37999725341797,97.91000366210938,97.23999786376953,97.55000305175781,79.44510323965594,6990100,0.0,0.0,0.0,True,-0.004083933557848862,-0.004092295588919236,0.887030697416358,90.92331350984425,-0.12624056281171026,0.07683927699612438
+2022-03-21,96.91999816894531,97.12999725341797,95.7300033569336,95.83999633789062,78.0524714271248,7045800,0.0,0.0,0.0,True,-0.017529485842948556,-0.01768494672514086,0.8539520195207886,90.92331350984425,-0.14155711649604508,0.07870592586997932
+2022-03-22,95.80999755859375,95.95999908447266,95.56999969482422,95.66999816894531,77.9140423589423,7197500,0.0,0.0,0.0,True,-0.001773538565165711,-0.0017751131466828857,0.8506639641162017,90.92331350984425,-0.1430795980559314,0.07865356721856478
+2022-03-23,95.5199966430664,96.0199966430664,95.44999694824219,95.75,77.97917824096653,6127700,0.0,0.0,0.0,True,0.0008359966965154619,0.000835647445911849,0.852211113076563,90.92331350984425,-0.1423632154307295,0.07862068584675273
+2022-03-24,95.73999786376953,96.18000030517578,95.36000061035156,96.12999725341797,78.28866559386768,6757200,0.0,0.0,0.0,True,0.00396884604175729,0.003960990949214882,0.8595622538211958,90.92331350984425,-0.13895938707302635,0.07873268897258025
+2022-03-25,95.9800033569336,95.98999786376953,95.43000030517578,95.91000366210938,78.109480642777,4222800,0.0,0.0,0.0,True,-0.002288772579420617,-0.002291395822816841,0.8553061387249241,90.92331350984425,-0.14093011321766113,0.0787531302775102
+2022-03-28,96.30999755859375,96.86000061035156,96.18000030517578,96.83999633789062,78.8668844167618,8095700,0.0,0.0,0.0,True,0.009696694533774863,0.009649983311553458,0.8732964756187771,90.92331350984425,-0.1325999749423683,0.07924078943467905
+2022-03-29,97.61000061035156,98.08000183105469,97.55999755859375,97.79000091552734,79.64056450181215,9243600,0.0,0.0,0.0,True,0.009809948633978438,0.00976214347770637,0.8916734178208101,90.92331350984425,-0.12409082525144133,0.07988027433706972
+2022-03-30,97.29000091552734,97.9800033569336,97.29000091552734,97.86000061035156,79.69757371746437,4751900,0.0,0.0,0.0,True,0.0007158313857873466,0.0007155753007027808,0.8930275370249459,90.92331350984425,-0.12346382197305728,0.07987114873491136
+2022-03-31,97.8499984741211,98.19999694824219,97.63999938964844,97.76000213623047,79.61613088661257,5240700,0.0,0.0,0.0,True,-0.0010218984976948509,-0.0010224209919523736,0.891093055028765,90.92331350984425,-0.12435955297655821,0.07945170661747802
+2022-04-01,96.98999786376953,98.0,96.76000213623047,97.7300033569336,79.90473094526628,8681300,0.383,0.0,0.0,True,0.0036248942951615515,0.003618340199663049,0.8979480674555584,90.92331350984425,-0.12118544891553018,0.07954366343609116
+2022-04-04,97.69000244140625,98.31999969482422,97.56999969482422,98.11000061035156,80.21546678696916,5114000,0.0,0.0,0.0,True,0.0038888290846723628,0.0038812871354251426,0.9053288631014773,90.92331350984425,-0.11776788932923954,0.07956852373939066
+2022-04-05,97.5,97.72000122070312,96.38999938964844,96.52999877929688,78.92364087087746,7746100,0.0,0.0,0.0,True,-0.016104449276876265,-0.016235535203044864,0.8746445910698912,90.92331350984425,-0.1319757516059683,0.08106576092966876
+2022-04-06,95.77999877929688,96.68000030517578,95.5999984741211,96.23999786376953,78.68652757127442,7718500,0.0,0.0,0.0,True,-0.0030043380790170104,-0.0030088601621791793,0.8690125249403167,90.92331350984425,-0.1345835899089286,0.08087744588031474
+2022-04-07,96.0199966430664,96.25,95.69999694824219,95.95999908447266,78.4575792352459,4554800,0.0,0.0,0.0,True,-0.002909625613115807,-0.002913866802566884,0.863574398226516,90.92331350984425,-0.13710162766174028,0.08088290197615035
+2022-04-08,95.56999969482422,95.62000274658203,95.05999755859375,95.12999725341797,77.77896812569941,5904700,0.0,0.0,0.0,True,-0.00864940157676497,-0.008687024752985509,0.8474555948880769,90.92331350984425,-0.1445651822040307,0.08127978325283645
+2022-04-11,94.51000213623047,94.5199966430664,93.88999938964844,94.0,76.85507875297534,6380400,0.0,0.0,0.0,True,-0.01187839585671735,-0.011949507691445576,0.825510786004289,90.92331350984425,-0.15472637559943014,0.08188248946118143
+2022-04-12,94.69000244140625,94.9000015258789,94.26000213623047,94.3499984741211,77.1412584284306,5625300,0.0,0.0,0.0,True,0.0037236273789411634,0.003716711840455042,0.832308307947607,90.92331350984425,-0.15157889158891535,0.08198897855565922
+2022-04-13,94.4800033569336,94.93000030517578,94.38999938964844,94.58999633789062,77.33748563463698,4503100,0.0,0.0,0.0,True,0.002543738723013167,0.00254050889573269,0.836969221543032,90.92331350984425,-0.14942072996202826,0.08106243351316574
+2022-04-14,94.44999694824219,94.55000305175781,93.6500015258789,93.70999908447266,76.6179807722533,6758600,0.0,0.0,0.0,True,-0.009303442651120153,-0.009346989977515787,0.8198790837385335,90.92331350984425,-0.1573340454210581,0.08149446916583492
+2022-04-18,93.81999969482422,94.11000061035156,93.55000305175781,93.66000366210938,76.57706404109462,2539000,0.0,0.0,0.0,True,-0.0005340356238350275,-0.0005341782716470595,0.8189072034767448,90.92331350984425,-0.1577840590597962,0.08149422864373791
+2022-04-19,93.29000091552734,93.58000183105469,93.18000030517578,93.29000091552734,76.27457741681178,4402100,0.0,0.0,0.0,True,-0.00395009430134996,-0.003957916529666065,0.811722348497607,90.92331350984425,-0.16111089144861013,0.08154199681461055
+2022-04-20,93.76000213623047,94.01000213623047,93.56999969482422,93.93000030517578,76.7978857107511,3247600,0.0,0.0,0.0,True,0.0068608481575669344,0.006837419637481586,0.8241523004343196,90.92331350984425,-0.1553554006538025,0.081840711954984
+2022-04-21,93.83999633789062,93.86000061035156,92.88999938964844,93.08000183105469,76.10288339853153,5492200,0.0,0.0,0.0,True,-0.009049758411803221,-0.009090956217272718,0.807644162809054,90.92331350984425,-0.16299923022171992,0.08225913196443668
+2022-04-22,92.98999786376953,93.16999816894531,91.37000274658203,92.08999633789062,75.29341840745845,8558800,0.0,0.0,0.0,True,-0.010636456267157701,-0.010693427711091386,0.7884172347247527,90.92331350984425,-0.1719019523050439,0.0828433083611544
+2022-04-25,92.1500015258789,93.29000091552734,92.1500015258789,93.16999816894531,76.17643700566684,9107500,0.0,0.0,0.0,True,0.011727699669974445,0.011659463186693062,0.8093912549382107,90.92331350984425,-0.16219026710438533,0.08365752158463093
+2022-04-26,93.23999786376953,93.23999786376953,92.52999877929688,92.52999877929688,75.65318998725154,5247000,0.0,0.0,0.0,True,-0.006868882806587262,-0.006892582169874545,0.7969627584567762,90.92331350984425,-0.16794508397386354,0.083755602359895
+2022-04-27,92.33999633789062,92.69999694824219,92.18000030517578,92.27999877929688,75.44879015803014,5571400,0.0,0.0,0.0,True,-0.0027018005355206043,-0.002705456986072492,0.7921077235136671,90.92331350984425,-0.17019313039156547,0.08369193372164613
+2022-04-28,92.1500015258789,92.54000091552734,91.77999877929688,92.44999694824219,75.58777070592875,4298700,0.0,0.0,0.0,True,0.001842051378259546,0.0018403568821995604,0.7954088780157551,90.92331350984425,-0.16866458350371405,0.08370850692382985
+2022-04-29,91.63999938964844,91.91999816894531,90.79000091552734,90.87999725341797,74.3041557100546,8270000,0.0,0.0,0.0,True,-0.016981781363390125,-0.017127625297043238,0.764919636991402,90.92331350984425,-0.18278213978629687,0.0852311656769335
+2022-05-02,90.5999984741211,90.63999938964844,89.58999633789062,90.0199966430664,73.8969798529981,6916200,0.364,0.0,0.0,True,-0.005479853087159259,-0.005494922559631473,0.7552481366700465,90.92331350984425,-0.18726037360047054,0.08536552147716692
+2022-05-03,90.54000091552734,90.7300033569336,90.36000061035156,90.4000015258789,74.20891822685971,5186200,0.0,0.0,0.0,True,0.004221260117560188,0.004212375592887788,0.7626574956257937,90.92331350984425,-0.1838295882295895,0.08549071575870536
+2022-05-04,90.5199966430664,92.05999755859375,90.22000122070312,91.94999694824219,75.48131214239925,9656000,0.0,0.0,0.0,True,0.017146105157466174,0.017000769636262385,0.7928802064023894,90.92331350984425,-0.16983544452296162,0.087300336623079
+2022-05-05,91.04000091552734,91.04000091552734,89.91000366210938,90.56999969482422,74.34845791391493,9182500,0.0,0.0,0.0,True,-0.01500840666822445,-0.015122172535021574,0.7659719311572921,90.92331350984425,-0.18229489177310687,0.08844824969932022
+2022-05-06,89.81999969482422,90.02999877929688,89.16000366210938,89.3499984741211,73.34696309003027,6780900,0.0,0.0,0.0,True,-0.013470283742054834,-0.01356183105582387,0.7421837881640989,90.92331350984425,-0.19330961159825077,0.08922060247896653
+2022-05-09,88.87000274658203,89.0,88.22000122070312,88.55999755859375,72.69847655997593,7282100,0.0,0.0,0.0,True,-0.008841354880069874,-0.008880671571561428,0.7267805230266355,90.92331350984425,-0.20044184760045203,0.0895771737519642
+2022-05-10,89.19000244140625,89.43000030517578,88.87999725341797,89.0,73.05964215794029,6853800,0.0,0.0,0.0,True,0.004967994035836476,0.0049556942734102155,0.7353591583662304,90.92331350984425,-0.19646964746802664,0.08974449197081036
+2022-05-11,88.91000366210938,89.76000213623047,88.58000183105469,89.38999938964844,73.37983740866244,7871400,0.0,0.0,0.0,True,0.00438265561210871,0.004373079745291313,0.7429646399206684,90.92331350984425,-0.19294805065900267,0.08949299560084888
+2022-05-12,89.12999725341797,89.5999984741211,89.0,89.44999694824219,73.4290952705272,5886400,0.0,0.0,0.0,True,0.0006712724312869511,0.000671047228724327,0.7441346440321552,90.92331350984425,-0.19240629893479355,0.08931104584885455
+2022-05-13,89.5199966430664,89.87999725341797,89.08000183105469,89.30000305175781,73.30593912670456,5150200,0.0,0.0,0.0,True,-0.0016772117832707378,-0.0016786198776222552,0.7412093608555739,90.92331350984425,-0.1937608046063154,0.08911829256666902
+2022-05-16,89.25,89.47000122070312,88.7699966430664,88.81999969482422,72.91192218842954,4832700,0.0,0.0,0.0,True,-0.005374966107370649,-0.005389463208652027,0.7318504195551387,90.92331350984425,-0.19809431295599034,0.08924027062152384
+2022-05-17,89.11000061035156,89.33000183105469,88.9000015258789,89.13999938964844,73.17459504098589,4366000,0.0,0.0,0.0,True,0.003602604960510014,0.0035961311230529296,0.7380895924674895,90.92331350984425,-0.1952053635499844,0.08934303603245232
+2022-05-18,88.95999908447266,89.06999969482422,88.5199966430664,88.56999969482422,72.70668748019348,4977500,0.0,0.0,0.0,True,-0.006394399046968813,-0.0064149307887873906,0.7269755540338689,90.92331350984425,-0.20035154160630608,0.08943597370465006
+2022-05-19,88.70999908447266,89.3499984741211,88.5999984741211,89.05000305175781,73.100681440147,5067200,0.0,0.0,0.0,True,0.00541895076791743,0.005404321082104993,0.7363339495385754,90.92331350984425,-0.19601828597862958,0.0893163706727673
+2022-05-20,89.30000305175781,89.69999694824219,89.0199966430664,89.62999725341797,73.57683055891896,3836000,0.0,0.0,0.0,True,0.00651360711543858,0.006492485246701151,0.7476437467070676,90.92331350984425,-0.19078146496549742,0.08959997382689681
+2022-05-23,89.66999816894531,89.94999694824219,89.4800033569336,89.69000244140625,73.6260884207837,3635900,0.0,0.0,0.0,True,0.0006694751797620135,0.0006692511812225877,0.7488137508185542,90.92331350984425,-0.19023971324128852,0.08959278291385576
+2022-05-24,89.69000244140625,90.48999786376953,89.6500015258789,90.47000122070312,74.2663640306205,4470900,0.0,0.0,0.0,True,0.008696314357724999,0.008658719218229919,0.7640219849487844,90.92331350984425,-0.1831977832332332,0.08991360658541153
+2022-05-25,90.61000061035156,91.37000274658203,90.55999755859375,91.2699966430664,74.92308445921388,6416700,0.0,0.0,0.0,True,0.008842770710070225,0.00880390238091205,0.7796208268892095,90.92331350984425,-0.17597498851488758,0.09041449277983933
+2022-05-26,91.2300033569336,91.76000213623047,91.19000244140625,91.56999969482422,75.16935844965664,4621300,0.0,0.0,0.0,True,0.0032870241824711766,0.0032816337276234254,0.7854704835828237,90.92331350984425,-0.173266398375175,0.09049108511790957
+2022-05-27,92.04000091552734,92.62000274658203,91.55000305175781,91.72000122070312,75.29250693403878,6038200,0.0,0.0,0.0,True,0.0016382803701140425,0.0016369398527243334,0.7883955848274955,90.92331350984425,-0.17191197694431937,0.09047951592219274
+2022-05-31,91.62000274658203,91.6500015258789,91.01000213623047,91.25,74.9066702782193,7140700,0.0,0.0,0.0,True,-0.005124502709911161,-0.005137678004419097,0.7792309468066538,90.92331350984425,-0.17615551626251325,0.09056988856170375
+2022-06-01,91.36000061035156,91.44000244140625,90.33999633789062,90.75,74.77073052819975,6394200,0.335,0.0,0.0,True,-0.0018147883161090395,-0.0018164370394497115,0.7760020192727295,90.92331350984425,-0.1776506196058909,0.09055105380646546
+2022-06-02,91.1500015258789,91.75,90.55999755859375,91.62999725341797,75.49578082550647,5463100,0.0,0.0,0.0,True,0.009696980251293175,0.009650266285123079,0.793223875779874,90.92331350984425,-0.16967631390454596,0.09103942911516939
+2022-06-03,90.7300033569336,91.22000122070312,90.68000030517578,91.01000213623047,74.984965079025,5257500,0.0,0.0,0.0,True,-0.006766149590029635,-0.006789143760191779,0.7810906547879346,90.92331350984425,-0.1752944081728126,0.09095468189137355
+2022-06-06,90.91999816894531,90.91999816894531,89.7699966430664,89.80999755859375,73.99622322357524,5603500,0.0,0.0,0.0,True,-0.013185868052452254,-0.013273573444936015,0.7576054284244451,90.92331350984425,-0.18616886728876547,0.09180079104582081
+2022-06-07,89.9000015258789,90.47000122070312,89.87999725341797,90.33999633789062,74.43291856432428,4521000,0.0,0.0,0.0,True,0.005901589590992851,0.005884243424321976,0.7679780943259074,90.92331350984425,-0.18136596994713083,0.09192135919527032
+2022-06-08,89.93000030517578,90.05000305175781,89.41000366210938,89.44999694824219,73.69964202791903,5419800,0.0,0.0,0.0,True,-0.009851508587179314,-0.009900355774994212,0.7505608429477109,90.92331350984425,-0.18943075012395383,0.09227589696891195
+2022-06-09,89.20999908447266,89.33000183105469,88.62000274658203,88.70999908447266,73.08991992624247,6635200,0.0,0.0,0.0,True,-0.008273067343333551,-0.008307479090195195,0.7360783352054017,90.92331350984425,-0.19613664411461373,0.09255396046287205
+2022-06-10,88.16999816894531,88.29000091552734,87.16999816894531,87.22000122070312,71.86228778099334,9099400,0.0,0.0,0.0,True,-0.01679618949491224,-0.01693884512239523,0.7069188345092801,90.92331350984425,-0.20963848536808083,0.09390727104177243
+2022-06-13,85.66999816894531,85.88999938964844,84.31999969482422,84.91000366210938,69.95904702687427,11596600,0.0,0.0,0.0,True,-0.026484555569944557,-0.026841589447186252,0.6617118477833341,90.92331350984425,-0.23057085882269546,0.09720877852344148
+2022-06-14,85.79000091552734,85.93000030517578,84.43000030517578,84.87000274658203,69.92608079495608,9132200,0.0,0.0,0.0,True,-0.0004712218550594338,-0.00047133291496838457,0.6609288128438475,90.92331350984425,-0.23093343064993777,0.09715800804073126
+2022-06-15,86.05000305175781,87.54000091552734,84.94999694824219,87.41000366210938,72.01881610708075,10108900,0.0,0.0,0.0,True,0.029927822184989683,0.029488724237584734,0.7106367950165642,90.92331350984425,-0.207916943114009,0.10165174503419942
+2022-06-16,85.29000091552734,85.7699966430664,84.75,85.47000122070312,70.42044406324047,10930700,0.0,0.0,0.0,True,-0.022193811704204536,-0.022443800062573138,0.6726712440936826,90.92331350984425,-0.22549628533262744,0.10376664684290382
+2022-06-17,85.93000030517578,86.22000122070312,85.25,85.93000030517578,70.79944083869216,7681200,0.0,0.0,0.0,True,0.005381914023594447,0.005367483277849313,0.6816734169191336,90.92331350984425,-0.22132797292933326,0.10388898141788229
+2022-06-21,85.69999694824219,86.29000091552734,85.55999755859375,85.68000030517578,70.59347082416797,6653800,0.0,0.0,0.0,True,-0.0029092039722951046,-0.0029134439314386653,0.6767810859345293,90.92331350984425,-0.2235932886836023,0.10390826224162195
+2022-06-22,85.77999877929688,86.19999694824219,85.75,85.80999755859375,70.70057278069959,4419200,0.0,0.0,0.0,True,0.0015171651893755023,0.0015160154570119494,0.6793250398283124,90.92331350984425,-0.22241535144839553,0.10393537698832815
+2022-06-23,86.20999908447266,86.4800033569336,86.05999755859375,86.37999725341797,71.17020371560481,6705000,0.0,0.0,0.0,True,0.006642533666055828,0.0066205692518925795,0.6904800129416224,90.92331350984425,-0.21725021924218335,0.104188256148163
+2022-06-24,86.37000274658203,86.95999908447266,86.30999755859375,86.48999786376953,71.26081489673685,2827100,0.0,0.0,0.0,True,0.0012731617503036752,0.0012723519671328897,0.6926322674337526,90.92331350984425,-0.2162536521612639,0.10420311109726806
+2022-06-27,86.19999694824219,86.29000091552734,85.27999877929688,85.30999755859375,70.2886097733297,7757100,0.0,0.0,0.0,True,-0.013642913357305275,-0.013736833104027759,0.6695398320633748,90.92331350984425,-0.22694623567893224,0.10498078552118772
+2022-06-28,85.16999816894531,85.33999633789062,84.44999694824219,84.66000366210938,69.75306169346908,5845000,0.0,0.0,0.0,True,-0.007619272618816675,-0.0076484475654970295,0.6568191529349106,90.92331350984425,-0.2328363430582968,0.10515694668015267
+2022-06-29,84.58000183105469,85.02999877929688,84.06999969482422,84.97000122070312,70.00848105587056,5625600,0.0,0.0,0.0,True,0.003661765608568235,0.0036550776663611026,0.6628860363287448,90.92331350984425,-0.23002716956316427,0.1052559053899494
+2022-06-30,84.70999908447266,85.47000122070312,84.27999877929688,85.31999969482422,70.29686665019024,5880200,0.0,0.0,0.0,True,0.004119295119251687,0.004110834050911518,0.6697359546620656,90.92331350984425,-0.2268554242407893,0.10535293472192948
+2022-07-01,85.68000030517578,86.3499984741211,85.68000030517578,86.1500015258789,71.28230728678388,6095200,0.361,0.0,0.0,True,0.014018272556831857,0.013920925279637971,0.6931427683724602,90.92331350984425,-0.21601727285196048,0.1064070741540448
+2022-07-05,85.22000122070312,85.51000213623047,85.0,85.47000122070312,70.71964478754818,4720100,0.0,0.0,0.0,True,-0.007893438367139072,-0.007924756465618948,0.6797780502835451,90.92331350984425,-0.22220559218960523,0.1066191373428352
+2022-07-06,85.12000274658203,85.33000183105469,84.68000030517578,84.77999877929688,70.14873307089242,5243200,0.0,0.0,0.0,True,-0.008072887220670566,-0.008105649417523094,0.6662173915278482,90.92331350984425,-0.2284846387247268,0.1068396350747076
+2022-07-07,84.97000122070312,85.29000091552734,84.91000366210938,85.02999877929688,70.35559923995528,5542500,0.0,0.0,0.0,True,0.002948965148861671,0.002944625480730442,0.671131008545891,90.92331350984425,-0.22620946681251453,0.10688430508131869
+2022-07-08,84.83000183105469,84.83000183105469,84.22000122070312,84.62999725341797,70.0246271564476,3599100,0.0,0.0,0.0,True,-0.004704274955840693,-0.004715374882356192,0.6632695487944598,90.92331350984425,-0.2298495902388551,0.10694520815746322
+2022-07-11,84.37999725341797,84.58000183105469,83.54000091552734,83.91999816894531,69.43716338886823,9389500,0.0,0.0,0.0,True,-0.008389388011547205,-0.008424776994085614,0.6493157351818319,90.92331350984425,-0.2363106808535934,0.10720198734939312
+2022-07-12,83.41000366210938,83.77999877929688,83.37000274658203,83.68000030517578,69.23858473442792,7325900,0.0,0.0,0.0,True,-0.002859832469368162,-0.0028639296035205637,0.6445989684901192,90.92331350984425,-0.23849470436499798,0.10720648589543903
+2022-07-13,82.37000274658203,83.41000366210938,82.26000213623047,83.33999633789062,68.95724582536957,11472300,0.0,0.0,0.0,True,-0.004063325530662576,-0.004071603268885988,0.6379164275137519,90.92331350984425,-0.24158894827448651,0.10721967742567663
+2022-07-14,82.37000274658203,82.54000091552734,81.87000274658203,81.87999725341797,67.74922184780411,10206900,0.0,0.0,0.0,True,-0.01751844875917341,-0.017673712778044012,0.6092226725065439,90.92331350984425,-0.25487513342253065,0.1083534897186227
+2022-07-15,82.55999755859375,82.95999908447266,82.37000274658203,82.69999694824219,68.42769508742158,6155800,0.0,0.0,0.0,True,0.010014480183132335,0.009964667565379443,0.6253382010706079,90.92331350984425,-0.24741309521223143,0.10883988071241847
+2022-07-18,83.13999938964844,83.5199966430664,82.5999984741211,82.73999786376953,68.46081450814981,7826400,0.0,0.0,0.0,True,0.0004840060838804394,0.000483888990716835,0.6261248746482893,90.92331350984425,-0.24704883857166549,0.10885027019853297
+2022-07-19,82.9800033569336,83.9800033569336,82.93000030517578,83.94999694824219,69.46197997609289,6148300,0.0,0.0,0.0,True,0.014623919904194205,0.014518021571539105,0.6499051945693637,90.92331350984425,-0.2360377410951674,0.10996551406670423
+2022-07-20,84.19000244140625,84.66000366210938,84.08000183105469,84.61000061035156,70.00807510552399,6210000,0.0,0.0,0.0,True,0.007861784671543193,0.007831041866186621,0.6628763939375286,90.92331350984425,-0.23003163431847184,0.11025798101608923
+2022-07-21,84.73999786376953,85.13999938964844,84.7300033569336,85.08000183105469,70.39696021866305,7452400,0.0,0.0,0.0,True,0.005554860815025986,0.005539489473192595,0.6721134408584439,90.92331350984425,-0.22575456721513798,0.11041276910724178
+2022-07-22,85.38999938964844,86.01000213623047,85.38999938964844,86.01000213623047,71.16647356808062,5028700,0.0,0.0,0.0,True,0.010931059338746163,0.01087174714821367,0.6903914121015826,90.92331350984425,-0.2172912444466134,0.1110038767077496
+2022-07-25,85.63999938964844,86.1500015258789,85.63999938964844,86.06999969482422,71.21610674252994,5464100,0.0,0.0,0.0,True,0.0006974235473653501,0.0006971804605795396,0.6915703308766463,90.92331350984425,-0.21674536492976149,0.11101093917885184
+2022-07-26,85.73999786376953,85.83000183105469,85.16000366210938,85.2699966430664,70.55417023495508,6867700,0.0,0.0,0.0,True,-0.00929475841705285,-0.009338224229879908,0.6758475933056938,90.92331350984425,-0.2240255275417763,0.1113135802983404
+2022-07-27,85.4000015258789,86.69000244140625,85.31999969482422,86.55999755859375,71.62155922547362,5732300,0.0,0.0,0.0,True,0.015128644939965685,0.015015348245653391,0.7012008965183116,90.92331350984425,-0.21228608526547854,0.11244899714285601
+2022-07-28,86.93000030517578,87.80999755859375,86.83999633789062,87.68000030517578,72.54825961286171,6680000,0.0,0.0,0.0,True,0.012938846869707588,0.012855855102456258,0.7232124744129713,90.92331350984425,-0.2020939755455906,0.11324245034938872
+2022-07-29,87.70999908447266,88.3499984741211,87.69999694824219,88.0199966430664,72.82956788415807,6618000,0.0,0.0,0.0,True,0.0038775330076488146,0.0038700347534379323,0.7298942876616998,90.92331350984425,-0.19900006859876673,0.11332665607829903
+2022-08-01,87.68000030517578,88.25,87.4800033569336,88.06999969482422,73.15851787537336,4347000,0.346,0.0,0.0,True,0.004516709363681981,0.00450653964289436,0.7377077173889615,90.92331350984425,-0.19538218470829816,0.11339835743086824
+2022-08-02,87.62000274658203,87.70999908447266,86.79000091552734,86.79000091552734,72.09525732328511,6272500,0.0,0.0,0.0,True,-0.01453365353709779,-0.014640301665590497,0.7124524754756894,90.92331350984425,-0.20707622126552427,0.11420813417182012
+2022-08-03,87.12000274658203,88.52999877929688,87.0199966430664,88.45999908447266,73.48249688970323,4489400,0.0,0.0,0.0,True,0.019241758999451797,0.019058977327121144,0.7454030733068071,90.92331350984425,-0.1918189730101808,0.11595500951270084
+2022-08-04,88.61000061035156,88.98999786376953,88.4800033569336,88.6500015258789,73.64033498011638,6175700,0.0,0.0,0.0,True,0.002147968524396582,0.0021456649381031362,0.7491521441706552,90.92331350984425,-0.19008302560219215,0.11598546268078429
+2022-08-05,87.70999908447266,88.47000122070312,87.5999984741211,88.47000122070312,73.49081504208779,5134400,0.0,0.0,0.0,True,-0.0020304081733055757,-0.002032472246394518,0.7456006513607762,90.92331350984425,-0.19172748764670844,0.11599226740497069
+2022-08-08,89.01000213623047,89.8499984741211,89.0,89.77999877929688,74.57899175412723,7124400,0.0,0.0,0.0,True,0.014806975693714142,0.014698422678483385,0.7714477177764067,90.92331350984425,-0.17975941620239588,0.11694165175817157
+2022-08-09,89.16000366210938,89.25,88.26000213623047,88.27999877929688,73.33296929223414,6196200,0.0,0.0,0.0,True,-0.01670741897397854,-0.01684856219955205,0.7418513985650181,90.92331350984425,-0.1934635192953632,0.11800562245461407
+2022-08-10,89.19999694824219,90.16999816894531,88.87000274658203,89.86000061035156,74.64547569767973,8858600,0.0,0.0,0.0,True,0.0178979034684279,0.01773962181044222,0.7730268867528809,90.92331350984425,-0.17902820721994606,0.11946803727739558
+2022-08-11,90.5,90.70999908447266,89.29000091552734,89.48999786376953,74.33807937203547,10298400,0.0,0.0,0.0,True,-0.004118083819162011,-0.004126586477467604,0.7657254134196048,90.92331350984425,-0.182409037875782,0.1195104456841676
+2022-08-12,89.55000305175781,90.2300033569336,89.43000030517578,90.16999816894531,74.9029784278976,6929200,0.0,0.0,0.0,True,0.0075990536833081546,0.007570326316945084,0.7791432556261617,90.92331350984425,-0.17619612026361242,0.1197807805206902
+2022-08-15,89.76000213623047,90.51000213623047,89.68000030517578,90.0,74.76175366393207,11595900,0.0,0.0,0.0,True,-0.001885435892265197,-0.001887215563840053,0.7757887950745226,90.92331350984425,-0.1777493496666548,0.11966368413132912
+2022-08-16,89.22000122070312,89.5,88.88999938964844,89.22000122070312,74.11384159191535,9588300,0.0,0.0,0.0,True,-0.008666357331974961,-0.008704128591165079,0.7603991748302896,90.92331350984425,-0.18487526761889228,0.11992563692563256
+2022-08-17,88.30999755859375,88.44000244140625,87.62999725341797,88.23999786376953,73.2997502987794,7841700,0.0,0.0,0.0,True,-0.010984335390661348,-0.011045108648317387,0.7410623598725103,90.92331350984425,-0.19382887106458946,0.12036337970651861
+2022-08-18,88.30000305175781,88.30999755859375,87.87999725341797,88.13999938964844,73.2166913259818,4122100,0.0,0.0,0.0,True,-0.0011331412789135076,-0.0011337837688929668,0.7390894902433762,90.92331350984425,-0.19474237684865447,0.12036392998002057
+2022-08-19,87.41999816894531,87.55000305175781,86.77999877929688,86.80000305175781,72.10355249734816,6266700,0.0,0.0,0.0,True,-0.015203347877024709,-0.01532010366785934,0.7126495077339285,90.92331350984425,-0.20698498862405046,0.12121277138357439
+2022-08-22,86.37000274658203,86.37999725341797,86.0,86.16000366210938,71.57193371046479,5196500,0.0,0.0,0.0,True,-0.007372990212970776,-0.007400305049477447,0.700022159675157,90.92331350984425,-0.21283188054166424,0.12138772711254925
+2022-08-23,86.6500015258789,87.44000244140625,86.5199966430664,87.06999969482422,72.3278438935518,5325700,0.0,0.0,0.0,True,0.010561544782972554,0.010506161284445729,0.717977019846612,90.92331350984425,-0.20451816919627686,0.12183765860006374
+2022-08-24,87.23999786376953,87.38999938964844,86.87000274658203,86.98999786376953,72.26141356608282,3069300,0.0,0.0,0.0,True,-0.0009184613268266029,-0.0009188833708715854,0.7163991243935062,90.92331350984425,-0.20524878849406325,0.12182896469101258
+2022-08-25,87.31999969482422,87.91000366210938,86.87999725341797,87.91000366210938,73.0256265826734,3939900,0.0,0.0,0.0,True,0.010575672117065782,0.010520140873733711,0.7345511987551108,90.92331350984425,-0.19684376026653572,0.12236224125654704
+2022-08-26,87.75,87.93000030517578,86.54000091552734,86.54000091552734,71.8875945724101,4766200,0.0,0.0,0.0,True,-0.015584008840717312,-0.015706716022530744,0.7075199375390344,90.92331350984425,-0.20936015420701937,0.12325088773768424
+2022-08-29,86.37999725341797,86.37999725341797,85.88999938964844,86.0199966430664,71.45560212812893,4392200,0.0,0.0,0.0,True,-0.006009276661024354,-0.006027405026078681,0.6972589778301472,90.92331350984425,-0.21411132777961894,0.12314242497278897
+2022-08-30,86.36000061035156,86.43000030517578,85.5199966430664,85.98999786376953,71.43071660593976,4848200,0.0,0.0,0.0,True,-0.0003482655166007209,-0.00034832617511966994,0.6966678810554281,90.92331350984425,-0.2143850257040404,0.12309213341432186
+2022-08-31,85.75,85.87999725341797,85.26000213623047,85.30000305175781,70.85754535433608,4062600,0.0,0.0,0.0,True,-0.008024156537105531,-0.008056523341651784,0.6830535523863601,90.92331350984425,-0.22068892323568534,0.12329088026238669
+2022-09-01,84.5,84.8499984741211,84.23999786376953,84.77999877929688,70.68412030250249,8189300,0.312,0.0,0.0,True,-0.002447517070572336,-0.002450517136619333,0.678934250086207,90.92331350984425,-0.22259630039935208,0.12327030887023745
+2022-09-02,85.22000122070312,85.93000030517578,84.62000274658203,85.08000183105469,70.93423933207698,7373700,0.0,0.0,0.0,True,0.00353854626051886,0.0035323003356925744,0.6848752365985067,90.69910459254334,-0.2179168730414488,0.12329701441303278
+2022-09-06,84.88999938964844,85.05000305175781,84.18000030517578,84.30000305175781,70.2839145363023,7778300,0.0,0.0,0.0,True,-0.009167995623808656,-0.009210280338160872,0.6694283078027079,90.69910459254334,-0.2250870077268594,0.12354923469016571
+2022-09-07,84.61000061035156,85.61000061035156,84.41999816894531,85.58000183105469,71.3510814030463,7897800,0.0,0.0,0.0,True,0.015183657224908664,0.015069539204253982,0.6947763349899436,90.69910459254334,-0.21332099447305575,0.1245883738157937
+2022-09-08,85.37000274658203,85.80000305175781,85.18000030517578,85.61000061035156,71.3761201140455,5656300,0.0,0.0,0.0,True,0.0003509226560669543,0.00035086109711288376,0.6953710704028577,90.69910459254334,-0.2130449309869641,0.12456579726438526
+2022-09-09,85.79000091552734,86.37999725341797,85.79000091552734,86.12999725341797,71.80965976530796,7071000,0.0,0.0,0.0,True,0.00607401537894936,0.006055642906455567,0.7056687803575106,90.69910459254334,-0.20826495379523668,0.12473498823149252
+2022-09-12,86.51000213623047,86.70999908447266,86.06999969482422,86.0999984741211,71.78464403263025,4478500,0.0,0.0,0.0,True,-0.0003483616655399757,-0.0003484223575605761,0.7050745907403257,90.69910459254334,-0.20854076393459897,0.1247150760997313
+2022-09-13,84.91999816894531,85.29000091552734,84.70999908447266,84.77999877929688,70.68412030250249,6781300,0.0,0.0,0.0,True,-0.015330907396120974,-0.015449640847793716,0.678934250086207,90.69910459254334,-0.22067455219052223,0.12552838954619075
+2022-09-14,84.61000061035156,85.12999725341797,84.55000305175781,84.72000122070312,70.6340888371471,5210000,0.0,0.0,0.0,True,-0.0007078176136489089,-0.0007080682348056959,0.6777458708518376,90.68308912095276,-0.2210886338142316,0.12549497096596918
+2022-09-15,84.76000213623047,85.2699966430664,84.48999786376953,84.66000366210938,70.5840726906727,6520100,0.0,0.0,0.0,True,-0.0007081020976956731,-0.0007083529203984312,0.6765578554812872,90.37881821563329,-0.21901974285316106,0.12549276286604666
+2022-09-16,83.95999908447266,84.52999877929688,83.87999725341797,84.19999694824219,70.20055684532515,5536100,0.0,0.0,0.0,True,-0.005433461554822161,-0.005448276495699716,0.6674483428290945,90.08253199120759,-0.22070844043130355,0.12554973667385044
+2022-09-19,84.01000213623047,84.5199966430664,83.9800033569336,84.5,70.45066055601863,4833500,0.0,0.0,0.0,True,0.003562702661241479,0.00355637126956974,0.6733889654775744,89.89039244192368,-0.2162603962204821,0.12560987351678146
+2022-09-20,83.77999877929688,83.94000244140625,83.48999786376953,83.72000122070312,69.80035107912497,4509000,0.0,0.0,0.0,True,-0.009230708012688882,-0.009273574996895954,0.6579424005455954,89.89039244192368,-0.2234948676609514,0.1258297207118541
+2022-09-21,83.88999938964844,84.23999786376953,83.11000061035156,83.4800033569336,69.60026351490588,7387000,0.0,0.0,0.0,True,-0.0028665695963659976,-0.002870686075656423,0.6531897932676654,89.89039244192368,-0.22572077366473664,0.12581171566668625
+2022-09-22,83.45999908447266,83.45999908447266,82.61000061035156,82.91999816894531,69.13336700025965,7297100,0.0,0.0,0.0,True,-0.006708257858050071,-0.006730859354279259,0.6420997698461293,89.38785706848265,-0.22659106877017354,0.12593141260873067
+2022-09-23,82.41999816894531,82.43000030517578,81.41000366210938,81.91999816894531,68.29963690167803,9751000,0.0,0.0,0.0,True,-0.012059735186606746,-0.012133043777280967,0.6222964814717971,89.38785706848265,-0.23591817567176177,0.12624110776335837
+2022-09-26,80.94000244140625,81.30000305175781,79.80000305175781,79.98999786376953,66.69050334393322,11960800,0.0,0.0,0.0,True,-0.023559913796632137,-0.02384188620225179,0.5840753162157419,89.38785706848265,-0.25391987758650847,0.12820057557550693
+2022-09-27,80.43000030517578,80.55000305175781,78.58999633789062,78.70999908447266,65.62334413662973,13911900,0.0,0.0,0.0,True,-0.016001666711075613,-0.016131075743386843,0.558727470960416,89.38785706848265,-0.26585840304512764,0.12905041821493698
+2022-09-28,79.01000213623047,80.6500015258789,78.80000305175781,80.5999984741211,67.19910551210977,10066800,0.0,0.0,0.0,True,0.024012207792996065,0.023728448219101184,0.5961559588857688,89.38785706848265,-0.24823004246956526,0.1313993071960964
+2022-09-29,79.73999786376953,79.9000015258789,78.70999908447266,79.58000183105469,66.348708470997,8970900,0.0,0.0,0.0,True,-0.012654886320763947,-0.01273564141572533,0.5759567866758595,89.38785706848265,-0.2577436058214785,0.13189662306889804
+2022-09-30,80.01000213623047,80.05000305175781,79.20999908447266,79.4000015258789,66.1985987560498,11578700,0.0,0.0,0.0,True,-0.0022624361258336556,-0.0022649993011888392,0.5723912851089312,89.38785706848265,-0.25942291350229907,0.13189861336617772
+2022-10-03,79.73999786376953,80.95999908447266,79.6500015258789,80.2300033569336,67.2046279687113,13613000,0.371,0.0,0.0,True,0.015197137576413722,0.015082817847885531,0.5962871317926857,89.38785706848265,-0.24816826163285377,0.1328992128203614
+2022-10-04,81.66999816894531,81.93000030517578,81.33999633789062,81.73999786376953,68.46947733535693,9842100,0.0,0.0,0.0,True,0.0188208670277068,0.018645945880144506,0.6263306396381954,89.38785706848265,-0.2340181364578361,0.13431875518172648
+2022-10-05,80.83000183105469,80.88999938964844,80.16999816894531,80.58000183105469,67.49783901054688,11026900,0.0,0.0,0.0,True,-0.01419082432966523,-0.014292476912490623,0.6032516672291377,89.38785706848265,-0.2448880505230725,0.13496024077987923
+2022-10-06,80.72000122070312,80.94999694824219,80.0999984741211,80.2699966430664,67.2381303614646,8467700,0.0,0.0,0.0,True,-0.0038476587234400617,-0.0038550800047542975,0.5970829019658537,89.38785706848265,-0.2477934636026512,0.13498575398213472
+2022-10-07,79.6500015258789,79.81999969482422,79.0,79.19000244140625,66.33345852495863,6037600,0.0,0.0,0.0,True,-0.013454744081112247,-0.013546079337149172,0.575594560243583,89.38785706848265,-0.25791421004601744,0.1355407403647086
+2022-10-10,79.43000030517578,79.43000030517578,78.44999694824219,78.95999908447266,66.14082359634745,2397800,0.0,0.0,0.0,True,-0.0029040386690933895,-0.0029082635708905205,0.5710189727138224,89.38785706848265,-0.2600692558758285,0.13554589488218752
+2022-10-11,78.88999938964844,79.36000061035156,78.5,78.9000015258789,66.0905853260985,9676300,0.0,0.0,0.0,True,-0.0007595652354669413,-0.0007598538512980286,0.5698256813178899,89.38785706848265,-0.26063128154571846,0.1355356714328335
+2022-10-12,78.9000015258789,78.91000366210938,78.38999938964844,78.62000274658203,65.85602262018244,6756800,0.0,0.0,0.0,True,-0.0035491092227236676,-0.003555422252375079,0.5642541985142562,89.38785706848265,-0.26325538188337794,0.13548981318630676
+2022-10-13,77.33000183105469,78.88999938964844,77.08999633789062,78.37999725341797,65.65496230701966,9200400,0.0,0.0,0.0,True,-0.0030530284879544123,-0.0030576984869440677,0.5594784858837898,89.38785706848265,-0.26550468419083506,0.1352983836614517
+2022-10-14,79.05999755859375,79.05999755859375,77.73999786376953,77.80000305175781,65.16915463377539,8054800,0.0,0.0,0.0,True,-0.007399405257023872,-0.007426916652091052,0.5479392725771257,89.38785706848265,-0.27093951269189276,0.13533353875795964
+2022-10-17,78.5,78.94000244140625,78.13999938964844,78.2300033569336,65.52934748279607,7339800,0.0,0.0,0.0,True,0.0055270449807860444,0.005511826915877996,0.5564948025641847,89.38785706848265,-0.26690996258482713,0.13549929589448365
+2022-10-18,78.63999938964844,79.12999725341797,78.18000030517578,79.05999755859375,66.22457191879018,9070600,0.0,0.0,0.0,True,0.010609359969235621,0.010553475626997924,0.5730082162148324,89.38785706848265,-0.2591323464880292,0.1359907905201331
+2022-10-19,78.08999633789062,78.41000366210938,77.73999786376953,77.87999725341797,65.23615175984148,8645200,0.0,0.0,0.0,True,-0.0149252781907111,-0.015037780982388246,0.5495306309915517,89.38785706848265,-0.27019000231919466,0.13669198167597474
+2022-10-20,77.36000061035156,78.08999633789062,76.8499984741211,77.08999633789062,64.57439907883865,6567000,0.0,0.0,0.0,True,-0.01014395642831567,-0.010195756960290257,0.533812259786433,89.38785706848265,-0.27759316313661797,0.13697667128233448
+2022-10-21,76.98999786376953,77.98999786376953,76.3499984741211,77.94000244140625,65.28641300841193,10789100,0.0,0.0,0.0,True,0.011026257150360541,0.010965911165335475,0.5507244681832137,89.38785706848265,-0.2696277195861838,0.1374840401303819
+2022-10-24,77.63999938964844,78.26000213623047,77.26000213623047,77.88999938964844,65.24452352830956,7385800,0.0,0.0,0.0,True,-0.0006416263074059403,-0.0006418322376566737,0.5497294825688892,89.38785706848265,-0.27009634565549745,0.13739065727726765
+2022-10-25,78.33000183105469,79.30999755859375,78.23999786376953,79.23999786376953,66.375348005061,9292400,0.0,0.0,0.0,True,0.01733209801525759,0.017183610482647,0.5765895458579076,89.38785706848265,-0.2574455839767038,0.1386160712761785
+2022-10-26,79.26000213623047,80.22000122070312,79.26000213623047,79.76000213623047,66.81092506749684,7021500,0.0,0.0,0.0,True,0.006562331882653538,0.006540893522097581,0.5869356497005491,89.38785706848265,-0.2525726954578289,0.13879064548867195
+2022-10-27,79.75,80.29000091552734,79.58999633789062,79.94000244140625,66.96171647264866,6896000,0.0,0.0,0.0,True,0.002256987236735286,0.002254444066924245,0.5905173432074435,89.38785706848265,-0.25088576157108977,0.13865392537805835
+2022-10-28,79.80999755859375,80.36000061035156,79.7699966430664,80.13999938964844,67.12922843641513,4777500,0.0,0.0,0.0,True,0.002501607972294151,0.0024984841596890333,0.5944961940732834,89.38785706848265,-0.24901177142007702,0.13869759816028512
+2022-10-31,79.66000366210938,79.66000366210938,78.73999786376953,78.9000015258789,66.0905853260985,27070100,0.0,0.0,0.0,True,-0.01547229328429467,-0.01559323836782371,0.5698256813178899,89.38785706848265,-0.26063128154571846,0.13942618679283986
+2022-11-01,79.69999694824219,80.08000183105469,79.26000213623047,80.02999877929688,67.3632320031746,11197900,0.382,0.0,0.0,True,0.019256096322898486,0.019073043884424105,0.6000543958475069,89.38785706848265,-0.24639392628502477,0.14089500300599508
+2022-11-02,80.02999877929688,80.91999816894531,79.29000091552734,79.41999816894531,66.84979672804164,8725500,0.0,0.0,0.0,True,-0.007621891941122505,-0.007651087001844721,0.587858954142439,89.38785706848265,-0.2521378303450539,0.14103011851646197
+2022-11-03,78.5199966430664,79.33000183105469,78.23999786376953,79.13999938964844,66.61410808437186,9378500,0.0,0.0,0.0,True,-0.0035256448815933483,-0.0035318746143693618,0.5822607273480747,89.38785706848265,-0.25477452677563517,0.14105087153049164
+2022-11-04,79.87000274658203,80.54000091552734,79.63999938964844,80.41000366210938,67.6830978979552,10249600,0.0,0.0,0.0,True,0.01604749871047395,0.01592009876279565,0.6076520543298265,89.38785706848265,-0.24281552195505485,0.14184457824101407
+2022-11-07,80.66000366210938,80.66000366210938,80.0999984741211,80.37999725341797,67.65783706318145,4683100,0.0,0.0,0.0,True,-0.00037322220108526594,-0.000373291865825115,0.6070520428915303,89.38785706848265,-0.24309812001257836,0.14158469044064298
+2022-11-08,80.55000305175781,81.30999755859375,80.43000030517578,80.94000244140625,68.1292066910805,5413800,0.0,0.0,0.0,True,0.006966962710600155,0.006942805562294776,0.6182483145483493,89.38785706848265,-0.23782481283912282,0.14181207417300556
+2022-11-09,80.66999816894531,81.29000091552734,79.48999786376953,79.8499984741211,67.21172827005614,11738800,0.0,0.0,0.0,True,-0.013466741586827702,-0.013558240541711945,0.5964557826730073,88.30802696093208,-0.2388944631297113,0.1423268858874177
+2022-11-10,82.2300033569336,83.58000183105469,82.08999633789062,83.5199966430664,70.30086487813199,14982500,0.0,0.0,0.0,True,0.04596127324183241,0.044936341287961916,0.6698309231189448,88.30802696093208,-0.20391308358374438,0.14927053107499189
+2022-11-11,83.63999938964844,83.79000091552734,83.0,83.5,70.28401410902883,6558300,0.0,0.0,0.0,True,-0.000239695046886923,-0.00023972377833595646,0.6694306729175346,88.30802696093208,-0.20410390167450088,0.149269352414173
+2022-11-14,82.94000244140625,83.26000213623047,82.7300033569336,82.79000091552734,69.68640924222555,9605600,0.0,0.0,0.0,True,-0.008502713943973617,-0.008539068236293385,0.6552359814564215,88.30009049008353,-0.21080025110448075,0.14942533225276491
+2022-11-15,83.95999908447266,84.41000366210938,83.04000091552734,84.3499984741211,70.99950542458976,19587600,0.0,0.0,0.0,True,0.01884293073273402,0.01866760176376214,0.6864254784013339,88.30009049008353,-0.19592941490175153,0.15071218153543753
+2022-11-16,84.2699966430664,84.48999786376953,84.05000305175781,84.3499984741211,70.99950542458976,10058400,0.0,0.0,0.0,True,0.0,0.0,0.6864254784013339,88.30009049008353,-0.19592941490175153,0.15070702821762233
+2022-11-17,83.38999938964844,83.8499984741211,83.29000091552734,83.58999633789062,70.35978129446906,6657500,0.0,0.0,0.0,True,-0.009010261779924145,-0.009051099680458596,0.6712303433686042,88.30009049008353,-0.2031743013630235,0.1509179603944929
+2022-11-18,83.93000030517578,84.0199966430664,83.23999786376953,83.58999633789062,70.35978129446906,4390700,0.0,0.0,0.0,True,0.0,0.0,0.6712303433686042,88.30009049008353,-0.2031743013630235,0.15088164161767537
+2022-11-21,83.93000030517578,83.98999786376953,83.43000030517578,83.5999984741211,70.36820667902064,4628300,0.0,0.0,0.0,True,0.00011974716800677854,0.0001197399988869712,0.6714304684693095,88.30009049008353,-0.20307888374221672,0.15088366768609407
+2022-11-22,83.91999816894531,84.4800033569336,83.9000015258789,84.47000122070312,71.10051046648222,5782300,0.0,0.0,0.0,True,0.010406742220985254,0.010352964855500723,0.6888246144949703,88.30009049008353,-0.1947855311148622,0.15100059065729932
+2022-11-23,84.68000030517578,85.16999816894531,84.55999755859375,85.0199966430664,71.56342407206769,2946500,0.0,0.0,0.0,True,0.006510693137761647,0.0064895901225076,0.6998200333234457,88.30009049008353,-0.1895430267978654,0.15107349727511035
+2022-11-25,84.95999908447266,85.43000030517578,84.95999908447266,85.41000366210938,71.89171535139987,1722000,0.0,0.0,0.0,True,0.0045874171560260635,0.0045769270274404845,0.7076178169064704,88.30009049008353,-0.1858251225747769,0.1511493155479599
+2022-11-28,85.41000366210938,85.62999725341797,84.9800033569336,85.06999969482422,71.60553567594461,5452400,0.0,0.0,0.0,True,-0.003980704508947053,-0.003988648602207743,0.7008202949631526,88.30009049008353,-0.1890661121804149,0.15082262532133922
+2022-11-29,85.33000183105469,85.5999984741211,85.0999984741211,85.45999908447266,71.93380397695528,4721800,0.0,0.0,0.0,True,0.004584398369649412,0.0045739220217427875,0.7086175327504483,88.30009049008353,-0.18534846818720152,0.15062595627635061
+2022-11-30,85.45999908447266,86.58000183105469,85.29000091552734,86.43000030517578,72.75026203720617,5681500,0.0,0.0,0.0,True,0.011350130468735564,0.011286201021493301,0.7280105646683348,88.30009049008353,-0.17610206701457087,0.1511058952840102
+2022-12-01,86.52999877929688,87.86000061035156,86.3499984741211,87.80000305175781,73.90342712402344,13699700,0.0,0.0,0.0,False,0.01585100939193196,0.015726694103684036,0.7554012763582503,88.30009049008353,-0.16304245314082555,0.15194505585667706
+2022-12-02,86.51000213623047,87.44000244140625,86.30999755859375,87.43000030517578,73.59197998046875,5625500,0.0,0.0,0.0,False,-0.004214244936598388,-0.004223149894045055,0.7480035854176592,88.30009049008353,-0.16656959724482467,0.15184592540457412
+2022-12-05,86.72000122070312,86.91999816894531,85.97000122070312,86.08999633789062,72.46406555175781,6933900,0.0,0.0,0.0,False,-0.015326594406214977,-0.015445260715937575,0.7212126434433532,88.30009049008353,-0.17934324699366155,0.15254163845108812
+2022-12-06,85.97000122070312,86.02999877929688,85.37000274658203,85.62000274658203,72.06845092773438,6509200,0.0,0.0,0.0,False,-0.00545945940254855,-0.0054744167150994495,0.7118157528933209,88.30009049008353,-0.18382358922012698,0.15260681414788924
+2022-12-07,86.13999938964844,86.87999725341797,86.12999725341797,86.86000061035156,73.1121826171875,6651200,0.0,0.0,0.0,False,0.014482504841122568,0.014378635030176844,0.7366071328217083,88.30009049008353,-0.17200331039979733,0.15324468082442572
+2022-12-08,86.86000061035156,87.18000030517578,86.54000091552734,86.69999694824219,72.97750854492188,5667700,0.0,0.0,0.0,False,-0.0018420195847629328,-0.0018437181890670264,0.7334082684720118,88.30009049008353,-0.17352849651815982,0.153247059931775
+2022-12-09,86.36000061035156,86.7300033569336,86.0999984741211,86.0999984741211,72.47247314453125,6389800,0.0,0.0,0.0,False,-0.006920425353788895,-0.006944482552271001,0.7214123459424109,88.30009049008353,-0.1792480308650396,0.153373444475127
+2022-12-12,86.55999755859375,86.62999725341797,86.16999816894531,86.41999816894531,72.7418212890625,5203800,0.0,0.0,0.0,False,0.0037165579266777993,0.003709668589736897,0.7278100746418041,88.30009049008353,-0.1761976586283147,0.15343501639535564
+2022-12-13,88.37999725341797,88.38999938964844,87.08999633789062,87.25,73.4404525756836,10831800,0.0,0.0,0.0,False,0.009604258928916032,0.009558431227883229,0.7444044099786538,88.30009049008353,-0.16828564763553377,0.15370583644392405
+2022-12-14,87.18000030517578,87.55999755859375,86.22000122070312,87.12000274658203,73.33103942871094,6368200,0.0,0.0,0.0,False,-0.0014898212515765952,-0.0014909321387433843,0.7418055592173236,88.30009049008353,-0.1695247533529276,0.1536965009225206
+2022-12-15,86.69000244140625,86.79000091552734,86.08999633789062,86.31999969482422,72.94232940673828,6104000,0.34,0.0,0.0,False,-0.005300757019141122,-0.005314855876778935,0.7325726711733234,88.30009049008353,-0.17392690084581497,0.15374538661591242
+2022-12-16,85.95999908447266,86.06999969482422,85.58000183105469,85.87000274658203,72.56205749511719,5663900,0.0,0.0,0.0,False,-0.0052133228361906925,-0.005226959619638937,0.7235402105013355,88.30009049008353,-0.17823348659799831,0.1538024877922694
+2022-12-19,85.72000122070312,85.77999877929688,85.33999633789062,85.4000015258789,72.16488647460938,5357500,0.0,0.0,0.0,False,-0.005473535814975228,-0.005488570499153046,0.7141063514306065,88.30009049008353,-0.18273145504065147,0.15387276694065263
+2022-12-20,84.93000030517578,85.2300033569336,84.75,84.97000122070312,71.80155944824219,5477500,0.0,0.0,0.0,False,-0.005034678832274264,-0.005047395528690686,0.705476376466792,88.30009049008353,-0.1868461396842419,0.15386369164242206
+2022-12-21,85.75,86.18000030517578,85.63999938964844,86.08000183105469,72.73954010009766,6668600,0.0,0.0,0.0,False,0.013063513648775338,0.012978921868472455,0.7277558903884298,88.30009049008353,-0.17622349313145258,0.15443724110157303
+2022-12-22,86.04000091552734,86.04000091552734,85.41000366210938,85.63999938964844,72.36772155761719,4473700,0.0,0.0,0.0,False,-0.005111642745730949,-0.005124751883411299,0.7189242195249319,88.30009049008353,-0.18043434433689076,0.1544899178201369
+2022-12-23,85.37999725341797,85.4800033569336,84.9800033569336,85.18000030517578,71.9789810180664,2268000,0.0,0.0,0.0,False,-0.005371739377496909,-0.005386219046752042,0.7096906066079767,88.30009049008353,-0.1848368374418603,0.1545443399897387
+2022-12-27,85.05999755859375,85.08000183105469,84.62999725341797,84.66999816894531,71.54804229736328,2358600,0.0,0.0,0.0,False,-0.005987007798776145,-0.006005001786009193,0.6994546756127205,88.30009049008353,-0.1897172256533709,0.15456902797784813
+2022-12-28,84.83999633789062,85.11000061035156,84.27999877929688,84.36000061035156,71.28609466552734,5823400,0.0,0.0,0.0,False,-0.0036611432462015925,-0.0036678616341360108,0.6932327286048752,88.30009049008353,-0.19268378696018362,0.15459588841079963
+2022-12-29,84.95999908447266,85.12999725341797,84.62000274658203,85.01000213623047,71.83534240722656,4332000,0.0,0.0,0.0,False,0.007704837027140865,0.007675306359327248,0.7062788108277969,88.30009049008353,-0.18646354710934332,0.15482874504551586
+2022-12-30,84.70999908447266,84.86000061035156,84.41999816894531,84.58999633789062,71.48043823242188,2465700,0.0,0.0,0.0,False,-0.00494052318694016,-0.004952767918522311,0.6978489007995174,88.18689927835327,-0.18944379701115344,0.15478827622205746
+2023-01-03,85.5999984741211,85.62000274658203,84.91000366210938,84.95999908447266,71.79309844970703,6537900,0.0,0.0,0.0,False,0.0043740668778291525,0.004364528451664315,0.7052754054400632,87.31359285070069,-0.17775576395685,0.15487357793786635
+2023-01-04,85.66999816894531,86.08999633789062,85.52999877929688,86.0,72.67190551757812,6395700,0.0,0.0,0.0,False,0.012240829367278439,0.012166516237109808,0.7261493907022716,87.26507029512408,-0.16722801836053003,0.15514516012007168
+2023-01-05,85.16999816894531,85.37999725341797,84.87999725341797,85.22000122070312,72.0127944946289,6627500,0.0,0.0,0.0,False,-0.009069681306069333,-0.009111061257572368,0.7104937658419361,86.43222869164062,-0.16682936926751146,0.15537172230746063
+2023-01-06,85.3499984741211,86.75,85.2300033569336,86.7300033569336,73.28878021240234,8135400,0.0,0.0,0.0,False,0.01771887519055526,0.017563725954000946,0.7408017913931122,86.35136031882642,-0.15127242996745427,0.1562059035555455
+2023-01-09,86.26000213623047,86.91999816894531,86.1500015258789,86.55999755859375,73.1451187133789,8375400,0.0,0.0,0.0,False,-0.001960211353048691,-0.001962135081677218,0.7373894519582158,86.18155052290952,-0.151267083620933,0.15621143258408035
+2023-01-10,86.13999938964844,86.13999938964844,85.73999786376953,86.0199966430664,72.6888198852539,8733300,0.0,0.0,0.0,False,-0.0062382676541002935,-0.006257806949048552,0.7265511515374898,86.06835165173875,-0.1554523992817115,0.15630704478444654
+2023-01-11,87.0,87.16999816894531,86.75,87.0,73.51692962646484,21637000,0.0,0.0,0.0,False,0.01139253247635863,0.011328126283076046,0.7462209416034751,86.06835165173875,-0.14583086331269768,0.15674335813431545
+2023-01-12,87.41000366210938,88.16000366210938,86.66000366210938,88.02999877929688,74.38731384277344,11072000,0.0,0.0,0.0,False,0.011839235135783888,0.011769699684437673,0.7668948619301486,85.89046114609283,-0.13392811203741772,0.15721219258389957
+2023-01-13,87.66000366210938,88.20999908447266,87.62000274658203,87.81999969482422,74.20986938476562,7729700,0.0,0.0,0.0,False,-0.0023854128996089186,-0.002388262529557733,0.7626800881342477,85.82223085010601,-0.13530715002762062,0.15721564202172994
+2023-01-17,87.31999969482422,88.04000091552734,87.25,87.91000366210938,74.28591918945312,7286400,0.0,0.0,0.0,False,0.0010247936739140595,0.001024268931348321,0.764486471537702,85.82223085010601,-0.13442101826509012,0.1571970387837137
+2023-01-18,89.08000183105469,89.4800033569336,88.61000061035156,88.94999694824219,75.16474151611328,13413400,0.0,0.0,0.0,False,0.011830267919535009,0.011760837351694704,0.7853608192363879,85.82223085010601,-0.12418098700564795,0.15745954959284186
+2023-01-19,88.62999725341797,88.83999633789062,88.27999877929688,88.69999694824219,74.95347595214844,10619900,0.0,0.0,0.0,False,-0.0028107003324099322,-0.002814657767771986,0.7803427049882885,85.82223085010601,-0.12664265179660206,0.1572293036730468
+2023-01-20,88.33000183105469,88.54000091552734,88.18000030517578,88.5,74.78446960449219,6131600,0.0,0.0,0.0,False,-0.0022548166780703705,-0.0022573626049818404,0.7763283585644001,85.82223085010601,-0.12861191251124637,0.15707636560952584
+2023-01-23,88.3499984741211,88.6500015258789,88.25,88.44999694824219,74.74222564697266,4270800,0.0,0.0,0.0,False,-0.0005648760731064018,-0.0005650356757020076,0.7753249531766666,85.82223085010601,-0.12910413879225868,0.15702564119281492
+2023-01-24,88.18000030517578,88.87000274658203,88.0199966430664,88.83999633789062,75.07178497314453,6428700,0.0,0.0,0.0,False,0.004409279002855371,0.004399586612716906,0.7831528562159538,85.82223085010601,-0.12526411595776177,0.1569941933454834
+2023-01-25,88.45999908447266,88.80000305175781,88.30999755859375,88.77999877929688,75.02106475830078,6291200,0.0,0.0,0.0,False,-0.000675622870321968,-0.0006758512063052199,0.7819481173650142,85.82223085010601,-0.12585510752651197,0.15686843320843452
+2023-01-26,88.5199966430664,88.80999755859375,88.20999908447266,88.77999877929688,75.02106475830078,5835000,0.0,0.0,0.0,False,0.0,0.0,0.7819481173650142,85.82223085010601,-0.12585510752651197,0.15685667441609308
+2023-01-27,88.2699966430664,88.75,88.2699966430664,88.61000061035156,74.87743377685547,4154600,0.0,0.0,0.0,False,-0.0019145420277365544,-0.0019163771059214844,0.7785365028030728,85.82223085010601,-0.12752869466148375,0.15678992975794684
+2023-01-30,87.91999816894531,88.25,87.4800033569336,87.4800033569336,73.92256927490234,6648700,0.0,0.0,0.0,False,-0.01275236681853631,-0.012834376203449564,0.7558559529191713,85.82223085010601,-0.13865476878580774,0.1571530449907168
+2023-01-31,87.69999694824219,87.97000122070312,87.5,87.91000366210938,74.28591918945312,10027600,0.0,0.0,0.0,False,0.004915277135451923,0.004903236599720619,0.764486471537702,85.82223085010601,-0.13442101826509012,0.15720436490397036
+2023-02-01,88.0199966430664,89.31999969482422,87.87000274658203,89.26000213623047,75.69535064697266,8472000,0.312,0.0,0.0,False,0.018973063440529403,0.018795319583569586,0.7979641853021426,85.82223085010601,-0.11799833333184495,0.1584054107182566
+2023-02-02,89.79000091552734,89.97000122070312,89.33000183105469,89.55000305175781,75.9412841796875,14188400,0.0,0.0,0.0,False,0.003248991260530909,0.003243724692697456,0.8038057552269369,85.82223085010601,-0.11513271762506627,0.15841917533791106
+2023-02-03,88.37000274658203,88.79000091552734,88.23999786376953,88.31999969482422,74.89817810058594,9056000,0.0,0.0,0.0,False,-0.013735691862063248,-0.013830899309607672,0.7790292351941235,85.08380716968378,-0.11971289729412915,0.15889778889906575
+2023-02-06,87.5,87.58000183105469,87.0,87.06999969482422,73.83815002441406,8997700,0.0,0.0,0.0,False,-0.014152922047693695,-0.014254029762378564,0.753850773107853,84.67807894688205,-0.12801340154714425,0.15927868247656563
+2023-02-07,87.05999755859375,87.81999969482422,86.76000213623047,87.1500015258789,73.90599822998047,8378700,0.0,0.0,0.0,False,0.0009188773763153524,0.0009184554669345426,0.755462346904695,84.661810295257,-0.12704443748327343,0.15922763328542017
+2023-02-08,87.1500015258789,87.23999786376953,86.66000366210938,87.0999984741211,73.86357879638672,7534900,0.0,0.0,0.0,False,-0.0005739646931193221,-0.0005741294739090495,0.7544547734974714,84.661810295257,-0.12754548315482017,0.15922627802524403
+2023-02-09,87.52999877929688,87.63999938964844,86.38999938964844,86.52999877929688,73.38020324707031,7788500,0.0,0.0,0.0,False,-0.006544166383392946,-0.0065656733215568135,0.742973329547566,84.661810295257,-0.1332549706749977,0.15932775488789497
+2023-02-10,86.30000305175781,86.33999633789062,85.55000305175781,85.86000061035156,72.81201934814453,10120200,0.0,0.0,0.0,False,-0.007743013425742573,-0.007773146200634446,0.7294774636561681,83.93963228813833,-0.1325668535429868,0.15943927664001295
+2023-02-13,86.11000061035156,86.25,85.87000274658203,86.0999984741211,73.01556396484375,6715100,0.0,0.0,0.0,False,0.002795481000547273,0.002791580910263215,0.7343121850466936,83.93963228813833,-0.13014196066282124,0.15897211658303353
+2023-02-14,86.19999694824219,86.37000274658203,85.72000122070312,86.1500015258789,73.0579605102539,13109600,0.0,0.0,0.0,False,0.0005806507970076424,0.0005804822845617115,0.7353192147992009,83.93963228813833,-0.1296368768989965,0.15888502059007664
+2023-02-15,85.9000015258789,86.05999755859375,85.69000244140625,85.9000015258789,72.84593200683594,8657100,0.0,0.0,0.0,False,-0.002902195762612525,-0.0029064152986587196,0.7302829787272307,83.93963228813833,-0.13216284106679443,0.1588457019154757
+2023-02-16,85.69000244140625,85.80999755859375,85.31999969482422,85.33999633789062,72.37106323242188,8208900,0.0,0.0,0.0,False,-0.006518809785692636,-0.006540150018706683,0.7190035931134862,83.93963228813833,-0.13782010643083586,0.15890143180947006
+2023-02-17,85.11000061035156,85.44000244140625,85.01000213623047,85.37000274658203,72.39652252197266,8941400,0.0,0.0,0.0,False,0.00035178824814297016,0.00035172638516522487,0.7196083183760591,83.58254917196123,-0.13383208290255233,0.15886649687891352
+2023-02-21,84.69999694824219,84.75,84.01000213623047,84.08000183105469,71.30250549316406,7284700,0.0,0.0,0.0,False,-0.015111458267578426,-0.015226799814228717,0.6936225290363385,83.58254917196123,-0.1469211432344858,0.15948190884057098
+2023-02-22,84.5999984741211,84.83000183105469,84.33000183105469,84.41000366210938,71.58238983154297,8897100,0.0,0.0,0.0,False,0.003925308605119637,0.00391762468257805,0.7002705201233892,82.52764506946005,-0.13262531880929018,0.15954265145135194
+2023-02-23,85.31999969482422,85.83999633789062,85.05000305175781,85.76000213623047,72.72723388671875,7930200,0.0,0.0,0.0,False,0.015993375715311897,0.01586682916979089,0.7274635853693914,81.28606508305779,-0.10529272376013843,0.15993723699513568
+2023-02-24,85.0,85.3499984741211,84.8499984741211,85.16999816894531,72.22687530517578,5162400,0.0,0.0,0.0,False,-0.006879934170497037,-0.006903710031249128,0.7155787496201191,81.28606508305779,-0.11144825092253352,0.15922374211986892
+2023-02-27,85.62000274658203,85.70999908447266,85.2699966430664,85.5999984741211,72.59154510498047,6826400,0.0,0.0,0.0,False,0.005048948860986613,0.005036245659287827,0.7242406189939465,81.28606508305779,-0.10696199858110111,0.15901875862045903
+2023-02-28,85.19000244140625,85.37999725341797,84.80000305175781,85.23999786376953,72.2862548828125,5695100,0.0,0.0,0.0,False,-0.004205589255972808,-0.0042144576196649014,0.7169891711719938,80.49893502048691,-0.10202222098446756,0.1585783638685755
+2023-03-01,84.75,84.8499984741211,84.23999786376953,84.30000305175781,71.80838775634766,7304200,0.379,0.0,0.0,False,-0.006610760610568978,-0.00663270846999968,0.7056385667904366,80.21546678696916,-0.1048062096671264,0.15842777450705048
+2023-03-02,83.70999908447266,84.08000183105469,83.5999984741211,83.98999786376953,71.54430389404297,8891400,0.0,0.0,0.0,False,-0.003677618597993648,-0.003684397662916978,0.6993658786757528,80.21546678696916,-0.108098390999263,0.15774422162415652
+2023-03-03,84.5999984741211,85.30000305175781,84.5,85.27999877929688,72.64318084716797,6299900,0.0,0.0,0.0,False,0.01535939122075236,0.01524262984265928,0.7254671040335314,80.21546678696916,-0.0943993252562022,0.1585142170140818
+2023-03-06,85.47000122070312,85.48999786376953,84.87000274658203,84.94000244140625,72.35354614257812,4664800,0.0,0.0,0.0,False,-0.003987087311047133,-0.0039950569344364,0.71858751603741,80.21546678696916,-0.09801003421534893,0.1585059394450304
+2023-03-07,85.11000061035156,85.12999725341797,84.41999816894531,84.58999633789062,72.05542755126953,6995000,0.0,0.0,0.0,False,-0.004120303802679248,-0.0041288156433511546,0.7115064133598439,80.21546678696916,-0.10172650690134999,0.1571157637146403
+2023-03-08,84.58000183105469,84.98999786376953,84.08000183105469,84.19000244140625,71.71467590332031,6783900,0.0,0.0,0.0,False,-0.0047290212483545035,-0.004740238447558902,0.7034126631643702,80.21546678696916,-0.10597446133704702,0.15699587005868035
+2023-03-09,84.41999816894531,84.69999694824219,84.0999984741211,84.20999908447266,71.73173522949219,11879300,0.0,0.0,0.0,False,0.00023787775594041882,0.00023784946751306935,0.7038178671461244,80.21546678696916,-0.10576179254815654,0.1567397755151165
+2023-03-10,84.87999725341797,85.18000030517578,84.63999938964844,85.0,72.40465545654297,8826200,0.0,0.0,0.0,False,0.009381067178953595,0.009337338238265644,0.7198014970185236,80.21546678696916,-0.09737288385006371,0.15671879125124138
+2023-03-13,84.75,85.6500015258789,84.7300033569336,84.86000061035156,72.28539276123047,14656800,0.0,0.0,0.0,False,-0.001647168881068417,-0.0016485269552530383,0.7169686935110198,80.21546678696916,-0.09885966314699446,0.1567157047602815
+2023-03-14,84.88999938964844,85.19000244140625,84.51000213623047,84.62999725341797,72.08948516845703,7247100,0.0,0.0,0.0,False,-0.0027101961446145406,-0.002713875375313791,0.7123153715774424,80.21546678696916,-0.10130193021369016,0.1565556265347449
+2023-03-15,84.5999984741211,84.94999694824219,84.30000305175781,84.94000244140625,72.35354614257812,11381500,0.0,0.0,0.0,False,0.0036629610199607754,0.0036562687156982453,0.7185875160374102,80.21546678696916,-0.09801003421534893,0.15659261434545557
+2023-03-16,85.0,85.16000366210938,84.37999725341797,84.58000183105469,72.04689025878906,7268600,0.0,0.0,0.0,False,-0.0042382979154163,-0.004247304958723781,0.7113036301507283,80.21546678696916,-0.10183293640706037,0.1565192079382809
+2023-03-17,84.5999984741211,84.6500015258789,84.19000244140625,84.19999694824219,71.72319793701172,20251600,0.0,0.0,0.0,False,-0.004492800738722491,-0.004502923699638145,0.7036150839370086,80.21546678696916,-0.10586822205386692,0.15518980986508446
+2023-03-20,84.06999969482422,84.55999755859375,84.06999969482422,84.20999908447266,71.73173522949219,9517700,0.0,0.0,0.0,False,0.00011903111860633864,0.00011902403496485057,0.7038178671461242,80.21546678696916,-0.10576179254815654,0.15504388475303887
+2023-03-21,84.79000091552734,84.91999816894531,84.62000274658203,84.80999755859375,72.24280548095703,5544000,0.0,0.0,0.0,False,0.007124744017829254,0.007099482943989728,0.7159571333025441,80.21546678696916,-0.09939057422909958,0.15517971616810103
+2023-03-22,84.77999877929688,86.05999755859375,84.62999725341797,85.55000305175781,72.87315368652344,9077600,0.0,0.0,0.0,False,0.008725411497655156,0.008687565085763974,0.7309295654029455,80.21546678696916,-0.09153238639058159,0.15447751778473362
+2023-03-23,85.51000213623047,85.86000061035156,85.33000183105469,85.86000061035156,73.13721466064453,6410200,0.0,0.0,0.0,False,0.00362357000846969,0.0036170206951618247,0.7372017098629131,80.21546678696916,-0.08824049039224036,0.15451749082328411
+2023-03-24,85.5999984741211,85.83999633789062,85.33999633789062,85.38999938964844,72.73687744140625,4949900,0.0,0.0,0.0,False,-0.005473782684996098,-0.005488818727893458,0.7276926452231198,80.21546678696916,-0.09323126380881186,0.1546036599505418
+2023-03-27,85.05000305175781,85.27999877929688,84.98999786376953,85.02999877929688,72.43022155761719,4239500,0.0,0.0,0.0,False,-0.004215961621889641,-0.004224873845971727,0.7204087593364381,80.21546678696916,-0.0970541660005233,0.15459719005661932
+2023-03-28,85.01000213623047,85.04000091552734,84.56999969482422,84.7300033569336,72.17466735839844,11901400,0.0,0.0,0.0,False,-0.0035282813406205538,-0.0035345204050025317,0.7143386732126311,80.21546678696916,-0.10024001293821472,0.15461847616369917
+2023-03-29,84.9800033569336,85.16000366210938,84.91000366210938,85.13999938964844,72.52391052246094,6385500,0.0,0.0,0.0,False,0.004838860736666284,0.00482719108013943,0.7226341193077883,80.21546678696916,-0.09588619966439815,0.15438033415558752
+2023-03-30,85.56999969482422,85.7699966430664,85.41000366210938,85.7300033569336,73.02649688720703,6493100,0.0,0.0,0.0,False,0.006929940224202902,0.006906038549695995,0.7345718707827638,80.21546678696916,-0.08962074507219553,0.15421802470766138
+2023-03-31,85.83000183105469,86.4000015258789,85.80000305175781,86.27999877929688,73.49497985839844,7196100,0.0,0.0,0.0,False,0.006415246399056995,0.00639475629191158,0.7456995767307084,80.21546678696916,-0.08378043783524369,0.15436086039967792
+2023-04-03,85.9800033569336,86.3499984741211,85.8499984741211,86.23999786376953,73.77041625976562,6277000,0.362,0.0,0.0,False,0.0037476900041046868,0.0037406849104125684,0.7522419175845918,80.21546678696916,-0.08034673094055367,0.15441135481600654
+2023-04-04,86.0999984741211,86.44999694824219,86.04000091552734,86.36000061035156,73.87307739257812,4683200,0.0,0.0,0.0,False,0.0013916301143130916,0.0013906626945485367,0.7546803902046642,80.21546678696916,-0.07906691375660413,0.15437115199626789
+2023-04-05,86.19000244140625,86.41999816894531,85.93000030517578,86.18000030517578,73.71913146972656,4970000,0.0,0.0,0.0,False,-0.0020839245945238893,-0.002086098986753202,0.7510237685839878,78.92364087087746,-0.06594360503040786,0.1543253560098985
+2023-04-06,86.19000244140625,86.23999786376953,86.0199966430664,86.08999633789062,73.6421127319336,3563700,0.0,0.0,0.0,False,-0.0010447591589517469,-0.0010453053002257222,0.7491943704642174,78.68652757127442,-0.06410773222609922,0.15350842052423755
+2023-04-10,85.63999938964844,85.70999908447266,85.44999694824219,85.63999938964844,73.25718688964844,4056100,0.0,0.0,0.0,False,-0.005226979889704331,-0.005240688339146639,0.7400513666666169,78.4575792352459,-0.06628285496809294,0.15356485367739692
+2023-04-11,85.8499984741211,85.9000015258789,85.66999816894531,85.7300033569336,73.33418273925781,4433000,0.0,0.0,0.0,False,0.00105103475684043,0.0010504828065225108,0.7418802211316711,77.77896812569941,-0.05714636608778778,0.15354672848204037
+2023-04-12,86.2300033569336,86.33999633789062,85.73999786376953,85.9800033569336,73.54802703857422,4639100,0.0,0.0,0.0,False,0.0029160248512858367,0.0029117814979668834,0.7469595871444543,77.33748563463698,-0.04899898884695031,0.15334482664975996
+2023-04-13,86.16999816894531,86.3499984741211,86.0,86.06999969482422,73.6250228881836,2987600,0.0,0.0,0.0,False,0.0010468785188348928,0.0010463309236620536,0.7487884416095085,77.33748563463698,-0.048003406316983854,0.15289856094008783
+2023-04-14,85.88999938964844,86.05999755859375,85.66999816894531,85.88999938964844,73.4710464477539,4158300,0.0,0.0,0.0,False,-0.002091360170624834,-0.002093550118151887,0.7451310951158774,77.33748563463698,-0.04999437407558305,0.15286220648264617
+2023-04-17,85.70999908447266,85.72000122070312,85.18000030517578,85.33999633789062,73.00055694580078,6169600,0.0,0.0,0.0,False,-0.0064037403126916415,-0.006424332214891015,0.7339557287711522,76.7978857107511,-0.049445746192186224,0.15296588483511134
+2023-04-18,85.23999786376953,85.5999984741211,85.23999786376953,85.31999969482422,72.98346710205078,4666100,0.0,0.0,0.0,False,-0.00023410566254566945,-0.00023413306955379475,0.7335497999164433,76.7978857107511,-0.04966827632555948,0.15269158850965608
+2023-04-19,85.0,85.08999633789062,84.87000274658203,84.91000366210938,72.63272094726562,5465800,0.0,0.0,0.0,False,-0.004805830261457977,-0.004817415396072529,0.7252186538282603,76.7978857107511,-0.05423540928161763,0.1527622008844509
+2023-04-20,84.83999633789062,85.04000091552734,84.76000213623047,84.80999755859375,72.54719543457031,6161300,0.0,0.0,0.0,False,-0.0011775066606330986,-0.0011782004662950183,0.7231871973723292,76.7978857107511,-0.05534905338657947,0.1527183627163237
+2023-04-21,85.01000213623047,85.12000274658203,84.63999938964844,84.81999969482422,72.55575561523438,2954900,0.0,0.0,0.0,False,0.00011799464628214906,0.00011798768546142778,0.7233905242361611,76.17643700566684,-0.047530201368739755,0.15255622799422014
+2023-04-24,84.70999908447266,85.08999633789062,84.70999908447266,85.05000305175781,72.75251770019531,4877100,0.0,0.0,0.0,False,0.0027118742447445054,0.0027082037482373234,0.7280641426124739,76.17643700566684,-0.04494722305293464,0.15232285710236163
+2023-04-25,85.20999908447266,85.68000030517578,85.20999908447266,85.56999969482422,73.19727325439453,4325800,0.0,0.0,0.0,False,0.006113266842970422,0.006094656634822539,0.7386282598380329,76.17643700566684,-0.0391087305783373,0.15208399797480188
+2023-04-26,85.69000244140625,85.76000213623047,85.27999877929688,85.33999633789062,73.00055694580078,5070500,0.0,0.0,0.0,False,-0.002687481375297507,-0.002691099136599928,0.7339557287711522,75.9412841796875,-0.03872369641430551,0.15164417137716468
+2023-04-27,85.43000030517578,85.45999908447266,85.27999877929688,85.36000061035156,73.0176773071289,3661100,0.0,0.0,0.0,False,0.00023452370837162562,0.00023449621198568367,0.7343623824988159,75.9412841796875,-0.03849825433081877,0.151493245792906
+2023-04-28,85.68000030517578,86.1500015258789,85.68000030517578,86.1500015258789,73.69344329833984,7019700,0.0,0.0,0.0,False,0.009254827271052646,0.009212263767517749,0.7504136067742537,75.9412841796875,-0.029599721753834962,0.15175833060911756
+2023-05-01,85.37999725341797,85.56999969482422,84.81999969482422,84.94999694824219,72.96337890625,7072300,0.35,0.0,0.0,False,-0.009906775411948954,-0.009956174036307887,0.7330726522939217,75.9412841796875,-0.03921325937011244,0.15206589359970163
+2023-05-02,85.11000061035156,85.41000366210938,85.04000091552734,85.30999755859375,73.2725830078125,4142900,0.0,0.0,0.0,False,0.004237798553158978,0.004228844373297093,0.7404170650723323,75.9412841796875,-0.03514163871077669,0.15117796296125197
+2023-05-03,85.55000305175781,85.81999969482422,85.4000015258789,85.58000183105469,73.50450897216797,3694700,0.0,0.0,0.0,False,0.003165248921697561,0.003160250066964767,0.7459259183108564,75.9412841796875,-0.0320876218231152,0.1511111203342279
+2023-05-04,85.58999633789062,85.58999633789062,85.11000061035156,85.1500015258789,73.13516235351562,6763800,0.0,0.0,0.0,False,-0.005024815808132188,-0.005037482645249606,0.7371529621567003,75.9412841796875,-0.03695120324186518,0.15113613745298635
+2023-05-05,85.13999938964844,85.47000122070312,85.08999633789062,85.38999938964844,73.34131622314453,4066400,0.0,0.0,0.0,False,0.002818806480970215,0.002814841096002402,0.7420496601848643,75.9412841796875,-0.03423655505207268,0.1501790986501354
+2023-05-08,85.22000122070312,85.22000122070312,84.97000122070312,85.05000305175781,73.04928588867188,3406100,0.0,0.0,0.0,False,-0.003981798384748658,-0.0039897468504115985,0.7351131696617883,75.9412841796875,-0.03808203037721569,0.14948106501737796
+2023-05-09,85.0,85.11000061035156,84.88999938964844,85.01000213623047,73.01492309570312,3094500,0.0,0.0,0.0,False,-0.0004704055974088517,-0.00047051627283147495,0.7342969627146416,75.9412841796875,-0.03853452197437435,0.14887123147744036
+2023-05-10,85.44999694824219,85.54000091552734,85.33999633789062,85.4800033569336,73.4186019897461,3712700,0.0,0.0,0.0,False,0.005528717650141957,0.005513490389747785,0.7438854009429896,75.9412841796875,-0.03321885081601195,0.14870537508705628
+2023-05-11,85.76000213623047,85.87999725341797,85.5999984741211,85.75,73.6504898071289,3556600,0.0,0.0,0.0,False,0.003158434117489728,0.0031534567421732896,0.7493933480903201,75.9412841796875,-0.03016533625028328,0.14865669189755895
+2023-05-12,85.58000183105469,85.66999816894531,85.18000030517578,85.20999908447266,73.1866683959961,5072200,0.0,0.0,0.0,False,-0.006297601174784284,-0.00631751471410558,0.7383763664862266,75.9412841796875,-0.03627296816806003,0.1487296538569963
+2023-05-15,84.83999633789062,84.94999694824219,84.79000091552734,84.83999633789062,72.86891174316406,4737000,0.0,0.0,0.0,False,-0.0043417286207472205,-0.004351181295008607,0.7308288080622227,75.9412841796875,-0.0404572094047525,0.1487925277147086
+2023-05-16,84.68000030517578,84.73999786376953,84.47000122070312,84.51000213623047,72.58546447753906,2822800,0.0,0.0,0.0,False,-0.003889824327609648,-0.0038974093703044326,0.7240961880576946,75.9412841796875,-0.04418966229499233,0.14883421059595658
+2023-05-17,84.6500015258789,84.72000122070312,84.44000244140625,84.5199966430664,72.59403991699219,4034600,0.0,0.0,0.0,False,0.00011814265452247952,0.00011813567622868807,0.7242998773580038,75.9412841796875,-0.04407674032447584,0.1487362156762266
+2023-05-18,84.3499984741211,84.43000030517578,84.1500015258789,84.18000030517578,72.30203247070312,4421200,0.0,0.0,0.0,False,-0.004022471357469026,-0.004030583255940196,0.717363930489644,75.9412841796875,-0.047921914256459086,0.14874759159571788
+2023-05-19,84.30999755859375,84.45999908447266,84.1500015258789,84.16999816894531,72.29341125488281,4407400,0.0,0.0,0.0,False,-0.00011923891384113539,-0.00011924602336558265,0.7171591538799025,75.9412841796875,-0.0480354390132951,0.14860922912124327
+2023-05-22,84.31999969482422,84.37999725341797,84.08999633789062,84.16000366210938,72.28486633300781,3578900,0.0,0.0,0.0,False,-0.0001181977959909819,-0.00011820478190095533,0.7169561894525482,75.9412841796875,-0.04814795912626524,0.14851042001600023
+2023-05-23,84.2300033569336,84.30000305175781,83.98999786376953,84.26000213623047,72.37073516845703,3190700,0.0,0.0,0.0,False,0.0011879227258113634,0.0011872177038959137,0.7189958007292214,75.9412841796875,-0.04701723245530143,0.14837129341826058
+2023-05-24,84.45999908447266,84.45999908447266,84.02999877929688,84.12000274658203,72.2505111694336,4770700,0.0,0.0,0.0,False,-0.0016612239566669018,-0.001662605319231031,0.7161401637236402,75.9412841796875,-0.04860035025903742,0.14837869007942656
+2023-05-25,84.2699966430664,84.33999633789062,83.80000305175781,83.9000015258789,72.06156158447266,4019000,0.0,0.0,0.0,False,-0.002615200666440054,-0.0026186262774464653,0.7116521128237656,75.9412841796875,-0.05108845125709083,0.14814165541767177
+2023-05-26,83.88999938964844,84.29000091552734,83.88999938964844,84.25,72.36214447021484,4146700,0.0,0.0,0.0,False,0.004171195837739949,0.004162520516324283,0.7187917489924349,75.9412841796875,-0.04713035535459109,0.14793278463579657
+2023-05-30,84.52999877929688,84.91000366210938,84.4800033569336,84.88999938964844,72.91184997558594,4482100,0.0,0.0,0.0,False,0.007596589479148985,0.007567880694191252,0.7318487043096789,75.9412841796875,-0.03989179583707736,0.14809438412269896
+2023-05-31,84.51000213623047,84.9800033569336,84.51000213623047,84.77999877929688,72.8173599243164,4623600,0.0,0.0,0.0,False,-0.001295949167401056,-0.0012967896357379345,0.7296043164232642,75.9412841796875,-0.041136047264877185,0.1480893155413306
+2023-06-01,84.5,84.98999786376953,84.38999938964844,84.98999786376953,73.30293273925781,9882600,0.353,0.0,0.0,False,0.006668366107286605,0.006646230903289891,0.7411379512259177,75.9412841796875,-0.03474199138095935,0.1481562981504564
+2023-06-02,85.06999969482422,85.12999725341797,84.80999755859375,84.86000061035156,73.1908187866211,4724100,0.0,0.0,0.0,False,-0.0015294606702233038,-0.0015306314891608101,0.7384749492080844,75.9412841796875,-0.03621831554176025,0.14815314640175134
+2023-06-05,84.91000366210938,85.16000366210938,84.7699966430664,85.13999938964844,73.43233489990234,6430300,0.0,0.0,0.0,False,0.003299814338535656,0.0032943818986161943,0.7442115937726663,75.9412841796875,-0.033038014920167,0.14786880821736068
+2023-06-06,85.04000091552734,85.33000183105469,84.83999633789062,85.29000091552734,73.56168365478516,3854300,0.0,0.0,0.0,False,0.0017614686372036115,0.0017599190707319884,0.7472839677917438,75.9412841796875,-0.03133474171008066,0.14772674913076425
+2023-06-07,85.22000122070312,85.33999633789062,84.77999877929688,84.79000091552734,73.13046264648438,3861300,0.0,0.0,0.0,False,-0.005862032880112444,-0.005879282037976596,0.7370413317216553,75.9412841796875,-0.037013089303998825,0.14725286270923427
+2023-06-08,84.80999755859375,85.27999877929688,84.79000091552734,85.2699966430664,73.54442596435547,4117700,0.0,0.0,0.0,False,0.005660613961547156,0.0056446528909814145,0.7468740521357833,75.9412841796875,-0.031561992152525864,0.14724335671090247
+2023-06-09,85.12999725341797,85.33999633789062,85.08999633789062,85.16999816894531,73.45819854736328,3415200,0.0,0.0,0.0,False,-0.0011724534641683881,-0.0011731413254406605,0.7448259236018908,75.9412841796875,-0.03269744064965896,0.1469160772370757
+2023-06-12,85.47000122070312,85.68000030517578,85.2300033569336,85.63999938964844,73.86356353759766,5517600,0.0,0.0,0.0,False,0.0055183083474747985,0.0055031382671641895,0.7544544110609936,75.9412841796875,-0.02735956686186225,0.14678084487796017
+2023-06-13,85.72000122070312,85.91000366210938,85.31999969482422,85.51000213623047,73.75141906738281,3637300,0.0,0.0,0.0,False,-0.0015182650936921283,-0.0015194188260684231,0.7517906841702056,75.9412841796875,-0.028836292880209502,0.14580871610493878
+2023-06-14,85.54000091552734,85.88999938964844,85.26000213623047,85.69000244140625,73.90668487548828,3561100,0.0,0.0,0.0,False,0.002105258584429448,0.002103045632921616,0.7554786565461784,75.9412841796875,-0.026791742148909115,0.1433486463130041
+2023-06-15,85.8499984741211,86.12999725341797,85.69999694824219,86.12999725341797,74.28618621826172,5592400,0.0,0.0,0.0,False,0.005134871675177788,0.005121733178753172,0.7644928141760565,75.9412841796875,-0.021794442631620448,0.1434296021124509
+2023-06-16,86.0199966430664,86.02999877929688,85.70999908447266,85.79000091552734,73.99295806884766,2511600,0.0,0.0,0.0,False,-0.003947276934537003,-0.003955087993854427,0.7575278723895031,75.9412841796875,-0.025655690865456493,0.14036723496234293
+2023-06-20,85.9000015258789,86.12999725341797,85.81999969482422,85.83000183105469,74.02743530273438,3889800,0.0,0.0,0.0,False,0.0004659529066892709,0.0004658443843432046,0.7583467976102305,75.9412841796875,-0.025201692302499024,0.13856391138242286
+2023-06-21,85.93000030517578,86.44999694824219,85.69999694824219,86.27999877929688,74.4155502319336,11177200,0.0,0.0,0.0,False,0.005242852566917033,0.005229156664937883,0.7675655506316117,75.9412841796875,-0.02009096849276093,0.1385587961249622
+2023-06-22,86.11000061035156,86.16999816894531,85.86000061035156,85.94999694824219,74.13092041015625,3848200,0.0,0.0,0.0,False,-0.0038248702171821414,-0.003832203739090203,0.7608048418000837,75.9412841796875,-0.023838993362920724,0.13858268404998342
+2023-06-23,86.18000030517578,86.41000366210938,86.05000305175781,86.05000305175781,74.21717071533203,2917300,0.0,0.0,0.0,False,0.001163486230827404,0.001162809905268893,0.7628535139886923,75.9412841796875,-0.022703243472627865,0.1385798419632489
+2023-06-26,86.27999877929688,86.41999816894531,86.19999694824219,86.31999969482422,74.45005798339844,3700900,0.0,0.0,0.0,False,0.003137916277618169,0.0031330032933413327,0.7683852007252938,75.9412841796875,-0.01963656807225722,0.13846130135379953
+2023-06-27,86.37000274658203,86.52999877929688,86.20999908447266,86.31999969482422,74.45005798339844,4381300,0.0,0.0,0.0,False,0.0,0.0,0.7683852007252938,75.9412841796875,-0.01963656807225722,0.13845740016552127
+2023-06-28,86.33999633789062,86.44000244140625,86.16999816894531,86.37999725341797,74.50179290771484,4503600,0.0,0.0,0.0,False,0.0006948943455213907,0.0006946530182371771,0.7696140416019814,75.9412841796875,-0.01895531906685466,0.13775760770227657
+2023-06-29,86.05000305175781,86.05000305175781,85.76000213623047,85.91999816894531,74.10504913330078,4319000,0.0,0.0,0.0,False,-0.005325291632988005,-0.005339521539895218,0.7601903307526203,75.9412841796875,-0.024179668097815354,0.13764479083390424
+2023-06-30,86.18000030517578,86.62000274658203,86.12999725341797,86.54000091552734,74.63981628417969,4943300,0.0,0.0,0.0,False,0.007216338928768051,0.007190425745859152,0.7728924607584715,75.9412841796875,-0.0171378178492263,0.13777836809307606
+2023-07-03,86.22000122070312,86.41000366210938,86.12000274658203,86.36000061035156,74.78355407714844,5083100,0.346,0.0,0.0,False,0.0019257522341895594,0.0019239003504874506,0.7763066123757549,75.9412841796875,-0.015245068806049034,0.13773463952698622
+2023-07-05,86.20999908447266,86.20999908447266,85.81999969482422,85.91999816894531,74.40252685546875,5234100,0.0,0.0,0.0,False,-0.0050950670422351685,-0.005108091154301697,0.7672562110981349,75.9412841796875,-0.020262461200653892,0.13714590833137952
+2023-07-06,85.27999877929688,85.27999877929688,84.55000305175781,84.69000244140625,73.33741760253906,7823100,0.0,0.0,0.0,False,-0.014315498383525638,-0.01441895366000744,0.741957057664884,75.9412841796875,-0.0342878923536154,0.13767607239314245
+2023-07-07,84.52999877929688,84.9000015258789,84.2699966430664,84.58999633789062,73.25082397460938,5414500,0.0,0.0,0.0,False,-0.0011807564373071955,-0.0011814540794069866,0.7399002306555333,75.9412841796875,-0.03542816314130437,0.13743350328542975
+2023-07-10,84.69000244140625,85.01000213623047,84.69000244140625,84.94999694824219,73.56256103515625,3788700,0.0,0.0,0.0,False,0.004255748176360763,0.0042467180908716306,0.7473048078891953,75.9412841796875,-0.03132318830562386,0.1374658699317698
+2023-07-11,85.37000274658203,85.5199966430664,85.29000091552734,85.48999786376953,74.03018951416016,5984500,0.0,0.0,0.0,False,0.0063568814410963626,0.006336761691161995,0.7584122173944046,75.9412841796875,-0.025165424658943447,0.13751354739097502
+2023-07-12,86.20999908447266,86.58000183105469,86.16999816894531,86.51000213623047,74.9134521484375,4950600,0.0,0.0,0.0,False,0.011931114050550917,0.011860499428457141,0.7793920341080194,75.9412841796875,-0.013534562160128938,0.137731844326908
+2023-07-13,87.19000244140625,87.52999877929688,87.01000213623047,87.44999694824219,75.72743225097656,6892500,0.0,0.0,0.0,False,0.01086560663265379,0.010807000077237776,0.7987262079959148,75.9412841796875,-0.002816016755852302,0.13809525252702926
+2023-07-14,87.25,87.30000305175781,86.93000030517578,86.94000244140625,75.28579711914062,3907100,0.0,0.0,0.0,False,-0.005831904221607176,-0.005848976182082704,0.7882362090299879,75.9412841796875,-0.008631498237452795,0.13816386081304008
+2023-07-17,86.87999725341797,87.13999938964844,86.8499984741211,87.06999969482422,75.39837646484375,2214500,0.0,0.0,0.0,False,0.0014953596828490845,0.0014942427459015482,0.7909102653603823,75.9412841796875,-0.007149045749070493,0.13699342693681882
+2023-07-18,87.1500015258789,87.5999984741211,87.12999725341797,87.5,75.7707290649414,5535800,0.0,0.0,0.0,False,0.0049384697331151806,0.004926315490610488,0.79975462150059,75.9412841796875,-0.0022458813620077622,0.13673184180444942
+2023-07-19,87.45999908447266,87.62999725341797,87.13999938964844,87.26000213623047,75.56291961669922,6555500,0.0,0.0,0.0,False,-0.002742608535072688,-0.002746376376580693,0.7948185991146259,75.9412841796875,-0.004982330323688222,0.13676889757903657
+2023-07-20,86.94000244140625,86.94999694824219,86.58000183105469,86.7300033569336,75.10395812988281,6902800,0.0,0.0,0.0,False,-0.00607389827106386,-0.0060924194263266,0.7839170535285904,75.9412841796875,-0.011025966427213096,0.13617695849030884
+2023-07-21,86.95999908447266,87.13999938964844,86.87000274658203,87.0,75.3377456665039,6036800,0.0,0.0,0.0,False,0.0031128524040875405,0.0031080175099854443,0.7894701240173596,75.9412841796875,-0.007947436229226001,0.13599651525408424
+2023-07-24,87.33000183105469,87.45999908447266,87.11000061035156,87.16999816894531,75.48495483398438,5910100,0.0,0.0,0.0,False,0.0019539895463838164,0.0019520829919976994,0.7929667299332557,75.9412841796875,-0.0060089758901547,0.13590519837473716
+2023-07-25,86.94000244140625,87.16000366210938,86.81999969482422,87.05999755859375,75.38973236083984,3301300,0.0,0.0,0.0,False,-0.0012614761889168102,-0.0012622725197764728,0.7907049450959249,75.9412841796875,-0.00726287189906627,0.13549514519674483
+2023-07-26,87.23999786376953,87.47000122070312,87.05000305175781,87.33999633789062,75.63218688964844,3514400,0.0,0.0,0.0,False,0.003216015247913706,0.003210854931686717,0.7964638795038679,75.9412841796875,-0.004070214157923635,0.1355266210060781
+2023-07-27,87.41000366210938,87.41999816894531,86.47000122070312,86.51000213623047,74.9134521484375,6565000,0.0,0.0,0.0,False,-0.009503027358703897,-0.009548469242653398,0.7793920341080194,75.9412841796875,-0.013534562160128938,0.1355415448699968
+2023-07-28,87.08000183105469,87.56999969482422,86.98999786376953,87.55999755859375,75.82270050048828,4310300,0.0,0.0,0.0,False,0.012137317477362464,0.01206425086720594,0.8009890801426782,75.9412841796875,-0.001561517960621206,0.13524509092807874
+2023-07-31,87.63999938964844,87.79000091552734,87.51000213623047,87.68000030517578,75.92659759521484,4705600,0.0,0.0,0.0,False,0.0013702637078443214,0.0013693257532621174,0.8034569101174216,75.9412841796875,-0.0001933939441675081,0.13464990425097248
+2023-08-01,86.87999725341797,86.93000030517578,86.45999908447266,86.45999908447266,75.16845703125,8951300,0.348,0.0,0.0,False,-0.009985177631779307,-0.010035363876470237,0.7854490725186394,75.9412841796875,-0.01017664050306133,0.13498465784870897
+2023-08-02,86.29000091552734,86.29000091552734,85.52999877929688,85.83999633789062,74.62947082519531,8745800,0.0,0.0,0.0,False,-0.007170377407515693,-0.007196208114944471,0.772646728826782,75.9412841796875,-0.01727404755742945,0.13511193857283152
+2023-08-03,85.37999725341797,85.43000030517578,85.08999633789062,85.11000061035156,73.99480438232422,7354000,0.0,0.0,0.0,False,-0.008504233459696864,-0.008540600783995716,0.7575717272032712,75.9412841796875,-0.025631378483903955,0.1345891576643983
+2023-08-04,85.69999694824219,86.4000015258789,85.69999694824219,86.23999786376953,74.97721862792969,6336600,0.0,0.0,0.0,False,0.01327680036194745,0.013189436077250769,0.780906656147152,75.9412841796875,-0.012694880817088916,0.13386940610684578
+2023-08-07,86.11000061035156,86.20999908447266,85.91999816894531,85.95999908447266,74.73377990722656,2721200,0.0,0.0,0.0,False,-0.003246835841046236,-0.003252118249710522,0.7751243445864158,75.9412841796875,-0.015900498464100465,0.13389585995415054
+2023-08-08,86.20999908447266,86.27999877929688,86.0,86.18000030517578,74.925048828125,4013300,0.0,0.0,0.0,False,0.0025593369040863845,0.002556067378748486,0.7796674858308579,75.9412841796875,-0.013381856292526528,0.13390142118888287
+2023-08-09,86.29000091552734,86.4000015258789,86.16999816894531,86.36000061035156,75.08154296875,3013000,0.0,0.0,0.0,False,0.0020886758577094433,0.0020864976068694376,0.7833846343432633,75.9412841796875,-0.011321130794986756,0.13310171177503863
+2023-08-10,86.41000366210938,86.72000122070312,86.0199966430664,86.02999877929688,74.79463195800781,4229100,0.0,0.0,0.0,False,-0.0038213254469424696,-0.0038286453648376365,0.7765697412583612,75.9412841796875,-0.015099194516734138,0.1320917235763072
+2023-08-11,86.05000305175781,86.13999938964844,85.7699966430664,85.83000183105469,74.62077331542969,4950500,0.0,0.0,0.0,False,-0.0023244802203951087,-0.002327186018405146,0.7724401400346537,75.9412841796875,-0.01738857695813123,0.1309006554182023
+2023-08-14,85.38999938964844,85.4000015258789,85.0999984741211,85.13999938964844,74.02086639404297,4343600,0.0,0.0,0.0,False,-0.008039409064428349,-0.008071899365861696,0.7581907687067024,75.9412841796875,-0.025288192139344856,0.1310840905758359
+2023-08-15,84.7300033569336,84.7699966430664,84.41000366210938,84.41999816894531,73.3949203491211,8907200,0.0,0.0,0.0,False,-0.008456345830778478,-0.008492303580795831,0.7433228995300363,75.9412841796875,-0.03353069227195793,0.13113494367601555
+2023-08-16,84.58999633789062,84.68000030517578,84.25,84.26000213623047,73.25578308105469,6894600,0.0,0.0,0.0,False,-0.0018957343015643113,-0.0018975334800378535,0.7400180225106947,75.9412841796875,-0.03536286129002697,0.1311350890427215
+2023-08-17,84.20999908447266,84.30000305175781,84.01000213623047,84.19000244140625,73.19493865966797,6233600,0.0,0.0,0.0,False,-0.0008305749911838856,-0.0008309201097029822,0.7385728070569881,75.9412841796875,-0.03616406477300671,0.13085179723109552
+2023-08-18,84.11000061035156,84.4000015258789,84.04000091552734,84.16999816894531,73.17755126953125,4198800,0.0,0.0,0.0,False,-0.0002375490772328348,-0.00023757729648394175,0.7381598106909697,75.9412841796875,-0.03639302311002379,0.130387862004412
+2023-08-21,84.08999633789062,84.08999633789062,83.62999725341797,83.75,72.81241607666016,5360900,0.0,0.0,0.0,False,-0.004989715924303195,-0.005002206122488673,0.7294868870045812,75.9412841796875,-0.0412011481873813,0.13047930993946877
+2023-08-22,83.97000122070312,84.08000183105469,83.86000061035156,83.9800033569336,73.01237487792969,5616800,0.0,0.0,0.0,False,0.0027462184616837693,0.0027424544933090118,0.7342364358229132,75.9412841796875,-0.03856807707949228,0.12960964760198496
+2023-08-23,84.62999725341797,85.33000183105469,84.58999633789062,85.33000183105469,74.18607330322266,5303800,0.0,0.0,0.0,False,0.0160753355476424,0.015947495568442344,0.7621148684477139,75.9412841796875,-0.02311273631233013,0.1303742410686286
+2023-08-24,85.19000244140625,85.19000244140625,84.70999908447266,84.75,73.68179321289062,5073700,0.0,0.0,0.0,False,-0.006797503464981536,-0.006820711723597931,0.750136886523745,75.9412841796875,-0.029753130872143374,0.13014134320266443
+2023-08-25,84.80999755859375,85.1500015258789,84.61000061035156,84.87999725341797,73.79483795166016,4679700,0.0,0.0,0.0,False,0.0015342289301090162,0.00153305320330645,0.7528219971667007,75.9412841796875,-0.02826455005617967,0.13014505382326563
+2023-08-28,85.0999984741211,85.23999786376953,85.0,85.1500015258789,74.02957916259766,3304400,0.0,0.0,0.0,False,0.003180997715467093,0.0031759490459383637,0.7583977199353085,75.9412841796875,-0.0251734618098699,0.12975791967359607
+2023-08-29,85.12999725341797,86.05000305175781,85.12000274658203,86.02999877929688,74.79463195800781,5650000,0.0,0.0,0.0,False,0.010334420431187485,0.010281385386377892,0.7765697412583614,75.9412841796875,-0.015099194516734138,0.12920253471885826
+2023-08-30,85.80999755859375,85.9800033569336,85.72000122070312,85.80000305175781,74.59469604492188,3956700,0.0,0.0,0.0,False,-0.0026731318525397008,-0.0026767110493564742,0.7718207360947456,75.9412841796875,-0.017731964231463504,0.12908483910378488
+2023-08-31,85.68000030517578,85.8499984741211,85.68000030517578,85.72000122070312,74.52513122558594,3925100,0.0,0.0,0.0,False,-0.0009325705850995458,-0.0009330056995853228,0.7701683881941941,75.9412841796875,-0.018647998508304786,0.1290886684931169
+2023-09-01,85.52999877929688,85.56999969482422,84.80999755859375,85.1500015258789,74.3409194946289,5214400,0.359,0.0,0.0,False,-0.002471806864712822,-0.0024748668227579386,0.7657928738205579,75.9412841796875,-0.021073711122291727,0.1288526692709078
+2023-09-05,84.83999633789062,84.87999725341797,84.30000305175781,84.31999969482422,73.61627197265625,5055600,0.0,0.0,0.0,False,-0.009747626568232248,-0.009795445682410005,0.7485805842897095,75.9412841796875,-0.030615919024096994,0.12921087001204823
+2023-09-06,84.30999755859375,84.44000244140625,84.06999969482422,84.19000244140625,73.5027847290039,5023300,0.0,0.0,0.0,False,-0.0015416054169993254,-0.001542794913276635,0.7458849629889086,75.9412841796875,-0.032110326774482334,0.12917871817596302
+2023-09-07,84.33999633789062,84.6500015258789,84.29000091552734,84.63999938964844,73.89566040039062,3756900,0.0,0.0,0.0,False,0.005345044719532899,0.005330810666577689,0.7552167961912444,75.9412841796875,-0.026936913187518008,0.12894001906405841
+2023-09-08,84.83999633789062,85.0199966430664,84.5999984741211,84.70999908447266,73.95675659179688,3568000,0.0,0.0,0.0,False,0.0008267899775875609,0.0008264483750301212,0.7566679918468286,75.9412841796875,-0.0261323943797811,0.12806485563049363
+2023-09-11,84.47000122070312,84.5999984741211,84.41999816894531,84.58000183105469,73.8432846069336,2913700,0.0,0.0,0.0,False,-0.0015343018013835863,-0.0015354800477370058,0.7539727329825052,75.9412841796875,-0.027626601201393375,0.12807612512385394
+2023-09-12,84.52999877929688,84.66999816894531,84.44000244140625,84.63999938964844,73.89566040039062,2630600,0.0,0.0,0.0,False,0.0007092830950821138,0.0007090316727070317,0.7552167961912446,75.9412841796875,-0.026936913187518008,0.12794000063484295
+2023-09-13,84.63999938964844,84.80000305175781,84.45999908447266,84.69000244140625,73.9393081665039,3380600,0.0,0.0,0.0,False,0.0005906675152069774,0.0005904931398120923,0.7562535457349004,75.9412841796875,-0.02636215643189077,0.12793980511575323
+2023-09-14,84.8499984741211,84.9800033569336,84.68000030517578,84.72000122070312,73.96552276611328,5665500,0.0,0.0,0.0,False,0.00035454212731256263,0.0003544792921039233,0.7568762116031056,75.9412841796875,-0.02601696079960003,0.12699234785140567
+2023-09-15,84.63999938964844,84.6500015258789,84.43000030517578,84.44000244140625,73.72105407714844,5196300,0.0,0.0,0.0,False,-0.003305170839363658,-0.0033106449818144593,0.7510694355801433,75.9412841796875,-0.02923614113880002,0.12703778491700382
+2023-09-18,84.38999938964844,84.55999755859375,84.3499984741211,84.48999786376953,73.76469421386719,2504100,0.0,0.0,0.0,False,0.0005919630052098057,0.000591787864224618,0.7521060039055603,75.9412841796875,-0.02866148484755937,0.12703509159094997
+2023-09-19,84.41000366210938,84.48999786376953,84.30000305175781,84.38999938964844,73.67740631103516,3252200,0.0,0.0,0.0,False,-0.0011833290134567465,-0.0011840297000501837,0.750032686036487,75.9412841796875,-0.029810897894427146,0.12691668414592933
+2023-09-20,84.6500015258789,84.87000274658203,84.31999969482422,84.31999969482422,73.61627197265625,5410200,0.0,0.0,0.0,False,-0.0008297569287499806,-0.0008301013675772345,0.7485805842897093,75.9412841796875,-0.030615919024096994,0.12687666063564357
+2023-09-21,83.73999786376953,83.77999877929688,83.33999633789062,83.47000122070312,72.87417602539062,9740000,0.0,0.0,0.0,False,-0.010080596685760779,-0.010131749961237729,0.7309538486469329,75.9412841796875,-0.04038788897801193,0.12694295439295306
+2023-09-22,83.75,84.0199966430664,83.69999694824219,83.80999755859375,73.17098999023438,4928300,0.0,0.0,0.0,False,0.004072964951814084,0.0040646928836866394,0.7380039630056796,75.9412841796875,-0.03647942248248304,0.12696417755065462
+2023-09-25,83.47000122070312,83.47000122070312,83.27999877929688,83.33000183105469,72.751953125,5234100,0.0,0.0,0.0,False,-0.005726816943303681,-0.005743278035982159,0.7280507324628098,75.9412841796875,-0.0419973284510321,0.12691411223423027
+2023-09-26,83.2699966430664,83.31999969482422,82.69000244140625,82.77999877929688,72.27177429199219,12528200,0.0,0.0,0.0,False,-0.0066002191333995874,-0.006622096898200143,0.7166452189549237,75.9412841796875,-0.04832035601363749,0.1264999058098191
+2023-09-27,83.08999633789062,83.18000030517578,82.30999755859375,82.41999816894531,71.95745086669922,8379700,0.0,0.0,0.0,False,-0.004349186502922153,-0.004358671726535896,0.7091792087383391,75.9412841796875,-0.052459388276368646,0.12430847959970683
+2023-09-28,82.02999877929688,82.62000274658203,81.83999633789062,82.61000061035156,72.12334442138672,9125200,0.0,0.0,0.0,False,0.002305439571432588,0.0023027861230844895,0.7131196181208344,75.9412841796875,-0.0502748906545617,0.12323684453957826
+2023-09-29,83.08999633789062,83.12999725341797,82.41999816894531,82.5199966430664,72.0447769165039,6968200,0.0,0.0,0.0,False,-0.001089349163064024,-0.001089942935119454,0.711253432698606,75.9412841796875,-0.05130947290756793,0.12094426432439158
+2023-10-02,81.81999969482422,81.88999938964844,81.25,81.2699966430664,71.25825500488281,9072800,0.353,0.0,0.0,False,-0.010917126060819515,-0.010977155178297626,0.6925714632518252,75.9412841796875,-0.06166644698454138,0.12076966844539942
+2023-10-03,81.0199966430664,81.1500015258789,80.22000122070312,80.36000061035156,70.46038055419922,8120300,0.0,0.0,0.0,False,-0.011196940629951135,-0.011260098260389536,0.6736198410658449,75.9412841796875,-0.07217291206874654,0.1212902451990323
+2023-10-04,80.69999694824219,80.83999633789062,80.31999969482422,80.73999786376953,70.79356384277344,8236500,0.0,0.0,0.0,False,0.004728661496767428,0.004717516497135778,0.681533822768519,75.9412841796875,-0.06778553184238822,0.12044615257429554
+2023-10-05,80.98999786376953,81.04000091552734,80.58000183105469,80.70999908447266,70.76728820800781,4510100,0.0,0.0,0.0,False,-0.0003711585254272398,-0.00037122742180091686,0.6809097071544044,75.9412841796875,-0.06813153118977155,0.11899313206435509
+2023-10-06,80.04000091552734,80.88999938964844,79.83999633789062,80.73999786376953,70.79356384277344,7133400,0.0,0.0,0.0,False,0.00037129633522758887,0.0003712274218009863,0.6815338227685193,75.9412841796875,-0.06778553184238822,0.11811787921613068
+2023-10-09,80.62999725341797,81.16000366210938,80.37000274658203,81.13999938964844,71.14429473876953,3437800,0.0,0.0,0.0,False,0.004954276588971185,0.004942044544695841,0.6898646064202245,75.9412841796875,-0.06316708352689471,0.11814176089877412
+2023-10-10,81.05000305175781,81.7699966430664,80.95999908447266,81.2699966430664,71.25825500488281,8594900,0.0,0.0,0.0,False,0.0016018187618800361,0.001600537218557983,0.6925714632518254,75.9412841796875,-0.06166644698454138,0.11734475947455493
+2023-10-11,81.86000061035156,81.93000030517578,81.51000213623047,81.93000030517578,71.83695220947266,6297200,0.0,0.0,0.0,False,0.008121125118067951,0.00808832623769195,0.7063170478761649,75.9412841796875,-0.05404612279802157,0.1175592000765426
+2023-10-12,81.75,81.75,80.93000030517578,81.06999969482422,71.08292388916016,6076200,0.0,0.0,0.0,False,-0.010496385176723466,-0.010551860764505268,0.6884068869080471,75.9412841796875,-0.06397521905254855,0.1180540676742709
+2023-10-13,81.62999725341797,81.76000213623047,81.18000030517578,81.30000305175781,71.28459930419922,6175000,0.0,0.0,0.0,False,0.0028371851353996558,0.002833167922244567,0.6931972098300889,75.9412841796875,-0.06131954345767876,0.11801685679063367
+2023-10-16,81.05999755859375,81.30999755859375,81.05000305175781,81.20999908447266,71.2056655883789,4714200,0.0,0.0,0.0,False,-0.0011073039140400143,-0.00110791742795843,0.6913223259324024,75.9412841796875,-0.06235894800124098,0.11797669749142543
+2023-10-17,80.62000274658203,80.9800033569336,80.58000183105469,80.81999969482422,70.86370849609375,4325300,0.0,0.0,0.0,False,-0.004802386010432369,-0.004813954518617378,0.6831999432552127,75.9412841796875,-0.06686186227216684,0.11783394004785419
+2023-10-18,80.47000122070312,80.56999969482422,80.0999984741211,80.30000305175781,70.40776062011719,6891700,0.0,0.0,0.0,False,-0.006434152059678011,-0.006454940434393601,0.6723699788734674,75.9412841796875,-0.07286581494299249,0.11791438157949778
+2023-10-19,80.18000030517578,80.66000366210938,79.69999694824219,79.70999908447266,69.89046478271484,9761700,0.0,0.0,0.0,False,-0.007347142315651811,-0.007374265499342536,0.6600828386342603,75.9412841796875,-0.07967760174631211,0.11770711773122228
+2023-10-20,80.19000244140625,80.29000091552734,80.0,80.1500015258789,70.27626037597656,6853500,0.0,0.0,0.0,False,0.0055200032573989866,0.00550482387396184,0.6692465013110735,75.9412841796875,-0.07459741911009454,0.11683469107865346
+2023-10-23,80.02999877929688,80.91999816894531,79.87000274658203,80.61000061035156,70.6795654296875,6475900,0.0,0.0,0.0,False,0.005738851947346912,0.005722447468503449,0.6788260598457245,75.9412841796875,-0.06928667070667449,0.11648528253738216
+2023-10-24,80.87999725341797,81.27999877929688,80.72000122070312,81.25,71.24073028564453,5009200,0.0,0.0,0.0,False,0.007939562906838837,0.007908210417966466,0.6921552049575102,75.9412841796875,-0.061897213680516816,0.11624283043555413
+2023-10-25,80.91999816894531,80.97000122070312,80.55000305175781,80.63999938964844,70.70590209960938,5211400,0.0,0.0,0.0,False,-0.007507337219743948,-0.007535659112846873,0.6794516252057492,75.9412841796875,-0.06893986764419857,0.11650545353438205
+2023-10-26,80.80000305175781,81.08000183105469,80.66000366210938,80.95999908447266,70.98644256591797,5260400,0.0,0.0,0.0,False,0.003967709313903889,0.003959858714383687,0.6861152010613292,75.9412841796875,-0.06524569168524585,0.11530955392438533
+2023-10-27,81.0,81.08000183105469,80.77999877929688,81.0,71.02154541015625,3549800,0.0,0.0,0.0,False,0.0004945006816714503,0.0004943784565013236,0.6869489861776306,75.9412841796875,-0.06478345504258887,0.11513783999677563
+2023-10-30,81.04000091552734,81.27999877929688,80.93000030517578,81.20999908447266,71.2056655883789,4727100,0.0,0.0,0.0,False,0.0025924552494507314,0.0025891006338835394,0.6913223259324024,75.9412841796875,-0.06235894800124098,0.11514414504330792
+2023-10-31,81.29000091552734,81.51000213623047,81.16999816894531,81.19000244140625,71.18811798095703,5369200,0.0,0.0,0.0,False,-0.0002464355508353666,-0.0002464659210653631,0.690905523983371,75.9412841796875,-0.06259001609037618,0.11512346194750862
+2023-11-01,80.97000122070312,81.93000030517578,80.87999725341797,81.88999938964844,72.12345123291016,12803100,0.362,0.0,0.0,False,0.013138895625858904,0.013053329022242774,0.7131221551761768,75.9412841796875,-0.05027348415314947,0.11475296107322222
+2023-11-02,82.61000061035156,82.95999908447266,82.5,82.70999908447266,72.84569549560547,9214200,0.0,0.0,0.0,False,0.010014000305711201,0.009964192445918734,0.7302773609618316,75.9412841796875,-0.040762922533117085,0.11359234487288114
+2023-11-03,83.55000305175781,83.87000274658203,83.44000244140625,83.5199966430664,73.55906677246094,9055000,0.0,0.0,0.0,False,0.00979290913487807,0.009745269368982245,0.7472218099358674,75.9412841796875,-0.03136920099467777,0.11370235607184934
+2023-11-06,83.19999694824219,83.25,82.7699966430664,82.83000183105469,72.95137023925781,7707800,0.0,0.0,0.0,False,-0.008261340985780907,-0.008295654980311944,0.7327874147861939,75.9412841796875,-0.03937139031459014,0.1139650362177064
+2023-11-07,82.94000244140625,83.25,82.88999938964844,83.11000061035156,73.19799041748047,5946400,0.0,0.0,0.0,False,0.0033806106371110367,0.0033749092188744985,0.7386452943524722,75.9412841796875,-0.03612387901837455,0.11291651281922421
+2023-11-08,83.08000183105469,83.29000091552734,83.06999969482422,83.2699966430664,73.33887481689453,4679200,0.0,0.0,0.0,False,0.0019247031046965013,0.0019228532369263932,0.7419916703484783,75.9412841796875,-0.0342687036557785,0.11292540540246147
+2023-11-09,83.01000213623047,83.0999984741211,82.29000091552734,82.41999816894531,72.59025573730469,6049700,0.0,0.0,0.0,False,-0.010207670644783229,-0.010260126186018317,0.7242099931116053,75.9412841796875,-0.044126570660219855,0.11321992370441343
+2023-11-10,82.68000030517578,82.80999755859375,82.4800033569336,82.77999877929688,72.90733337402344,5256700,0.0,0.0,0.0,False,0.004368046833533867,0.004358534606805672,0.7317414231123638,75.9412841796875,-0.03995127075393301,0.11244842362186212
+2023-11-13,82.20999908447266,82.5,82.01000213623047,82.33999633789062,72.51981353759766,5480400,0.0,0.0,0.0,False,-0.005315238104207642,-0.005329414237589395,0.7225368051136021,75.9412841796875,-0.045054158341517825,0.10284687084757115
+2023-11-14,83.44999694824219,83.86000061035156,83.38999938964844,83.7699966430664,73.77924346923828,11433000,0.0,0.0,0.0,False,0.017366701184189814,0.01721762354536584,0.752451587086779,75.9412841796875,-0.02846989926235033,0.10427795789055462
+2023-11-15,83.55999755859375,83.66000366210938,83.19000244140625,83.25,73.32127380371094,5009800,0.0,0.0,0.0,False,-0.006207296849259358,-0.006226642212837739,0.7415735998717756,75.9412841796875,-0.0345004749956197,0.10411044501124632
+2023-11-16,83.5999984741211,84.04000091552734,83.5999984741211,83.94000244140625,73.92896270751953,6221400,0.0,0.0,0.0,False,0.008288029821132747,0.008253872702343868,0.7560078138032105,75.9412841796875,-0.02649838614009392,0.10274125349706234
+2023-11-17,84.11000061035156,84.31999969482422,83.9800033569336,84.20999908447266,74.16678619384766,6150700,0.0,0.0,0.0,False,0.003216919020885056,0.0032117558070221585,0.7616567487402568,75.9412841796875,-0.02336671028160564,0.10278590738764712
+2023-11-20,84.06999969482422,84.83999633789062,84.0,84.73999786376953,74.63359069824219,5572400,0.0,0.0,0.0,False,0.0062939831742805374,0.006274258782245081,0.7727445866756857,75.9412841796875,-0.017219796788676023,0.10254906267774146
+2023-11-21,84.77999877929688,84.93000030517578,84.52999877929688,84.73999786376953,74.63359069824219,4787600,0.0,0.0,0.0,False,0.0,0.0,0.7727445866756857,75.9412841796875,-0.017219796788676023,0.10254906267774146
+2023-11-22,84.9000015258789,85.16999816894531,84.62000274658203,85.16000366210938,75.00347900390625,8192200,0.0,0.0,0.0,False,0.004956056679084275,0.004943815857658043,0.7815304093247901,75.9412841796875,-0.012349082398478761,0.10265665512532607
+2023-11-24,85.0,85.08000183105469,84.87999725341797,84.98999786376953,74.85375213623047,1816800,0.0,0.0,0.0,False,-0.0019962656354645114,-0.0019982608294418216,0.77797400139012,75.9412841796875,-0.014320695985121645,0.10217567381236291
+2023-11-27,84.98999786376953,85.4000015258789,84.8499984741211,85.36000061035156,75.17962646484375,5156700,0.0,0.0,0.0,False,0.004353480210587124,0.004344031229656692,0.7857143760201102,75.9412841796875,-0.010029560641107493,0.10206514394211326
+2023-11-28,85.20999908447266,85.83000183105469,85.05999755859375,85.80000305175781,75.56715393066406,16016500,0.0,0.0,0.0,False,0.005154687300841232,0.005141447379203161,0.7949191752371108,75.9412841796875,-0.00492657258913598,0.10209110878965895
+2023-11-29,86.19999694824219,86.4800033569336,86.08000183105469,86.4800033569336,76.1660385131836,7601600,0.0,0.0,0.0,False,0.007925197011773522,0.007893957581812777,0.8091442633210748,76.1660385131836,0.0,0.10229348645752226
+2023-11-30,86.29000091552734,86.30999755859375,85.63999938964844,85.87000274658203,75.62879180908203,8840400,0.0,0.0,0.0,False,-0.007053625402988151,-0.007078619822179012,0.7963832373876429,76.1660385131836,-0.007053625402988151,0.10246208061876938
+2023-12-01,85.5,86.86000061035156,85.37999725341797,86.8499984741211,76.78881072998047,12641400,0.332,0.0,0.0,False,0.015338324111097812,0.015221881200952298,0.8239367457104378,76.78881072998047,0.0,0.1029733924199801
+2023-12-04,86.18000030517578,86.30000305175781,85.93000030517578,86.25,76.2583236694336,6375900,0.0,0.0,0.0,False,-0.006908390109234497,-0.0069323635117288325,0.8113362791365024,76.78881072998047,-0.006908390109234497,0.10201897369675811
+2023-12-05,86.58000183105469,86.88999938964844,86.43000030517578,86.75,76.70039367675781,5618200,0.0,0.0,0.0,False,0.00579700662239202,0.005780268635164291,0.8218366075420356,76.78881072998047,-0.0011514314700558081,0.10208067932725187
+2023-12-06,87.26000213623047,87.30999755859375,86.94000244140625,87.2300033569336,77.12478637695312,7588800,0.0,0.0,0.0,False,0.00553312284137486,0.005517871350237626,0.8319170532884792,77.12478637695312,0.0,0.1010242073685546
+2023-12-07,87.05999755859375,87.41000366210938,87.05999755859375,87.13999938964844,77.04523468017578,5604900,0.0,0.0,0.0,False,-0.0010314673208756675,-0.0010319996493771352,0.8300274907134573,77.12478637695312,-0.0010314673208756675,0.10086911066336829
+2023-12-08,86.66000366210938,86.91999816894531,86.5999984741211,86.83999633789062,76.77997589111328,7276300,0.0,0.0,0.0,False,-0.0034428967627085916,-0.003448837170494218,0.8237268949900123,77.12478637695312,-0.004470812848084371,0.09992437634492202
+2023-12-11,86.68000030517578,86.80000305175781,86.37999725341797,86.69999694824219,76.65618896484375,5497300,0.0,0.0,0.0,False,-0.0016122292932870819,-0.001613530333505621,0.8207866290669539,77.12478637695312,-0.006075834165932936,0.09991989361115224
+2023-12-12,86.7300033569336,86.94999694824219,86.4800033569336,86.87999725341797,76.81531524658203,8047900,0.0,0.0,0.0,False,0.0020758438931951506,0.0020736923063185,0.8245662978717139,77.12478637695312,-0.004012602755987249,0.0996796088925613
+2023-12-13,87.0199966430664,88.31999969482422,86.91999816894531,88.31999969482422,78.08851623535156,13651500,0.0,0.0,0.0,False,0.016574832566689013,0.016438969248405974,0.8548081787657611,78.08851623535156,0.0,0.1009497301326863
+2023-12-14,88.7300033569336,89.05999755859375,88.61000061035156,88.87000274658203,78.89997863769531,9352500,0.364,0.0,0.0,False,0.010391571532721633,0.010337950305893616,0.8740825506348826,78.89997863769531,0.0,0.10102561280908079
+2023-12-15,88.7699966430664,88.98999786376953,88.5999984741211,88.75,78.79344177246094,5146200,0.0,0.0,0.0,False,-0.0013502774915008509,-0.0013511899376156683,0.8715520191495458,78.89997863769531,-0.0013502774915008509,0.10102322053213884
+2023-12-18,88.83000183105469,88.94000244140625,88.58999633789062,88.7699966430664,78.81119537353516,6359600,0.0,0.0,0.0,False,0.00022531825840887976,0.00022529287806245893,0.8719737139910222,78.89997863769531,-0.0011252634752646484,0.10086636237626667
+2023-12-19,88.80999755859375,89.13999938964844,88.77999877929688,88.98999786376953,79.00653076171875,4787700,0.0,0.0,0.0,False,0.002478523352650308,0.0024754568794839093,0.8766134445566964,79.00653076171875,0.0,0.10073536743287245
+2023-12-20,89.0199966430664,89.16999816894531,88.95999908447266,89.0,79.01538848876953,3027600,0.0,0.0,0.0,False,0.00011211385901122028,0.00011210757472222863,0.8768238389318381,79.01538848876953,0.0,0.1005654584825041
+2023-12-21,89.37999725341797,89.4800033569336,88.94999694824219,89.16000366210938,79.1574478149414,2706800,0.0,0.0,0.0,False,0.0017978691099147515,0.0017962548777424013,0.8801981225366053,79.1574478149414,0.0,0.10042813231504964
+2023-12-22,89.18000030517578,89.30999755859375,88.94000244140625,89.04000091552734,79.05091857910156,1791700,0.0,0.0,0.0,False,-0.001345789168050171,-0.001346695555588211,0.8776677722695072,79.1574478149414,-0.001345789168050171,0.09963554405477103
+2023-12-26,88.94999694824219,89.36000061035156,88.91000366210938,89.36000061035156,79.33501434326172,2646100,0.0,0.0,0.0,False,0.0035938325482691713,0.003587390162699506,0.8844157958243255,79.33501434326172,0.0,0.0995367207180517
+2023-12-27,89.4800033569336,89.7300033569336,89.3499984741211,89.68000030517578,79.6191177368164,3327200,0.0,0.0,0.0,False,0.003581059333088943,0.003574662606937359,0.8911640005973824,79.6191177368164,0.0,0.09941948594264549
+2023-12-28,89.41999816894531,89.5999984741211,89.26000213623047,89.43000030517578,79.39717102050781,2700200,0.0,0.0,0.0,False,-0.0027876058240464685,-0.0027914984328839486,0.8858921808150901,79.6191177368164,-0.0027876058240464685,0.09926384287002038
+2023-12-29,89.20999908447266,89.44000244140625,89.04000091552734,89.05999755859375,79.06866455078125,3815500,0.0,0.0,0.0,False,-0.004137508496892317,-0.004146091668651758,0.8780892858927449,79.6191177368164,-0.006913580578155831,0.0992847077388976
+2024-01-02,88.73999786376953,88.7699966430664,88.08999633789062,88.18000030517578,78.28739929199219,11544700,0.0,0.0,0.0,False,-0.009880845505962688,-0.009929985021168241,0.859532175812435,79.6191177368164,-0.01672611406253277,0.09954822388523912
+2024-01-03,87.51000213623047,87.88999938964844,87.20999908447266,87.83999633789062,77.98552703857422,12091700,0.0,0.0,0.0,False,-0.0038559494394757587,-0.003863402778483863,0.852361913761424,79.6191177368164,-0.020517568451864476,0.09949612935490622
+2024-01-04,87.2699966430664,87.5999984741211,87.2699966430664,87.44000244140625,77.63040161132812,6256600,0.0,0.0,0.0,False,-0.004553735042021834,-0.004564134877511922,0.8439267484042219,79.6191177368164,-0.024977871923449912,0.09953552063775768
+2024-01-05,86.9800033569336,87.95999908447266,86.94000244140625,87.16999816894531,77.39070892333984,9775000,0.0,0.0,0.0,False,-0.0030876136540983756,-0.003092390167689883,0.8382334149986919,79.6191177368164,-0.027988363559147245,0.09887199285177793
+2024-01-08,86.97000122070312,87.48999786376953,86.97000122070312,87.27999877929688,77.48835754394531,6378700,0.0,0.0,0.0,False,0.0012617615468828447,0.0012609661947417814,0.8405528272359324,79.6191177368164,-0.02676191665316352,0.09843107989484788
+2024-01-09,86.81999969482422,87.16999816894531,86.81999969482422,86.94000244140625,77.18648529052734,7946800,0.0,0.0,0.0,False,-0.003895711084684783,-0.0039033191327118356,0.8333825651849214,79.6191177368164,-0.030553371042495225,0.09695512736122006
+2024-01-10,87.4800033569336,87.66999816894531,87.38999938964844,87.55999755859375,77.73693084716797,5611000,0.0,0.0,0.0,False,0.007131372215858356,0.007106064230228064,0.8464570986713202,79.6191177368164,-0.023639886287990075,0.09717549070529127
+2024-01-11,87.88999938964844,88.4000015258789,87.62000274658203,88.3499984741211,78.43830871582031,7736900,0.0,0.0,0.0,False,0.009022453819681475,0.00898199466170651,0.8631166725741053,79.6191177368164,-0.014830722250644635,0.09734901464175406
+2024-01-12,88.44999694824219,88.77999877929688,88.37999725341797,88.51000213623047,78.58036804199219,7683800,0.0,0.0,0.0,False,0.0018110962423545374,0.0018094581850430875,0.8664909561788723,79.6191177368164,-0.013046485873629443,0.0967244727883765
+2024-01-16,88.29000091552734,88.29000091552734,87.55999755859375,87.69000244140625,77.85235595703125,4901100,0.0,0.0,0.0,False,-0.009264554278645032,-0.009307737182143698,0.849198749404753,79.6191177368164,-0.022190170275752652,0.0964949812183165
+2024-01-17,87.4000015258789,87.44999694824219,87.13999938964844,87.36000061035156,77.55938720703125,7209800,0.0,0.0,0.0,False,-0.0037631327452916086,-0.0037702311430587716,0.8422399690383158,79.6191177368164,-0.02586979846465598,0.0965418523118609
+2024-01-18,87.51000213623047,87.6500015258789,87.19999694824219,87.44999694824219,77.6392822265625,5795600,0.0,0.0,0.0,False,0.0010301141152389004,0.0010295839117758347,0.8441376864340795,79.6191177368164,-0.0248663331939738,0.09654189844851659
+2024-01-19,87.4000015258789,87.48999786376953,87.08999633789062,87.48999786376953,77.6748046875,6268200,0.0,0.0,0.0,False,0.0004575320626205581,0.0004574274267413584,0.8449814385535099,79.6191177368164,-0.024420178276069238,0.09583288382849126
+2024-01-22,87.52999877929688,87.69999694824219,87.30999755859375,87.55000305175781,77.72808074951172,7577600,0.0,0.0,0.0,False,0.0006858860118934551,0.0006856508995834868,0.846246885514417,79.6191177368164,-0.023751041722863242,0.0957882622967123
+2024-01-23,87.19000244140625,87.29000091552734,86.79000091552734,87.0999984741211,77.32853698730469,7750000,0.0,0.0,0.0,False,-0.005140275668128358,-0.005153532333222373,0.8367566675714495,79.6191177368164,-0.028769230489130826,0.09590475471248253
+2024-01-24,87.30999755859375,87.4800033569336,86.7699966430664,86.86000061035156,77.115478515625,6172900,0.0,0.0,0.0,False,-0.0027552373286806597,-0.0027590399814626937,0.8316959670372535,79.6191177368164,-0.0314452017600505,0.09594617144531356
+2024-01-25,87.18000030517578,87.4800033569336,87.1500015258789,87.4800033569336,77.66592407226562,6469800,0.0,0.0,0.0,False,0.0071379386763332775,0.007112584173156684,0.8447705005236523,79.6191177368164,-0.02453171700554546,0.09610667450472254
+2024-01-26,87.44000244140625,87.66000366210938,87.27999877929688,87.61000061035156,77.78133392333984,3695900,0.0,0.0,0.0,False,0.0014859779556197772,0.0014848749829043783,0.8475117888206081,79.6191177368164,-0.02308219264060951,0.09611227092957035
+2024-01-29,87.80999755859375,88.0199966430664,87.37000274658203,87.94000244140625,78.0743179321289,4938200,0.0,0.0,0.0,False,0.0037667650323125468,0.003759688537669726,0.8544709316235228,79.6191177368164,-0.01940237280440471,0.09617969997353555
+2024-01-30,87.94999694824219,88.1500015258789,87.7300033569336,88.13999938964844,78.25188446044922,4118500,0.0,0.0,0.0,False,0.0022743269877127936,0.002271744620779298,0.858688604911243,79.6191177368164,-0.01717217315678654,0.09617948174176758
+2024-01-31,88.18000030517578,88.52999877929688,87.80999755859375,87.9800033569336,78.10981750488281,7832100,0.0,0.0,0.0,False,-0.0018155084257198695,-0.001817158458543234,0.8553141400882371,79.6191177368164,-0.018956505357452413,0.09531952516538346
+2024-02-01,88.0999984741211,88.5199966430664,87.9800033569336,88.3499984741211,78.76688385009766,11164700,0.367,0.0,0.0,False,0.008412083988978303,0.008376899588842775,0.8709211984605985,79.6191177368164,-0.010703885083678477,0.09555569472660197
+2024-02-02,87.58999633789062,87.83000183105469,87.45999908447266,87.63999938964844,78.1339111328125,8210600,0.0,0.0,0.0,False,-0.008036025882270259,-0.008068488770300064,0.8558864272860809,79.6191177368164,-0.01865389426837538,0.09404781782004565
+2024-02-05,87.19999694824219,87.26000213623047,86.77999877929688,86.9000015258789,77.47415161132812,9149600,0.0,0.0,0.0,False,-0.008443958735956714,-0.008479810921097028,0.840215398875455,79.6191177368164,-0.026940340290865006,0.09438643009620588
+2024-02-06,87.27999877929688,87.80999755859375,87.18000030517578,87.69000244140625,78.17847442626953,6415500,0.0,0.0,0.0,False,0.00909106844402574,0.009049993437408425,0.8569449230183819,79.6191177368164,-0.018094188324328964,0.09378612413522906
+2024-02-07,87.62999725341797,87.76000213623047,87.44999694824219,87.56999969482422,78.07149505615234,6450300,0.0,0.0,0.0,False,-0.0013683993055925159,-0.0013693364189166614,0.8544038808751999,79.6191177368164,-0.019437827555183196,0.09268845682006432
+2024-02-08,87.45999908447266,87.62000274658203,87.41000366210938,87.45999908447266,77.9734115600586,5166300,0.0,0.0,0.0,False,-0.0012563291637134322,-0.001257119006801807,0.8520741391983531,79.6191177368164,-0.02066973640925973,0.09269794254767669
+2024-02-09,87.2300033569336,87.48999786376953,87.18000030517578,87.48999786376953,78.00018310546875,3689300,0.0,0.0,0.0,False,0.0003433419786889047,0.0003432830503197424,0.8527100339979841,79.6191177368164,-0.020333491218768596,0.09269449793462906
+2024-02-12,87.55000305175781,87.69999694824219,87.48999786376953,87.56999969482422,78.07149505615234,3728200,0.0,0.0,0.0,False,0.000914253631778994,0.0009138359564821022,0.8544038808752001,79.6191177368164,-0.019437827555183196,0.09244673110978963
+2024-02-13,86.77999877929688,86.88999938964844,86.41999816894531,86.48999786376953,77.10865020751953,10951600,0.0,0.0,0.0,False,-0.012332860385731004,-0.012409541223334462,0.8315337767136086,79.6191177368164,-0.03153096392747412,0.0929583164774489
+2024-02-14,86.77999877929688,87.18000030517578,86.76000213623047,87.08000183105469,77.63465118408203,4939200,0.0,0.0,0.0,False,0.0068215560141033915,0.00679839447304937,0.8440276869631829,79.6191177368164,-0.024924498149980656,0.09315621187183623
+2024-02-15,87.58000183105469,87.80000305175781,87.4000015258789,87.79000091552734,78.26763916015625,7131300,0.0,0.0,0.0,False,0.008153420752459173,0.008120361194895696,0.8590628205741777,79.6191177368164,-0.01697429731798228,0.09348953792607179
+2024-02-16,87.22000122070312,87.44000244140625,87.13999938964844,87.19000244140625,77.73271942138672,6211200,0.0,0.0,0.0,False,-0.006834494364585941,-0.0068579564834493414,0.8463570662035522,79.6191177368164,-0.023692780943205594,0.09370681385590533
+2024-02-20,87.16000366210938,87.36000061035156,87.1500015258789,87.18000030517578,77.72379302978516,3810100,0.0,0.0,0.0,False,-0.0001148344180932348,-0.00011484101206983934,0.8461450408642623,79.6191177368164,-0.023804894614586236,0.09345916833695164
+2024-02-21,87.37000274658203,87.45999908447266,87.01000213623047,87.11000061035156,77.66138458251953,5773300,0.0,0.0,0.0,False,-0.0008029516423845307,-0.0008032741807212172,0.8446626756716202,79.6191177368164,-0.02458873207774326,0.0934656647881409
+2024-02-22,87.30999755859375,87.7300033569336,87.30999755859375,87.66000366210938,78.15171813964844,6108600,0.0,0.0,0.0,False,0.006313736997669572,0.006293888860368781,0.8563093906552284,79.6191177368164,-0.018430241867518626,0.09236898808360963
+2024-02-23,87.83000183105469,88.27999877929688,87.81999969482422,88.1500015258789,78.58857727050781,6189200,0.0,0.0,0.0,False,0.005589885177940124,0.005574319748822891,0.8666859470037231,79.6191177368164,-0.012943379625419582,0.09244808143368292
+2024-02-26,88.30999755859375,88.4000015258789,87.88999938964844,87.9000015258789,78.36570739746094,6410900,0.0,0.0,0.0,False,-0.00283590670282452,-0.002839935504912101,0.8613921998145468,79.6191177368164,-0.015742580111207216,0.09116552236048259
+2024-02-27,87.9000015258789,87.94999694824219,87.70999908447266,87.81999969482422,78.29437255859375,5653000,0.0,0.0,0.0,False,-0.0009102813109997943,-0.0009106958686275055,0.8596978092826149,79.6191177368164,-0.01663853124574488,0.09088768532117047
+2024-02-28,87.91999816894531,88.05999755859375,87.83000183105469,88.0,78.45482635498047,6391900,0.0,0.0,0.0,False,0.0020493656331002086,0.002047268547991802,0.8635090100609104,79.6191177368164,-0.014623264046765061,0.09078097335566664
+2024-02-29,88.36000061035156,88.41999816894531,88.26000213623047,88.30000305175781,78.72233581542969,6174300,0.0,0.0,0.0,False,0.0034097259898178134,0.003403926054542302,0.8698630651647747,79.6191177368164,-0.011263399380423422,0.09071883202445197
+2024-03-01,87.94999694824219,88.5199966430664,87.69000244140625,88.43000030517578,79.18437194824219,7205200,0.386,0.0,0.0,False,0.005869187290069355,0.005852030707745456,0.88083764170101,79.6191177368164,-0.0054603190908405486,0.09061514318945776
+2024-03-04,88.43000030517578,88.43000030517578,88.20999908447266,88.3499984741211,79.11271667480469,6826100,0.0,0.0,0.0,False,-0.0009049168626902304,-0.0009053265471266376,0.8791356400030521,79.6191177368164,-0.006360294818709811,0.09053212720514228
+2024-03-05,88.5199966430664,88.75,88.41000366210938,88.54000091552734,79.28285217285156,8346000,0.0,0.0,0.0,False,0.002150545515283264,0.0021482364022524457,0.8831768067262695,79.6191177368164,-0.004223427406924829,0.08929825377747394
+2024-03-06,88.91999816894531,89.06999969482422,88.77999877929688,88.87000274658203,79.57837677001953,6322200,0.0,0.0,0.0,False,0.0037274718185424938,0.003720542010567651,0.8901962952026745,79.6191177368164,-0.0005116982950194027,0.0892541825248109
+2024-03-07,89.19000244140625,89.2300033569336,88.91999816894531,89.11000061035156,79.79327392578125,9071100,0.0,0.0,0.0,False,0.0027004465846642844,0.0026968069297759524,0.8953006693323997,79.79327392578125,0.0,0.08916844475169054
+2024-03-08,89.23999786376953,89.51000213623047,89.13999938964844,89.20999908447266,79.88279724121094,5010300,0.0,0.0,0.0,False,0.0011219406226263828,0.0011213117175981457,0.8974270841454146,79.88279724121094,0.0,0.08902103845700406
+2024-03-11,89.22000122070312,89.29000091552734,89.04000091552734,89.06999969482422,79.7574462890625,5336100,0.0,0.0,0.0,False,-0.0015691858131849923,-0.0015704182747193177,0.8944496684834207,79.88279724121094,-0.0015691858131849923,0.08904357279791757
+2024-03-12,88.91999816894531,89.0199966430664,88.73999786376953,88.94999694824219,79.64999389648438,5657800,0.0,0.0,0.0,False,-0.0013472396318794377,-0.001348147975121294,0.891897390809439,79.88279724121094,-0.0029143113757471584,0.08860683857202062
+2024-03-13,89.0,89.22000122070312,88.95999908447266,89.04000091552734,79.73059844970703,5381400,0.0,0.0,0.0,False,0.0010119844243479115,0.0010114727133103184,0.8938119615014026,79.88279724121094,-0.001905276189119065,0.08858523567064917
+2024-03-14,89.08000183105469,89.16999816894531,88.52999877929688,88.58999633789062,79.3276138305664,13262600,0.0,0.0,0.0,False,-0.005054328287712795,-0.005067144608432922,0.8842400141327773,79.88279724121094,-0.00694997458549329,0.08869892900447336
+2024-03-15,88.47000122070312,88.48999786376953,88.30000305175781,88.30999755859375,79.07691955566406,5383100,0.0,0.0,0.0,False,-0.0031602397046480712,-0.003165243807701423,0.8782853640270283,79.88279724121094,-0.010088250704510027,0.08870899785158129
+2024-03-18,88.37999725341797,88.44999694824219,88.30999755859375,88.36000061035156,79.12168884277344,6625100,0.0,0.0,0.0,False,0.0005661485976051761,0.000565988395950334,0.8793487526517745,79.88279724121094,-0.009527813555893494,0.08858853930912365
+2024-03-19,88.51000213623047,88.98999786376953,88.45999908447266,88.7699966430664,79.48881530761719,5647900,0.0,0.0,0.0,False,0.004640023111403657,0.004629291388324002,0.8880689742984664,79.88279724121094,-0.004931999719590463,0.08855419268897105
+2024-03-20,89.0,89.27999877929688,88.69999694824219,89.19000244140625,79.8648910522461,5660700,0.0,0.0,0.0,False,0.004731178130829017,0.004720021283757496,0.8970017649391642,79.88279724121094,-0.00022415575797596343,0.08865831696352737
+2024-03-21,89.79000091552734,89.81999969482422,89.45999908447266,89.5,80.14248657226562,5595300,0.0,0.0,0.0,False,0.003475814170183167,0.003469787489155034,0.9035953905546021,80.14248657226562,0.0,0.08845703158472477
+2024-03-22,89.5999984741211,89.9800033569336,89.5999984741211,89.79000091552734,80.40216064453125,6202500,0.0,0.0,0.0,False,0.0032401549212162095,0.0032349169308099105,0.9097633345273122,80.40216064453125,0.0,0.08810980413087902
+2024-03-25,89.62999725341797,89.72000122070312,89.55000305175781,89.72000122070312,80.33949279785156,5487300,0.0,0.0,0.0,False,-0.000779429883193683,-0.00077973379659481,0.908274807914554,80.40216064453125,-0.000779429883193683,0.08805835184214976
+2024-03-26,89.69999694824219,89.79000091552734,89.62999725341797,89.70999908447266,80.3305435180664,4173200,0.0,0.0,0.0,False,-0.00011139328210196808,-0.00011139948679439513,0.9080622389205479,80.40216064453125,-0.0008907363420427306,0.08786302281857045
+2024-03-27,89.72000122070312,90.08000183105469,89.68000030517578,90.08000183105469,80.66184997558594,5799200,0.0,0.0,0.0,False,0.00412429000240766,0.004115808430705871,0.9159316409364995,80.66184997558594,0.0,0.08781805237289338
+2024-03-28,90.06999969482422,90.06999969482422,89.6500015258789,89.66999816894531,80.29470825195312,5938500,0.0,0.0,0.0,False,-0.004551615463120884,-0.004562005604723441,0.9072110568533303,80.66184997558594,-0.004551615463120884,0.08787045417821801
+2024-04-01,89.38999938964844,89.38999938964844,88.7300033569336,88.91999816894531,79.949462890625,5906000,0.366,0.0,0.0,False,-0.004299727452085622,-0.004308997863204312,0.8990105691152568,80.66184997558594,-0.008831772209248356,0.08788618888460176
+2024-04-02,88.38999938964844,88.9800033569336,88.36000061035156,88.95999908447266,79.98542022705078,11510400,0.0,0.0,0.0,False,0.0004497508191514399,0.0004496497115661198,0.8998646506742936,80.66184997558594,-0.008385993486882515,0.08764151555863603
+2024-04-03,88.69999694824219,89.16999816894531,88.51000213623047,89.1500015258789,80.15623474121094,6781000,0.0,0.0,0.0,False,0.002135570628688077,0.002133293539080519,0.9039219458207564,80.66184997558594,-0.006268331739577415,0.08744973736318107
+2024-04-04,89.4800033569336,89.58000183105469,89.05000305175781,89.11000061035156,80.12029266357422,6796000,0.0,0.0,0.0,False,-0.0004484002741990123,-0.0004485008356642791,0.9030682266981969,80.66184997558594,-0.0067139212921056846,0.08738715969979721
+2024-04-05,88.79000091552734,89.33000183105469,88.79000091552734,89.25,80.24615478515625,6478900,0.0,0.0,0.0,False,0.0015709144013056342,0.0015696818059765098,0.9060577839821842,80.66184997558594,-0.005153553886447004,0.08738950395591273
+2024-04-08,88.33000183105469,89.31999969482422,88.33000183105469,89.27999877929688,80.27310943603516,4387000,0.0,0.0,0.0,False,0.0003358995948288257,0.00033584319318976096,0.906698028019544,80.66184997558594,-0.0048193853682805265,0.08735551639166593
+2024-04-09,89.69000244140625,89.87999725341797,89.5999984741211,89.87999725341797,80.81258392333984,6975100,0.0,0.0,0.0,False,0.006720488231922284,0.006698006420508028,0.9195119696786789,80.81258392333984,0.0,0.08757562029023055
+2024-04-10,89.02999877929688,89.1500015258789,88.33999633789062,88.45999908447266,79.53587341308594,11693800,0.0,0.0,0.0,False,-0.015798412181263988,-0.015924537242542093,0.8891867283948252,80.81258392333984,-0.015798412181263988,0.08888389957981403
+2024-04-11,88.23999786376953,88.69999694824219,87.97000122070312,88.19999694824219,79.30207824707031,7787900,0.0,0.0,0.0,False,-0.0029394932875302926,-0.0029438220829820275,0.8836334766878173,80.81258392333984,-0.018691466142233715,0.08894149928937867
+2024-04-12,88.26000213623047,88.36000061035156,87.9000015258789,87.94999694824219,79.07730102539062,7635000,0.0,0.0,0.0,False,-0.0028344430139570775,-0.002838467654431881,0.8782944249389639,80.81258392333984,-0.021472929260563434,0.08895927921170345
+2024-04-15,87.62999725341797,87.66000366210938,86.80000305175781,86.93000030517578,78.16021728515625,12162000,0.0,0.0,0.0,False,-0.01159730704440598,-0.011665080310897882,0.8565112677731508,80.81258392333984,-0.03282120815119183,0.0897482612467705
+2024-04-16,86.63999938964844,86.87000274658203,86.4000015258789,86.66000366210938,77.91746520996094,9436100,0.0,0.0,0.0,False,-0.0031058265141417074,-0.003110659603061161,0.8507452658538981,80.81258392333984,-0.0358250976868314,0.08978059548395764
+2024-04-17,87.43000030517578,87.52999877929688,87.12000274658203,87.33999633789062,78.52885437011719,7853500,0.0,0.0,0.0,False,0.007846625381212835,0.007816000712163509,0.8652673706311067,80.81258392333984,-0.028259578426412357,0.08985133038257266
+2024-04-18,87.5999984741211,87.62000274658203,87.19000244140625,87.2699966430664,78.4659194946289,5759000,0.0,0.0,0.0,False,-0.0008014235785442914,-0.0008017448901029908,0.8637725013799937,80.81258392333984,-0.02903835411248601,0.08985654290954963
+2024-04-19,87.58000183105469,87.6500015258789,87.37999725341797,87.5199966430664,78.69066619873047,5004000,0.0,0.0,0.0,False,0.002864258847013801,0.002860164673627498,0.8691108282558924,80.81258392333984,-0.026257268628141595,0.08974597265469698
+2024-04-22,87.61000061035156,88.02999877929688,87.55000305175781,87.98999786376953,79.1132583618164,3935100,0.0,0.0,0.0,False,0.005370295913097234,0.005355927293536648,0.8791485064980007,80.81258392333984,-0.021027982017447266,0.0898740359751624
+2024-04-23,87.69999694824219,88.22000122070312,87.69999694824219,88.11000061035156,79.22117614746094,8467800,0.0,0.0,0.0,False,0.0013640922884377016,0.0013631627597645904,0.8817118384845439,80.81258392333984,-0.019692573837120975,0.08987930791446293
+2024-04-24,87.6500015258789,87.68000030517578,87.29000091552734,87.4800033569336,78.65472412109375,7289500,0.0,0.0,0.0,False,-0.007150260244972895,-0.0071759458682545485,0.8682571091333331,80.81258392333984,-0.026702027054265165,0.09016136918550301
+2024-04-25,86.9000015258789,87.30000305175781,86.77999877929688,87.2300033569336,78.4299545288086,6358100,0.0,0.0,0.0,False,-0.0028576744092205786,-0.0028617653563238624,0.8629182386027183,80.81258392333984,-0.02948339576409842,0.09002941575180665
+2024-04-26,87.4000015258789,87.63999938964844,87.4000015258789,87.61000061035156,78.77161407470703,3072800,0.0,0.0,0.0,False,0.004356237969932009,0.004346777031421801,0.8710335537685983,80.81258392333984,-0.025255594482276544,0.09007106563795415
+2024-04-29,87.9800033569336,88.0999984741211,87.76000213623047,88.04000091552734,79.15821075439453,5154200,0.0,0.0,0.0,False,0.004907817165214601,0.0048958130903993145,0.8802162443604762,80.81258392333984,-0.02047172715717982,0.09018787754655384
+2024-04-30,87.68000030517578,87.69999694824219,87.1500015258789,87.1500015258789,78.35802459716797,8032900,0.0,0.0,0.0,False,-0.010108694342641389,-0.010160134146407727,0.8612097130481671,80.81258392333984,-0.03037347906732335,0.0903440330777338
+2024-05-01,86.83999633789062,87.63999938964844,86.83999633789062,87.1500015258789,78.6839370727539,7677600,0.361,0.0,0.0,False,0.0041592737599169816,0.00415064789077427,0.8689509937693509,80.81258392333984,-0.026340536921888424,0.08984850745728556
+2024-05-02,87.36000061035156,87.87999725341797,87.2300033569336,87.86000061035156,79.32498168945312,6833700,0.0,0.0,0.0,False,0.00814708364308836,0.008114075317014875,0.884177493840423,80.81258392333984,-0.01840805183630667,0.09010452599339783
+2024-05-03,88.5999984741211,88.80000305175781,88.27999877929688,88.58000183105469,79.97501373291016,7832500,0.0,0.0,0.0,False,0.008194543882806382,0.008161150910831803,0.8996174689966945,80.81258392333984,-0.010364353542069882,0.09040321468144233
+2024-05-06,88.58999633789062,88.86000061035156,88.58000183105469,88.83000183105469,80.20074462890625,3552800,0.0,0.0,0.0,False,0.0028225177522314127,0.002818541928465675,0.9049791730253867,80.81258392333984,-0.007571089361701366,0.09027521401192234
+2024-05-07,89.19000244140625,89.19000244140625,88.87000274658203,88.9000015258789,80.26396942138672,4844000,0.0,0.0,0.0,False,0.000788331738975856,0.0007880211687213919,0.9064809285695705,80.81258392333984,-0.006788726152767821,0.09024301881550324
+2024-05-08,88.55000305175781,88.69000244140625,88.48999786376953,88.56999969482422,79.96601104736328,3699400,0.0,0.0,0.0,False,-0.003712230732810573,-0.003719138161261606,0.8994036314750173,80.81258392333984,-0.010475755567717515,0.09023035715454228
+2024-05-09,88.58999633789062,88.9000015258789,88.58000183105469,88.87000274658203,80.23686981201172,3371700,0.0,0.0,0.0,False,0.0033871736391604124,0.0033814500873305528,0.905837241385675,80.81258392333984,-0.007124065131666302,0.09027651273766715
+2024-05-10,88.66999816894531,88.80000305175781,88.54000091552734,88.66000366210938,80.0472412109375,3446100,0.0,0.0,0.0,False,-0.0023633599057204524,-0.002366157048715232,0.9013330620625553,80.81258392333984,-0.009470588307488814,0.09017043468536086
+2024-05-13,88.73999786376953,88.87999725341797,88.72000122070312,88.75,80.12852478027344,2199600,0.0,0.0,0.0,False,0.001015444981067315,0.0010149297655650269,0.9032637611777641,80.81258392333984,-0.00846476018778608,0.09012909709349287
+2024-05-14,88.80000305175781,89.01000213623047,88.73999786376953,88.94999694824219,80.30909729003906,3054200,0.0,0.0,0.0,False,0.00225353593193911,0.0022510005282086456,0.9075528344515358,80.81258392333984,-0.006230299897085345,0.08990118616461863
+2024-05-15,89.4000015258789,89.87999725341797,89.3499984741211,89.87999725341797,81.14874267578125,5781600,0.0,0.0,0.0,False,0.010455171507030903,0.010400894192706726,0.9274966264944495,81.14874267578125,0.0,0.09033684423344586
+2024-05-16,89.94999694824219,89.94999694824219,89.56999969482422,89.58000183105469,80.87788391113281,3590600,0.0,0.0,0.0,False,-0.0033378060548715505,-0.003343388956057428,0.9210630165837919,81.14874267578125,-0.0033378060548715505,0.09031194376819526
+2024-05-17,89.29000091552734,89.47000122070312,89.27999877929688,89.41000366210938,80.72440338134766,3692300,0.0,0.0,0.0,False,-0.0018976823126801712,-0.0018994851929838717,0.9174174492756768,81.14874267578125,-0.005229154272038294,0.09034177140047567
+2024-05-20,89.47000122070312,89.47000122070312,89.33000183105469,89.41999816894531,80.73342895507812,2007700,0.0,0.0,0.0,False,0.00011180725223614019,0.00011180100227117048,0.9176318304520699,81.14874267578125,-0.005117931677172782,0.09023138988945356
+2024-05-21,89.47000122070312,89.58000183105469,89.44000244140625,89.48999786376953,80.796630859375,3202000,0.0,0.0,0.0,False,0.0007828467725810029,0.0007825405078748008,0.9191330423415378,81.14874267578125,-0.004339091460887623,0.0902301466472762
+2024-05-22,89.1500015258789,89.33999633789062,89.06999969482422,89.19999694824219,80.53480529785156,3410300,0.0,0.0,0.0,False,-0.0032405504875462343,-0.0032458124421054753,0.9129139948255118,81.14874267578125,-0.007565580903484692,0.09030413919111417
+2024-05-23,89.1500015258789,89.2300033569336,88.56999969482422,88.58999633789062,79.98404693603516,4828600,0.0,0.0,0.0,False,-0.006838761946210359,-0.006862253441780071,0.899832031391326,81.14874267578125,-0.014352603642911355,0.0905941076358575
+2024-05-24,88.69000244140625,88.98999786376953,88.66000366210938,88.94000244140625,80.30006408691406,2493100,0.0,0.0,0.0,False,0.003951002268385295,0.003943217557127063,0.9073382720569041,81.14874267578125,-0.010458308544076478,0.09063891127404335
+2024-05-28,88.87000274658203,88.93000030517578,88.33000183105469,88.41000366210938,79.82154846191406,4121900,0.0,0.0,0.0,False,-0.005959093936488857,-0.005976920190924185,0.8959722641250567,81.14874267578125,-0.01635508043753442,0.09081342119326061
+2024-05-29,88.19999694824219,88.25,87.9800033569336,88.08999633789062,79.53262329101562,6739400,0.0,0.0,0.0,False,-0.00361963876253657,-0.0036262055058703716,0.8891095294251354,81.14874267578125,-0.019915519716954933,0.09082470176524361
+2024-05-30,88.41999816894531,88.75,88.41999816894531,88.62000274658203,80.01115417480469,4333500,0.0,0.0,0.0,False,0.006016787375893395,0.005998758790695937,0.9004758997934605,81.14874267578125,-0.014018559788678941,0.09071254409504735
+2024-05-31,89.08000183105469,89.08999633789062,88.7300033569336,89.05000305175781,80.39936828613281,3414600,0.0,0.0,0.0,False,0.004851999890914893,0.004840266876528027,0.9096970086519447,81.14874267578125,-0.009234577948329492,0.09080645047750555
+2024-06-03,88.8499984741211,89.08999633789062,88.6500015258789,89.08999633789062,80.76471710205078,7177200,0.363,0.0,0.0,False,0.004544175205677403,0.00453388161367094,0.9183750064490173,81.14874267578125,-0.004732366282799827,0.09068421764252263
+2024-06-04,89.05999755859375,89.20999908447266,88.9000015258789,89.1500015258789,80.81910705566406,4822700,0.0,0.0,0.0,False,0.0006734370597070161,0.0006732104027240887,0.9196669112727758,81.14874267578125,-0.00406211617392771,0.09066389029445651
+2024-06-05,89.30999755859375,89.38999938964844,88.91000366210938,89.38999938964844,81.03667449951172,6391400,0.0,0.0,0.0,False,0.002692029790650974,0.002688412768420991,0.9248347117860489,81.14874267578125,-0.0013810217210300513,0.09064647440292728
+2024-06-06,89.0199966430664,89.19999694824219,88.98999786376953,89.18000030517578,80.84629821777344,6800300,0.0,0.0,0.0,False,-0.002349260787341767,-0.0023520246299718055,0.9203127730755356,81.14874267578125,-0.0037270381281960807,0.09067802400632907
+2024-06-07,88.91000366210938,88.91000366210938,88.44000244140625,88.4800033569336,80.21171569824219,5313900,0.0,0.0,0.0,False,-0.007849246453089154,-0.007880213942107353,0.9052397648526507,81.14874267578125,-0.011547030140477088,0.09083724097106549
+2024-06-10,88.44000244140625,88.55000305175781,88.2300033569336,88.45999908447266,80.19359588623047,2466700,0.0,0.0,0.0,False,-0.00022589981842413565,-0.00022592533763137956,0.904809371535716,81.14874267578125,-0.011770321486889057,0.09068448526232263
+2024-06-11,88.44000244140625,88.81999969482422,88.44000244140625,88.80000305175781,80.50181579589844,2707200,0.0,0.0,0.0,False,0.0038434479245106346,0.0038360807494053307,0.9121304071613332,81.14874267578125,-0.007972112180068214,0.09073810083168109
+2024-06-12,89.38999938964844,89.56999969482422,89.04000091552734,89.1500015258789,80.81910705566406,7730500,0.0,0.0,0.0,False,0.003941417428025229,0.003933670391884427,0.9196669112727758,81.14874267578125,-0.00406211617392771,0.0906621135165128
+2024-06-13,89.44000244140625,89.62999725341797,89.26000213623047,89.38999938964844,81.03667449951172,7293500,0.0,0.0,0.0,False,0.002692029790650974,0.002688412768420991,0.9248347117860489,81.14874267578125,-0.0013810217210300513,0.09067167627936863
+2024-06-14,89.20999908447266,89.41000366210938,89.16999816894531,89.27999877929688,80.93697357177734,6126000,0.0,0.0,0.0,False,-0.0012303185977230457,-0.0012310760609935028,0.9224665518425956,81.14874267578125,-0.0026096412220457665,0.09066968311832808
+2024-06-17,89.29000091552734,89.29000091552734,88.75,89.01000213623047,80.69217681884766,6689500,0.0,0.0,0.0,False,-0.0030245355382926276,-0.00302911868950595,0.9166519834353688,81.14874267578125,-0.005626283807720123,0.09060691668161087
+2024-06-18,89.29000091552734,89.68000030517578,89.19000244140625,89.5999984741211,81.2270736694336,6888900,0.0,0.0,0.0,False,0.006628856373360303,0.006606982119265153,0.9293571941512779,81.2270736694336,0.0,0.09072114022672237
+2024-06-20,89.55999755859375,89.55999755859375,89.08999633789062,89.2699966430664,80.9278793334961,3845200,0.0,0.0,0.0,False,-0.0036834311815185927,-0.003690231718829935,0.922250539702054,81.2270736694336,-0.0036834311815185927,0.09081233667853111
+2024-06-21,89.38999938964844,89.51000213623047,89.20999908447266,89.37999725341797,81.02760314941406,5485300,0.0,0.0,0.0,False,0.0012322553950414594,0.0012314967914937452,0.9246192433002232,81.2270736694336,-0.002455714714422741,0.09068474874160268
+2024-06-24,89.37999725341797,89.5199966430664,89.33000183105469,89.41999816894531,81.06388092041016,4124100,0.0,0.0,0.0,False,0.00044772114175950506,0.00044762094455493814,0.9254809360252858,81.2270736694336,-0.002009093048059074,0.09058767238848883
+2024-06-25,89.38999938964844,89.45999908447266,89.2699966430664,89.41000366210938,81.05481719970703,3534700,0.0,0.0,0.0,False,-0.00011180960743817359,-0.0001118158585982955,0.9252656487576991,81.2270736694336,-0.002120678019592148,0.09058544881379084
+2024-06-26,89.16000366210938,89.2300033569336,88.94000244140625,89.11000061035156,80.78284454345703,6212800,0.0,0.0,0.0,False,-0.0033554163175755214,-0.0033610583513578236,0.91880558098419,81.2270736694336,-0.005468978579536432,0.09061868135541577
+2024-06-27,89.2300033569336,89.37000274658203,89.0999984741211,89.19000244140625,80.8553466796875,3116800,0.0,0.0,0.0,False,0.0008974942221979809,0.0008970917150724178,0.9205276979066446,81.2270736694336,-0.004576392734015,0.09061974275528771
+2024-06-28,89.31999969482422,89.33000183105469,88.4800033569336,88.4800033569336,80.21171569824219,6568000,0.0,0.0,0.0,False,-0.00796027730850113,-0.007992129463180063,0.9052397648526505,81.2270736694336,-0.012500240687280728,0.09099861387410564
+2024-07-01,87.51000213623047,88.12000274658203,87.51000213623047,87.75,79.89396667480469,7698900,0.381,0.0,0.0,False,-0.00396137921588513,-0.003969246261638585,0.8976923876468852,81.2270736694336,-0.016412101709513682,0.09092401327368099
+2024-07-02,87.54000091552734,88.19999694824219,87.54000091552734,88.18000030517578,80.28546142578125,7236900,0.0,0.0,0.0,False,0.004900179165844731,0.004888212364972956,0.9069914203480145,81.2270736694336,-0.011592344782533792,0.09077688867843041
+2024-07-03,88.23999786376953,88.88999938964844,88.23999786376953,88.87000274658203,80.91370391845703,3882100,0.0,0.0,0.0,False,0.007825109073534398,0.0077946516925672445,0.921913836214532,81.2270736694336,-0.003857947071340684,0.09107380024538775
+2024-07-05,89.19000244140625,89.47000122070312,89.12000274658203,89.44999694824219,81.44178009033203,5429100,0.0,0.0,0.0,False,0.0065264120451979935,0.006505207229014176,0.9344570378250352,81.44178009033203,0.0,0.09112036322781862
+2024-07-08,89.44999694824219,89.5,89.31999969482422,89.43000030517578,81.42356872558594,6185200,0.0,0.0,0.0,False,-0.00022361206650800547,-0.00022363707141381803,0.9340244698892362,81.44178009033203,-0.00022361206650800547,0.08992115080406056
+2024-07-09,89.37000274658203,89.37000274658203,89.0199966430664,89.1500015258789,81.16863250732422,7367000,0.0,0.0,0.0,False,-0.0031309880204453133,-0.003135899818637785,0.9279690624427648,81.44178009033203,-0.003353899960251927,0.08997737953237266
+2024-07-10,89.33999633789062,89.58999633789062,89.2699966430664,89.56999969482422,81.55101013183594,5750400,0.0,0.0,0.0,False,0.004710903863967664,0.0046998422827863266,0.9370515393486365,81.55101013183594,0.0,0.0899979919354431
+2024-07-11,90.16000366210938,90.33999633789062,89.9800033569336,90.08999633789062,82.02446746826172,7045200,0.0,0.0,0.0,False,0.005805658760821952,0.005788870869172901,0.9482973995882196,82.02446746826172,0.0,0.08996319782284244
+2024-07-12,90.12000274658203,90.37999725341797,89.83999633789062,90.26000213623047,82.17924499511719,6538200,0.0,0.0,0.0,False,0.0018869677747723745,0.001885189687525041,0.9519737739969154,82.17924499511719,0.0,0.08923094856420391
+2024-07-15,90.26000213623047,90.26000213623047,89.7699966430664,89.88999938964844,81.84237670898438,4998100,0.0,0.0,0.0,False,-0.004099189353136912,-0.004107614060676182,0.9439722638849448,82.17924499511719,-0.004099189353136912,0.08871933882875795
+2024-07-16,90.05999755859375,90.30999755859375,90.01000213623047,90.29000091552734,82.20657348632812,4479100,0.0,0.0,0.0,False,0.0044499780185851545,0.004440106141990149,0.952622897727972,82.20657348632812,0.0,0.08859881797391819
+2024-07-17,90.0,90.0999984741211,89.9000015258789,89.97000122070312,81.91521453857422,6142000,0.0,0.0,0.0,False,-0.0035442293164349437,-0.003550524977070518,0.9457023544099024,82.20657348632812,-0.0035442293164349437,0.08867753336732156
+2024-07-18,89.91999816894531,90.0,89.44000244140625,89.5,81.48729705810547,7227300,0.0,0.0,0.0,False,-0.005223907217715262,-0.005237599526742704,0.935538185837175,82.20657348632812,-0.008749621809042818,0.08873126001413528
+2024-07-19,89.41000366210938,89.58999633789062,89.22000122070312,89.26000213623047,81.26879119873047,5649200,0.0,0.0,0.0,False,-0.002681471434979543,-0.002685073019312273,0.9303480954805405,82.20657348632812,-0.011407631383074546,0.08872917337915473
+2024-07-22,89.61000061035156,89.93000030517578,89.5199966430664,89.66000366210938,81.63297271728516,4999200,0.0,0.0,0.0,False,0.004481197679735871,0.004471187008802201,0.9389983668870905,82.20657348632812,-0.0069775535546238165,0.08859509788575771
+2024-07-23,89.68000030517578,89.93000030517578,89.68000030517578,89.69000244140625,81.66028594970703,2737800,0.0,0.0,0.0,False,0.00033458578700140684,0.000334529825659207,0.9396471281816698,82.20657348632812,-0.006645302357869753,0.08855154838882166
+2024-07-24,89.5999984741211,89.80000305175781,89.11000061035156,89.11000061035156,81.1322250366211,5463800,0.0,0.0,0.0,False,-0.006466557237029047,-0.006487555993671909,0.927104289007644,82.20657348632812,-0.013068887366844306,0.08879703613158181
+2024-07-25,89.25,89.62999725341797,89.25,89.26000213623047,81.26879119873047,4761100,0.0,0.0,0.0,False,0.0016832542438929288,0.0016818391592104559,0.9303480954805403,82.20657348632812,-0.011407631383074546,0.08879381106444921
+2024-07-26,89.80999755859375,89.9000015258789,89.44999694824219,89.76000213623047,81.72400665283203,4145200,0.0,0.0,0.0,False,0.005601356281877079,0.0055857270219857895,0.9411606629113698,82.20657348632812,-0.005870173308906379,0.08890406305157021
+2024-07-29,89.83000183105469,90.05999755859375,89.7699966430664,89.91000366210938,81.86058807373047,4848400,0.0,0.0,0.0,False,0.001671252138660373,0.0016698571508395345,0.9444048318207439,82.20657348632812,-0.004208731709942848,0.08836471669387
+2024-07-30,90.0999984741211,90.0999984741211,89.75,90.02999877929688,81.96985626220703,5755700,0.0,0.0,0.0,False,0.001334808252026587,0.001333918187447405,0.9470002394355386,82.20657348632812,-0.0028795413077332688,0.08757690921930066
+2024-07-31,90.2699966430664,90.44999694824219,90.04000091552734,90.44999694824219,82.35224914550781,8133900,0.0,0.0,0.0,False,0.004665042745440218,0.004654195156759169,0.9560830787778878,82.35224914550781,0.0,0.08767832650145177
+2024-08-01,90.12999725341797,90.45999908447266,89.94999694824219,90.01000213623047,82.30742645263672,10278100,0.391,0.0,0.0,False,-0.0005442801300046263,-0.000544428304202539,0.9550184216254707,82.35224914550781,-0.0005442801300046263,0.08706853725319014
+2024-08-02,90.31999969482422,90.6500015258789,90.12000274658203,90.61000061035156,82.85609436035156,8525900,0.0,0.0,0.0,False,0.006666080223399762,0.0066439601589622305,0.9680507312622504,82.85609436035156,0.0,0.08696402253131802
+2024-08-05,89.5999984741211,90.0,89.5,89.69000244140625,82.01481628417969,9960500,0.0,0.0,0.0,False,-0.010153484576681193,-0.010205382798598447,0.9480681585162529,82.85609436035156,-0.010153484576681193,0.0871495735905819
+2024-08-06,89.70999908447266,89.94000244140625,89.3499984741211,89.38999938964844,81.7405014038086,11282400,0.0,0.0,0.0,False,-0.003344699077549529,-0.0033503050872766187,0.9415524567434601,82.85609436035156,-0.013464223303733314,0.08626897303314311
+2024-08-07,89.91000366210938,90.0999984741211,89.5,89.58000183105469,81.91424560546875,7626700,0.0,0.0,0.0,False,0.0021255583055679317,0.002123302502507802,0.945679339693587,82.85609436035156,-0.011367283989836552,0.08621088359715282
+2024-08-08,89.73999786376953,90.04000091552734,89.7300033569336,90.0,82.29830169677734,4410200,0.0,0.0,0.0,False,0.004688514048684089,0.004677557200900756,0.9548016846119747,82.85609436035156,-0.006732065611834259,0.0862912066995703
+2024-08-09,90.23999786376953,90.48999786376953,90.23999786376953,90.4000015258789,82.66407012939453,2746500,0.0,0.0,0.0,False,0.004444422607465581,0.004434575327510447,0.9634896494121759,82.85609436035156,-0.0023175631489688042,0.0863699607004965
+2024-08-12,90.4800033569336,90.51000213623047,90.33000183105469,90.5,82.75550079345703,2962100,0.0,0.0,0.0,False,0.0011060508382829681,0.001105439614709249,0.9656613687848681,82.85609436035156,-0.0012140756533495223,0.08626886456989724
+2024-08-13,90.83999633789062,91.0,90.75,90.98999786376953,83.20357513427734,4940500,0.0,0.0,0.0,False,0.0054144357356815664,0.005399830374653868,0.9763043159442657,83.20357513427734,0.0,0.08636909081935246
+2024-08-14,91.05999755859375,91.26000213623047,91.0,91.19000244140625,83.38645935058594,4819500,0.0,0.0,0.0,False,0.00219803314957856,0.0021956210087122796,0.9806482983443663,83.38645935058594,0.0,0.08596497836779018
+2024-08-15,91.01000213623047,91.19000244140625,90.80000305175781,91.16000366210938,83.35903930664062,3591700,0.0,0.0,0.0,False,-0.0003288308936350015,-0.00032888497036836454,0.9799969999944451,83.38645935058594,-0.0003288308936350015,0.08549896262745646
+2024-08-16,91.3499984741211,91.55000305175781,91.25,91.52999877929688,83.69735717773438,3384000,0.0,0.0,0.0,False,0.004058562501533025,0.004050348753250552,0.9880329415717704,83.69735717773438,0.0,0.0855374002024797
+2024-08-19,91.55999755859375,91.80999755859375,91.52999877929688,91.80999755859375,83.95339965820312,3313700,0.0,0.0,0.0,False,0.0030591465382239225,0.0030544768704941524,0.9941146256628548,83.95339965820312,0.0,0.085563109575003
+2024-08-20,91.94000244140625,92.04000091552734,91.83999633789062,92.02999877929688,84.15458679199219,4948200,0.0,0.0,0.0,False,0.0023964143752146505,0.0023935475534342565,0.998893350617619,84.15458679199219,0.0,0.08557903759628623
+2024-08-21,92.08000183105469,92.41000366210938,92.01000213623047,92.30000305175781,84.40148162841797,9428100,0.0,0.0,0.0,False,0.0029338250692863,0.0029295298035059403,1.0047577540404906,84.40148162841797,0.0,0.0854289753403317
+2024-08-22,91.94000244140625,92.05999755859375,91.4800033569336,91.52999877929688,83.69735717773438,9946700,0.0,0.0,0.0,False,-0.008342560309350211,-0.008377554227434329,0.9880329415717704,84.40148162841797,-0.008342560309350211,0.08586791447383399
+2024-08-23,91.93000030517578,92.55999755859375,91.80999755859375,92.5199966430664,84.60264587402344,9595800,0.0,0.0,0.0,False,0.010816216028979753,0.010758139170313421,1.0095359353405389,84.60264587402344,0.0,0.08507101695801643
+2024-08-26,92.5199966430664,92.52999877929688,92.23999786376953,92.33000183105469,84.42892456054688,3212700,0.0,0.0,0.0,False,-0.002053379202055172,-0.0020554902755134897,1.0054095960451281,84.60264587402344,-0.002053379202055172,0.08479225812482984
+2024-08-27,92.20999908447266,92.27999877929688,92.05999755859375,92.20999908447266,84.31917572021484,4374000,0.0,0.0,0.0,False,-0.0012998962251772328,-0.0013007418231478559,1.0028027716812948,84.60264587402344,-0.003350606247358834,0.08480674888770538
+2024-08-28,92.25,92.26000213623047,91.95999908447266,92.05999755859375,84.1820068359375,3237400,0.0,0.0,0.0,False,-0.0016267816081657616,-0.0016281062541675195,0.9995446489675404,84.60264587402344,-0.00497193715090527,0.08479290281944267
+2024-08-29,92.08999633789062,92.20999908447266,91.91000366210938,92.0199966430664,84.14543151855469,4481200,0.0,0.0,0.0,False,-0.00043447903842552815,-0.00043457345179101964,0.998675888731168,84.60264587402344,-0.005404255986858342,0.08422396224746052
+2024-08-30,92.19999694824219,92.27999877929688,91.9000015258789,92.0999984741211,84.21858215332031,4776700,0.0,0.0,0.0,False,0.0008693357850271255,0.0008689581315295123,1.000413409203913,84.60264587402344,-0.0045396183149520875,0.08416522363573996
+2024-09-03,91.73999786376953,91.76000213623047,91.30999755859375,91.37000274658203,83.8862533569336,4829800,0.368,0.0,0.0,False,-0.0039460269680355875,-0.00395383307462358,0.9925197239439743,84.60264587402344,-0.008467731826692249,0.0842704444494745
+2024-09-04,91.45999908447266,91.87000274658203,91.44000244140625,91.77999877929688,84.26264190673828,7196000,0.0,0.0,0.0,False,0.004486891889224909,0.00447685579918132,1.001459944532459,84.60264587402344,-0.004018833734720673,0.08431271940298096
+2024-09-05,91.87000274658203,92.20999908447266,91.86000061035156,92.12999725341797,84.58397674560547,5510700,0.0,0.0,0.0,False,0.0038134911462048837,0.0038062382223032253,1.0090924943104174,84.60264587402344,-0.00022066837538115003,0.08374476106402325
+2024-09-06,92.26000213623047,92.37999725341797,91.80999755859375,91.91999816894531,84.39118957519531,7799300,0.0,0.0,0.0,False,-0.002279239849291792,-0.002281841270030003,1.004513290636472,84.60264587402344,-0.0024994052685183288,0.0837666369729606
+2024-09-09,92.05000305175781,92.2699966430664,91.9000015258789,92.16999816894531,84.62071228027344,3758200,0.0,0.0,0.0,False,0.002719747241785475,0.0027160554216194097,1.0099650601298027,84.62071228027344,0.0,0.08365720981904849
+2024-09-10,92.1500015258789,92.33999633789062,91.98999786376953,92.23999786376953,84.68498229980469,5013500,0.0,0.0,0.0,False,0.0007595069552048805,0.000759218675754975,1.01149164257269,84.68498229980469,0.0,0.08365701480301015
+2024-09-11,92.02999877929688,92.5199966430664,92.02999877929688,92.4800033569336,84.90531921386719,7223400,0.0,0.0,0.0,False,0.002601841649827019,0.002598462719533664,1.0167252253066148,84.90531921386719,0.0,0.08365572724224754
+2024-09-12,92.37999725341797,92.63999938964844,92.31999969482422,92.62999725341797,85.04302215576172,5108800,0.0,0.0,0.0,False,0.001621841165777571,0.001620527401680046,1.0199960332970792,85.04302215576172,0.0,0.0836622525619823
+2024-09-13,92.86000061035156,93.12000274658203,92.80999755859375,93.05000305175781,85.42861938476562,5162900,0.0,0.0,0.0,False,0.004534143063467999,0.004523894803183502,1.0291549842996859,85.42861938476562,0.0,0.08375604450623238
+2024-09-16,93.19999694824219,93.62999725341797,93.16999816894531,93.62000274658203,85.95194244384766,5280200,0.0,0.0,0.0,False,0.006125851767836865,0.0061071650139214355,1.0415852869474733,85.95194244384766,0.0,0.08393859064653987
+2024-09-17,93.73999786376953,93.77999877929688,93.45999908447266,93.5999984741211,85.9335708618164,6273200,0.0,0.0,0.0,False,-0.0002137424880566119,-0.0002137653342377366,1.0411489134286613,85.95194244384766,-0.0002137424880566119,0.08385070069186515
+2024-09-18,93.4800033569336,93.97000122070312,93.25,93.33000183105469,85.68569946289062,9523100,0.0,0.0,0.0,False,-0.002884453612714055,-0.0028886216660031364,1.0352613140712346,85.95194244384766,-0.0030975795704787368,0.08392399912153899
+2024-09-19,93.68000030517578,93.7699966430664,93.5199966430664,93.73999786376953,86.0621109008789,6006200,0.0,0.0,0.0,False,0.0043929318468280965,0.004383311086993824,1.0442020783144352,86.0621109008789,0.0,0.08398969355017402
+2024-09-20,93.55000305175781,93.62999725341797,93.22000122070312,93.55999755859375,85.8968505859375,5187800,0.0,0.0,0.0,False,-0.0019202447303638959,-0.0019220907638787788,1.0402767100457528,86.0621109008789,-0.0019202447303638959,0.0840158060698728
+2024-09-23,93.23999786376953,93.41999816894531,93.08000183105469,93.29000091552734,85.64897155761719,5260500,0.0,0.0,0.0,False,-0.002885775515975575,-0.0028899473941422183,1.0343889294700874,86.0621109008789,-0.0048004788511119,0.08340106727405394
+2024-09-24,93.2300033569336,93.47000122070312,93.12999725341797,93.41000366210938,85.7591323852539,6010800,0.0,0.0,0.0,False,0.0012861897303999559,0.0012853632969462424,1.0370055396188111,86.0621109008789,-0.003520463447311384,0.0833329319206057
+2024-09-25,93.33000183105469,93.4000015258789,93.12000274658203,93.12999725341797,85.5020751953125,4842300,0.0,0.0,0.0,False,-0.0029974322593031566,-0.0030019335565170937,1.0308997535019784,86.0621109008789,-0.006507343355909745,0.08316797772982505
+2024-09-26,93.41000366210938,93.41999816894531,93.05000305175781,93.26000213623047,85.62142181396484,6844300,0.0,0.0,0.0,False,0.0013958330061547564,0.0013948597368399066,1.033734550410108,86.0621109008789,-0.005120593514393645,0.08285146939245229
+2024-09-27,93.45999908447266,93.55000305175781,93.4000015258789,93.41999816894531,85.76832580566406,5447800,0.0,0.0,0.0,False,0.0017157387554063153,0.0017142685570785267,1.0372239075964553,86.0621109008789,-0.003413640359730463,0.08270323375110913
+2024-09-30,93.54000091552734,93.66999816894531,93.3499984741211,93.58000183105469,85.91520690917969,5789700,0.0,0.0,0.0,False,0.001712533177439246,0.0017110684645052306,1.0407127211280867,86.0621109008789,-0.0017069531546630712,0.08269387857056394
+2024-10-01,93.48999786376953,93.55999755859375,93.27999877929688,93.45999908447266,86.1595230102539,6208000,0.385,0.0,0.0,False,0.002843688677051981,0.0028396530433196718,1.0465158727862747,86.1595230102539,0.0,0.0827015774849018
+2024-10-02,93.2699966430664,93.30000305175781,93.02999877929688,93.25,85.96592712402344,8465100,0.0,0.0,0.0,False,-0.0022469470520098955,-0.002249475225361575,1.0419174599790262,86.1595230102539,-0.0022469470520098955,0.08192717505063404
+2024-10-03,93.08999633789062,93.0999984741211,92.80999755859375,92.86000061035156,85.60640716552734,7976900,0.0,0.0,0.0,False,-0.004182121574486275,-0.004190891103616334,1.0333779129163276,86.1595230102539,-0.006419671620753187,0.0811965270553745
+2024-10-04,92.44000244140625,92.66000366210938,92.37000274658203,92.51000213623047,85.28374481201172,8880000,0.0,0.0,0.0,False,-0.003769137897490893,-0.0037762589969716075,1.025713831164834,86.1595230102539,-0.01016461289064885,0.0812269250590597
+2024-10-07,92.44000244140625,92.47000122070312,92.02999877929688,92.08999633789062,84.89654541015625,4694000,0.0,0.0,0.0,False,-0.004540131331110753,-0.004550469028900053,1.016516824332098,86.1595230102539,-0.014658595544306263,0.0813916333210097
+2024-10-08,92.23999786376953,92.2699966430664,92.12999725341797,92.23999786376953,85.03482818603516,4639500,0.0,0.0,0.0,False,0.0016288386672369537,0.0016275135482765313,1.019801404908704,86.1595230102539,-0.0130536333642991,0.08139569521188458
+2024-10-09,92.16000366210938,92.33000183105469,91.98999786376953,92.08999633789062,84.89654541015625,5971100,0.0,0.0,0.0,False,-0.0016261898663024743,-0.0016275135482765543,1.016516824332098,86.1595230102539,-0.014658595544306263,0.08131965467820816
+2024-10-10,92.18000030517578,92.18000030517578,91.73999786376953,91.94000244140625,84.75826263427734,5923300,0.0,0.0,0.0,False,-0.0016288386672370647,-0.0016301666672000458,1.0132322437554917,86.1595230102539,-0.016263557724313316,0.08134843500361238
+2024-10-11,91.9000015258789,92.19000244140625,91.9000015258789,92.05999755859375,84.86888122558594,4002300,0.0,0.0,0.0,False,0.0013051068753722195,0.0013042559636674944,1.015859726998538,86.1595230102539,-0.01497967652994514,0.08100914826740109
+2024-10-14,92.01000213623047,92.25,91.9000015258789,92.25,85.04403686523438,1876600,0.0,0.0,0.0,False,0.002063838206878943,0.002061711418535498,1.0200201353228264,86.1595230102539,-0.012946753951815326,0.08024026481087966
+2024-10-15,92.5,92.52999877929688,92.30999755859375,92.5,85.27452087402344,4980100,0.0,0.0,0.0,False,0.002710172485747675,0.002706506590275382,1.0254947383142348,86.1595230102539,-0.010271669402407757,0.08023700786923743
+2024-10-16,92.69000244140625,92.76000213623047,92.58999633789062,92.7300033569336,85.48656463623047,3762500,0.0,0.0,0.0,False,0.002486601625358631,0.002483515147039516,1.0305313368226825,86.1595230102539,-0.007810609326880158,0.08023513973075365
+2024-10-17,92.55000305175781,92.55000305175781,92.12000274658203,92.13999938964844,84.942626953125,6027500,0.0,0.0,0.0,False,-0.006362844096263309,-0.006383173268877678,1.0176113824939028,86.1595230102539,-0.014123755733699728,0.08035840748311494
+2024-10-18,92.3499984741211,92.45999908447266,92.30999755859375,92.3499984741211,85.13623809814453,4612500,0.0,0.0,0.0,False,0.002279316663073905,0.002276722961345963,1.0222101577376286,86.1595230102539,-0.01187663158241481,0.0800500737128041
+2024-10-21,91.95999908447266,92.16000366210938,91.41999816894531,91.44000244140625,84.29731750488281,5709900,0.0,0.0,0.0,False,-0.009853860259771086,-0.00990273084843508,1.0022835814273923,86.1595230102539,-0.02161346117421603,0.08034387507018574
+2024-10-22,91.38999938964844,91.38999938964844,91.13999938964844,91.2300033569336,84.10371398925781,5541200,0.0,0.0,0.0,False,-0.0022966746909092173,-0.0022993160932968087,0.9976849874019049,86.1595230102539,-0.023860496775863438,0.08025880978938371
+2024-10-23,90.95999908447266,91.04000091552734,90.73999786376953,90.88999938964844,83.79026794433594,5110400,0.0,0.0,0.0,False,-0.0037268989685985687,-0.0037338611601992117,0.990239817282772,86.1595230102539,-0.027498470083637816,0.0802233952822009
+2024-10-24,91.23999786376953,91.33000183105469,91.08000183105469,91.26000213623047,84.13137817382812,4880700,0.0,0.0,0.0,False,0.004071000581103323,0.004062736479420335,0.9983420847354652,86.1595230102539,-0.02353941579022445,0.07996518324195376
+2024-10-25,91.69000244140625,91.69000244140625,91.25,91.26000213623047,84.13137817382812,4617700,0.0,0.0,0.0,False,0.0,0.0,0.9983420847354652,86.1595230102539,-0.02353941579022445,0.07954545124691462
+2024-10-28,91.36000061035156,91.45999908447266,91.18000030517578,91.3499984741211,84.21435546875,4655100,0.0,0.0,0.0,False,0.0009862823683981503,0.000985796311509683,1.000313014299668,86.1595230102539,-0.02257634993258273,0.07947843033861561
+2024-10-29,91.30000305175781,91.58000183105469,91.1500015258789,91.55999755859375,84.4079360961914,6079000,0.0,0.0,0.0,False,0.0022986654278109864,0.0022960275380803645,1.0049110646704391,86.1595230102539,-0.020329579979847856,0.07949443259558704
+2024-10-30,91.58999633789062,91.88999938964844,91.41000366210938,91.45999908447266,84.31575012207031,4005000,0.0,0.0,0.0,False,-0.0010921481839816227,-0.0010927450123991306,1.0027214046921147,86.1595230102539,-0.02139952524997346,0.07949166285466673
+2024-10-31,91.3499984741211,91.44000244140625,90.91999816894531,90.91999816894531,83.81793212890625,10214600,0.0,0.0,0.0,False,-0.0059042111639087125,-0.005921709930246552,0.9908969146163327,86.1595230102539,-0.027177389097998828,0.07975899667694003
+2024-11-01,90.83999633789062,90.88999938964844,90.0999984741211,90.13999938964844,83.48635864257812,8926100,0.422,0.0,0.0,False,-0.003955877673266661,-0.003963722853901121,0.9830211699620264,86.1595230102539,-0.0310257563445151,0.07890127512116725
+2024-11-04,90.70999908447266,90.87000274658203,90.44000244140625,90.52999877929688,83.84757232666016,4915700,0.0,0.0,0.0,False,0.00432661922205102,0.004317286315376621,0.9916009474737182,86.1595230102539,-0.02683337375624284,0.07842301550282807
+2024-11-05,90.4800033569336,90.81999969482422,90.20999908447266,90.80999755859375,84.10689544677734,6384800,0.0,0.0,0.0,False,0.0030927922290568954,0.0030880193855808234,0.9977605554074473,86.1595230102539,-0.023823571577018532,0.07791653028999299
+2024-11-06,89.93000030517578,90.69999694824219,89.83000183105469,90.5199966430664,83.83830261230469,7362600,0.0,0.0,0.0,False,-0.003193469846269892,-0.0031985798531013443,0.9913807673136863,86.1595230102539,-0.026940961565826815,0.07750526429643793
+2024-11-07,91.0,91.6500015258789,90.83000183105469,91.51000213623047,84.75524139404297,8684600,0.0,0.0,0.0,False,0.010936991245857008,0.010877614897208612,1.0131604813329642,86.1595230102539,-0.01629862338077026,0.07814666582221293
+2024-11-08,91.70999908447266,91.76000213623047,91.44000244140625,91.76000213623047,84.98677062988281,7686300,0.0,0.0,0.0,False,0.0027317394420884877,0.0027280150231184072,1.0186599112230752,86.1595230102539,-0.013611407531022746,0.07816462840838947
+2024-11-11,91.68000030517578,91.68000030517578,91.45999908447266,91.56999969482422,84.81079864501953,2220000,0.0,0.0,0.0,False,-0.0020705809099352823,-0.002072727526261288,1.0144801125472451,86.1595230102539,-0.01565380492036683,0.07745566957675282
+2024-11-12,91.16000366210938,91.26000213623047,90.75,90.86000061035156,84.1532211303711,7934800,0.0,0.0,0.0,False,-0.007753464478040928,-0.007783678862513939,0.9988609125528902,86.1595230102539,-0.02328589817801152,0.07781591262268844
+2024-11-13,91.0999984741211,91.27999877929688,90.66999816894531,90.7300033569336,84.03282165527344,4797400,0.0,0.0,0.0,False,-0.0014307173686332053,-0.001431741821979713,0.9960011075278188,86.1595230102539,-0.024683300007677267,0.07761708749989626
+2024-11-14,91.02999877929688,91.04000091552734,90.5,90.5,83.81978607177734,6237600,0.0,0.0,0.0,False,-0.0025351473305279537,-0.002538366257976134,0.9909409506483389,86.1595230102539,-0.02715587153608212,0.07583094150525788
+2024-11-15,90.19000244140625,90.44000244140625,90.12999725341797,90.37000274658203,83.69937896728516,8478400,0.0,0.0,0.0,False,-0.0014364997828684167,-0.0014375325378348505,0.9880809644050288,86.1595230102539,-0.028553361915385378,0.075555730004001
+2024-11-18,90.47000122070312,90.52999877929688,90.13999938964844,90.4800033569336,83.80126190185547,4404400,0.0,0.0,0.0,False,0.0012172483933259315,0.0012165081471484894,0.9905009527647526,86.1595230102539,-0.027370870055974827,0.07515724978958739
+2024-11-19,90.56999969482422,90.98999786376953,90.43000030517578,90.91000366210938,84.19952392578125,5749500,0.0,0.0,0.0,False,0.00475245855357409,0.004741201274833195,0.9999607260436167,86.1595230102539,-0.022748490427917045,0.07522845492952211
+2024-11-20,90.70999908447266,90.91999816894531,90.61000061035156,90.91999816894531,84.20878601074219,6009600,0.0,0.0,0.0,False,0.00011000163099628146,0.00010999558126052034,1.0001807249854102,86.1595230102539,-0.02264099116797058,0.07500533469411863
+2024-11-21,90.97000122070312,91.11000061035156,90.9000015258789,90.95999908447266,84.24581909179688,4023400,0.0,0.0,0.0,False,0.0004397769260082729,0.0004396802524781017,1.0010603583161055,86.1595230102539,-0.02221117122745997,0.07500373811821674
+2024-11-22,91.0999984741211,91.12000274658203,90.76000213623047,90.8499984741211,84.14395141601562,4167500,0.0,0.0,0.0,False,-0.001209171883892024,-0.0012099035220580888,0.9986407323928588,86.1595230102539,-0.023393485987595386,0.07488863299946849
+2024-11-25,91.47000122070312,91.73999786376953,91.44999694824219,91.69999694824219,84.93119049072266,7184700,0.0,0.0,0.0,False,0.00935586053969395,0.009312365554688255,1.017339736354078,86.1595230102539,-0.014256491640338598,0.07537252150519773
+2024-11-26,91.48999786376953,91.58000183105469,91.37999725341797,91.56999969482422,84.81079864501953,4765600,0.0,0.0,0.0,False,-0.0014175221730381438,-0.0014185278080459645,1.0144801125472451,86.1595230102539,-0.01565380492036683,0.07529816029568984
+2024-11-27,91.68000030517578,91.98999786376953,91.68000030517578,91.88999938964844,85.10716247558594,3478100,0.0,0.0,0.0,False,0.0034944115053892055,0.00348832023564888,1.021519535029908,86.1595230102539,-0.012214094250994512,0.07521314568139958
+2024-11-29,92.23999786376953,92.23999786376953,92.05999755859375,92.1500015258789,85.34798431396484,2447300,0.0,0.0,0.0,False,0.0028296306841153473,0.002825634815324954,1.0272396887347672,86.1595230102539,-0.009419024942750487,0.0748788103120557
+2024-12-02,91.44000244140625,91.80000305175781,91.4000015258789,91.66000366210938,85.25312042236328,5734200,0.388,0.0,0.0,False,-0.0011114953957505058,-0.00111211356486176,1.0249864211546558,86.1595230102539,-0.010520051135644692,0.07451484070449046
+2024-12-03,91.76000213623047,91.86000061035156,91.62999725341797,91.68000030517578,85.27172088623047,4021700,0.0,0.0,0.0,False,0.00021817927338063647,0.0002181554757443411,1.025428231220629,86.1595230102539,-0.01030416711937665,0.07300798170397803
+2024-12-04,91.4800033569336,92.04000091552734,91.4800033569336,92.0199966430664,85.58794403076172,3907000,0.0,0.0,0.0,False,0.0037084175298063293,0.003701558302208305,1.0329393647786524,86.1595230102539,-0.006633961743545913,0.0727084364226003
+2024-12-05,92.05999755859375,92.20999908447266,91.94999694824219,92.13999938964844,85.69956970214844,4392800,0.0,0.0,0.0,False,0.0013042219047416648,0.0013033721461222182,1.0355907688292083,86.1595230102539,-0.00533839199702546,0.07251642553960519
+2024-12-06,92.44999694824219,92.58999633789062,92.26000213623047,92.44999694824219,85.9878921508789,4125200,0.0,0.0,0.0,False,0.003364339514568604,0.0033586927858479105,1.0424391872882715,86.1595230102539,-0.0019920126455966747,0.07239615016854456
+2024-12-09,92.51000213623047,92.51000213623047,92.2300033569336,92.23999786376953,85.79257202148438,4377000,0.0,0.0,0.0,False,-0.0022714840951306714,-0.0022740678284755367,1.0377998191590745,86.1595230102539,-0.004258971915685472,0.07243210146797763
+2024-12-10,92.26000213623047,92.26000213623047,92.05000305175781,92.08999633789062,85.653076171875,4801300,0.0,0.0,0.0,False,-0.0016259665181088678,-0.0016272898363097973,1.0344864248825134,86.1595230102539,-0.005878013488057832,0.0723571325627717
+2024-12-11,92.2699966430664,92.36000061035156,91.98999786376953,92.04000091552734,85.60657501220703,3577500,0.0,0.0,0.0,False,-0.0005429012213719053,-0.000543048645600266,1.0333818997175803,86.1595230102539,-0.006417723528727826,0.07233451537577772
+2024-12-12,92.01000213623047,92.01000213623047,91.55999755859375,91.55999755859375,85.16011047363281,4609100,0.0,0.0,0.0,False,-0.0052153066339887255,-0.005228953815803416,1.0227771896065505,86.1595230102539,-0.01159955976662208,0.07253702751084383
+2024-12-13,91.61000061035156,91.62000274658203,91.06999969482422,91.08999633789062,84.72295379638672,5677100,0.0,0.0,0.0,False,-0.005133350283539673,-0.005146571190545631,1.0123935657467462,86.1595230102539,-0.016673365446744914,0.07091315214218169
+2024-12-16,91.23999786376953,91.30000305175781,90.98999786376953,91.16999816894531,84.79736328125,5256300,0.0,0.0,0.0,False,0.0008782683030870153,0.0008778828511512133,1.0141609872288777,86.1595230102539,-0.015809740832035457,0.07019292171382248
+2024-12-17,91.11000061035156,91.2300033569336,90.95999908447266,91.12000274658203,84.75086975097656,7183900,0.0,0.0,0.0,False,-0.0005482898108427614,-0.0005484401766663097,1.0130566432821833,86.1595230102539,-0.01634936232306783,0.0701786192923221
+2024-12-18,90.62000274658203,90.68000030517578,89.25,89.33000183105469,83.47901153564453,9094400,0.429,0.0,0.0,False,-0.015007022571793427,-0.015120767349974374,0.9828466567981489,86.1595230102539,-0.031111029645444543,0.07182838484502045
+2024-12-19,89.5199966430664,89.52999877929688,88.91999816894531,88.94000244140625,83.11455535888672,15042100,0.0,0.0,0.0,False,-0.004365842024880662,-0.004375400142807308,0.9741898615350053,86.1595230102539,-0.0353410458296618,0.0719400993988541
+2024-12-20,89.01000213623047,89.8499984741211,89.01000213623047,89.55999755859375,83.69395446777344,6712000,0.0,0.0,0.0,False,0.0069710907600346594,0.006946905042343227,0.9879521182373061,86.1595230102539,-0.028616320707660403,0.07225687461150683
+2024-12-23,89.73999786376953,89.73999786376953,89.25,89.33000183105469,83.47901153564453,4949100,0.0,0.0,0.0,False,-0.0025682014130622433,-0.0025715048995358326,0.9828466567981491,86.1595230102539,-0.031111029645444543,0.07229418181693541
+2024-12-24,89.4000015258789,89.73999786376953,89.25,89.7300033569336,83.85282135009766,2512500,0.0,0.0,0.0,False,0.004477889802199098,0.00446789388296665,0.99172562562195,86.1595230102539,-0.026772451605630687,0.0724019253203928
+2024-12-26,89.4800033569336,89.69999694824219,89.37999725341797,89.63999938964844,83.76869201660156,2379700,0.0,0.0,0.0,False,-0.0010032975890559293,-0.0010038012289773578,0.9897273321037026,86.1595230102539,-0.027748888458537624,0.07233432272004174
+2024-12-27,89.45999908447266,89.4800033569336,89.2300033569336,89.30000305175781,83.45096588134766,2166200,0.0,0.0,0.0,False,-0.0037928983681747575,-0.003800109647398342,0.9821804985526537,86.1595230102539,-0.03143653811295943,0.07236680671225271
+2024-12-30,89.1500015258789,89.44999694824219,89.1500015258789,89.20999908447266,83.60559844970703,4014100,0.255,0.0,0.0,False,0.0018529751780134163,0.0018512605373059497,0.985853429814814,86.1595230102539,-0.02964181405975208,0.07232343750062625
+2024-12-31,89.43000030517578,89.44000244140625,88.8499984741211,89.04000091552734,83.44629669189453,4415200,0.0,0.0,0.0,False,-0.001905395819974065,-0.0019072133957572903,0.9820695929905638,86.1595230102539,-0.03149073049112017,0.07222293617260857
+2025-01-02,89.36000061035156,89.5,89.05999755859375,89.33999633789062,83.72743225097656,7709700,0.0,0.0,0.0,False,0.003369059745335967,0.0033633971783388244,0.9887473038687629,86.1595230102539,-0.028227764898232977,0.07157418823385107
+2025-01-03,89.66000366210938,89.76000213623047,89.4800033569336,89.5,83.87738800048828,4988400,0.0,0.0,0.0,False,0.001790999024814388,0.0017893970984747553,0.9923091483505941,86.1595230102539,-0.02648732177282398,0.071469518881829
+2025-01-06,89.55999755859375,89.66999816894531,89.41000366210938,89.54000091552734,83.91487121582031,5044200,0.0,0.0,0.0,False,0.0004468810513247323,0.00044678122972552933,0.993199473557373,86.1595230102539,-0.026052277403699864,0.07130336551903213
+2025-01-07,89.55000305175781,89.6500015258789,89.11000061035156,89.18000030517578,83.5774917602539,9445600,0.0,0.0,0.0,False,-0.004020496613749258,-0.004028600538755019,0.9851858218234089,86.1595230102539,-0.02996803092436706,0.07135419741834775
+2025-01-08,89.06999969482422,89.25,88.9000015258789,89.25,83.64308166503906,5579300,0.0,0.0,0.0,False,0.000784779530992763,0.0007844717525515844,0.986743755021593,86.1595230102539,-0.029206769690627965,0.07134943952858318
+2025-01-10,88.87000274658203,89.0,88.63999938964844,88.7699966430664,83.19324493408203,7313600,0.0,0.0,0.0,False,-0.005378050664829215,-0.005392564439906442,0.9760589464490539,86.1595230102539,-0.03442774486830502,0.07145255961784308
+2025-01-13,88.73999786376953,88.73999786376953,88.44000244140625,88.63999938964844,83.07140350341797,6512900,0.0,0.0,0.0,False,-0.001464559180983982,-0.0014656326960602146,0.9731648911768664,86.1595230102539,-0.035841882579461526,0.07114475673463334
+2025-01-14,88.73999786376953,88.81999969482422,88.56999969482422,88.7699966430664,83.19324493408203,4067100,0.0,0.0,0.0,False,0.0014667072605683007,0.0014656326960602523,0.9760589464490541,86.1595230102539,-0.03442774486830502,0.07061110425008187
+2025-01-15,89.6500015258789,89.91999816894531,89.54000091552734,89.79000091552734,84.149169921875,6638700,0.0,0.0,0.0,False,0.011490415941226795,0.011424902485595455,0.9987646856681363,86.1595230102539,-0.02333291803553339,0.07148486481312331
+2025-01-16,89.5199966430664,89.80000305175781,89.41999816894531,89.68000030517578,84.04608154296875,5421800,0.0,0.0,0.0,False,-0.0012250670921882811,-0.001225818100298001,0.9963160648266962,86.1595230102539,-0.024529400737671625,0.07085627243413414
+2025-01-17,89.94000244140625,90.05000305175781,89.75,89.8499984741211,84.20538330078125,3558200,0.0,0.0,0.0,False,0.0018954096953474053,0.0018936156729713637,1.0000999016509464,86.1595230102539,-0.022680484306303428,0.07075526964812413
+2025-01-21,90.25,90.45999908447266,90.13999938964844,90.45999908447266,84.77708435058594,6997100,0.0,0.0,0.0,False,0.0067893646153545095,0.00676642067074047,1.0136793091503895,86.1595230102539,-0.016045105768557333,0.07104577239163828
+2025-01-22,90.52999877929688,90.55000305175781,90.19999694824219,90.20999908447266,84.54276275634766,6916200,0.0,0.0,0.0,False,-0.0027639732603833567,-0.0027678000876007257,1.0081135533849106,86.1595230102539,-0.01876473078563634,0.07111429453985346
+2025-01-23,89.95999908447266,90.19999694824219,89.87999725341797,90.19000244140625,84.52404022216797,8020700,0.0,0.0,0.0,False,-0.0002214563798162983,-0.00022148090490127015,1.0076688438271177,86.1595230102539,-0.018982031596104565,0.0711157325658785
+2025-01-24,90.19000244140625,90.37999725341797,90.16000366210938,90.33999633789062,84.66459655761719,3170300,0.0,0.0,0.0,False,0.0016629154862897177,0.0016615343732366479,1.0110074274388592,86.1595230102539,-0.017350681624117237,0.07091424730243007
+2025-01-27,90.26000213623047,90.61000061035156,90.26000213623047,90.5999984741211,84.90827941894531,5632600,0.0,0.0,0.0,False,0.0028782144040844226,0.0028740802757119734,1.0167955379832345,86.1595230102539,-0.014522406201804117,0.07088877145997363
+2025-01-28,90.55999755859375,90.58000183105469,90.30999755859375,90.55999755859375,84.87079620361328,5528600,0.0,0.0,0.0,False,-0.0004414553632289264,-0.00044155283333464435,1.0159052127764556,86.1595230102539,-0.014957450570928232,0.07056910008412078
+2025-01-29,90.66000366210938,90.73999786376953,90.22000122070312,90.4800033569336,84.79582214355469,5118400,0.0,0.0,0.0,False,-0.0008833905584992863,-0.0008837809778841758,1.0141243811446592,86.1595230102539,-0.015827627858813975,0.07057098626830184
+2025-01-30,90.87000274658203,90.9800033569336,90.68000030517578,90.86000061035156,85.15194702148438,5949100,0.0,0.0,0.0,False,0.0041997927365664545,0.004190998221878811,1.0225832860911321,86.1595230102539,-0.01169430787876602,0.0705933445670855
+2025-01-31,90.79000091552734,90.94000244140625,90.4000015258789,90.55000305175781,84.86143493652344,9075200,0.0,0.0,0.0,False,-0.003411690455975558,-0.0034175235427624235,1.0156828579975592,86.1595230102539,-0.015066100976162344,0.07066702984604771
+2025-02-03,89.91999816894531,90.41999816894531,89.91999816894531,90.25,84.99419403076172,6566100,0.441,0.0,0.0,False,0.0015644219819943572,0.0015631995486937622,1.01883623656934,86.1595230102539,-0.013525248733718076,0.07064474755586647
+2025-02-04,90.19000244140625,90.5999984741211,90.16000366210938,90.56999969482422,85.29557037353516,7381700,0.0,0.0,0.0,False,0.003545846233501182,0.003539574542008616,1.0259947194348351,86.1595230102539,-0.010027360952496567,0.07025337187354426
+2025-02-05,90.83000183105469,91.1500015258789,90.81999969482422,91.08000183105469,85.77586364746094,5726900,0.0,0.0,0.0,False,0.005630928685070424,0.005615134269887006,1.0374029512163019,86.1595230102539,-0.00445289562184914,0.06994890831329058
+2025-02-06,91.06999969482422,91.18000030517578,90.88999938964844,91.0,85.70053100585938,3296400,0.0,0.0,0.0,False,-0.000878249875876258,-0.0008786357632520665,1.0356136023272864,86.1595230102539,-0.00532723474269825,0.06939768135515972
+2025-02-07,90.73999786376953,90.83000183105469,90.5999984741211,90.6500015258789,85.37092590332031,4935800,0.0,0.0,0.0,False,-0.003846010038333736,-0.0038534249529377416,1.027784611978567,86.1595230102539,-0.009152756182734922,0.06897751496795905
+2025-02-10,90.68000030517578,90.83000183105469,90.56999969482422,90.6500015258789,85.37092590332031,3331500,0.0,0.0,0.0,False,0.0,0.0,1.027784611978567,86.1595230102539,-0.009152756182734922,0.06895668544112021
+2025-02-11,90.31999969482422,90.41000366210938,90.22000122070312,90.26000213623047,85.00362396240234,5996000,0.0,0.0,0.0,False,-0.004302424239066238,-0.00431170629937432,1.019060222312385,86.1595230102539,-0.01341580138174625,0.06909569297183633
+2025-02-12,89.68000030517578,90.13999938964844,89.61000061035156,89.97000122070312,84.73052215576172,6819800,0.0,0.0,0.0,False,-0.003212825452729162,-0.0032179976576562413,1.0125733342395469,86.1595230102539,-0.016585524206327418,0.06918759580736512
+2025-02-13,90.37000274658203,90.7699966430664,90.3499984741211,90.70999908447266,85.42742919921875,6017900,0.0,0.0,0.0,False,0.008224982281779036,0.008191341452611434,1.0291267142544482,86.1595230102539,-0.008496957567279306,0.06963354124733497
+2025-02-14,90.91999816894531,91.18000030517578,90.91999816894531,90.98999786376953,85.69110870361328,7764000,0.0,0.0,0.0,False,0.0030865906520447517,0.0030818369105089704,1.0353897978024804,86.1595230102539,-0.005436593545032453,0.06850825127298314
+2025-02-18,90.79000091552734,90.93000030517578,90.54000091552734,90.5999984741211,85.32381439208984,7565300,0.0,0.0,0.0,False,-0.004286259299011164,-0.004295471642152275,1.0266655893545371,86.1595230102539,-0.00969955019440627,0.06836786324097721
+2025-02-19,90.4000015258789,90.68000030517578,90.33000183105469,90.62000274658203,85.34266662597656,4731700,0.0,0.0,0.0,False,0.0002209492627707199,0.0002209248570772409,1.0271133796223877,86.1595230102539,-0.009480744040100242,0.06792155422950559
+2025-02-20,90.5999984741211,90.79000091552734,90.5199966430664,90.79000091552734,85.50277709960938,5621400,0.0,0.0,0.0,False,0.0018760894164990827,0.0018743317587551123,1.030916425579941,86.1595230102539,-0.007622441347155173,0.06755372259785059
+2025-02-21,90.93000030517578,91.01000213623047,90.73999786376953,90.81999969482422,85.53102111816406,5734700,0.0,0.0,0.0,False,0.0003303286689950724,0.0003302741224921442,1.031587295499643,86.1595230102539,-0.007294630589064988,0.06755186810793862
+2025-02-24,90.8499984741211,91.02999877929688,90.77999877929688,90.91000366210938,85.61579132080078,5036700,0.0,0.0,0.0,False,0.000991104765598605,0.0009906139455463667,1.0336008113499422,86.1595230102539,-0.006310755566606541,0.06754391075994416
+2025-02-25,91.22000122070312,91.5,91.22000122070312,91.4800033569336,86.152587890625,8637600,0.0,0.0,0.0,False,0.006269831319001051,0.006250257699539808,1.0463511454072898,86.1595230102539,-8.049162050349778e-05,0.06754006291044522
+2025-02-26,91.6500015258789,91.80999755859375,91.55999755859375,91.77999877929688,86.43511199951172,5851900,0.0,0.0,0.0,False,0.0032793455867559107,0.00327398025965846,1.053061838004934,86.43511199951172,0.0,0.06740104696383382
+2025-02-27,91.66999816894531,91.66999816894531,91.41999816894531,91.47000122070312,86.14315032958984,8490500,0.0,0.0,0.0,False,-0.003377813288696019,-0.00338353097916069,1.046126978446006,86.43511199951172,-0.003377813288696019,0.06742923267864963
+2025-02-28,91.66999816894531,92.04000091552734,91.55000305175781,92.02999877929688,86.67054748535156,8204300,0.0,0.0,0.0,False,0.006122334204679669,0.006103668861526596,1.058654051633264,86.67054748535156,0.0,0.0676599908727882
+2025-03-03,91.18000030517578,91.58999633789062,91.18000030517578,91.44999694824219,86.48707580566406,8870600,0.386,0.0,0.0,False,-0.0021168861281106732,-0.0021191298986474143,1.0542961154287829,86.67054748535156,-0.0021168861281106732,0.0676870606364796
+2025-03-04,91.43000030517578,91.45999908447266,91.2300033569336,91.30999755859375,86.35466766357422,7549800,0.0,0.0,0.0,False,-0.0015309587109565426,-0.0015321318257235969,1.051151072895983,86.67054748535156,-0.0036446039738093905,0.06764650369927684
+2025-03-05,91.33999633789062,91.55999755859375,91.1500015258789,91.27999877929688,86.3262939453125,7621500,0.0,0.0,0.0,False,-0.00032857191196955515,-0.0003286259035472907,1.0504771222662233,86.67054748535156,-0.003971978371282936,0.0674247990782141
+2025-03-06,90.83999633789062,90.91000366210938,90.66000366210938,90.73999786376953,85.81561279296875,6056200,0.0,0.0,0.0,False,-0.005915708053762403,-0.00593327517020137,1.0383470982399774,86.67054748535156,-0.009864189360604958,0.06770417505205419
+2025-03-07,90.97000122070312,91.08999633789062,90.87000274658203,90.98999786376953,86.05203247070312,5292900,0.0,0.0,0.0,False,0.002754972784553056,0.0027511848026277536,1.0439626890211011,86.67054748535156,-0.007136392149281967,0.06772317147489117
+2025-03-10,90.9800033569336,91.11000061035156,90.80000305175781,90.87000274658203,85.93854522705078,6780900,0.0,0.0,0.0,False,-0.001318821187529573,-0.0013196915975528629,1.0412670677203,86.67054748535156,-0.008445801711642553,0.06765729927411165
+2025-03-11,90.91999816894531,91.01000213623047,90.62999725341797,90.69000244140625,85.76832580566406,10043100,0.0,0.0,0.0,False,-0.0019807109945484402,-0.0019826751966768004,1.0372239075964567,86.67054748535156,-0.010409784013883039,0.06765348299530327
+2025-03-12,90.83000183105469,90.91999816894531,90.66999816894531,90.66999816894531,85.74940490722656,7540800,0.0,0.0,0.0,False,-0.00022060473093965527,-0.00022062906774258679,1.0367744863644575,86.67054748535156,-0.010628092297221059,0.06765034121311497
+2025-03-13,90.5999984741211,90.68000030517578,90.47000122070312,90.62999725341797,85.71157836914062,9328700,0.0,0.0,0.0,False,-0.00044112886995384404,-0.0004412261959170446,1.0358760063369368,86.67054748535156,-0.01106453280883013,0.0676286124192989
+2025-03-14,90.44000244140625,90.81999969482422,90.44000244140625,90.72000122070312,85.79669952392578,4198700,0.0,0.0,0.0,False,0.0009931115072756569,0.000992618698291909,1.0378978582262164,86.67054748535156,-0.010082409616409493,0.06761205498468459
+2025-03-17,90.80999755859375,90.9800033569336,90.77999877929688,90.95999908447266,86.0236587524414,6304400,0.0,0.0,0.0,False,0.002645314211094263,0.0026418215256010288,1.043288738391341,86.67054748535156,-0.0074637665467555125,0.06764894266988468
+2025-03-18,90.75,91.05000305175781,90.73999786376953,90.93000030517578,85.99530029296875,4764700,0.0,0.0,0.0,False,-0.0003296588390208077,-0.0003297131884407193,1.0426151501980585,86.67054748535156,-0.007790964889161867,0.0674374178213694
+2025-03-19,90.94000244140625,91.5,90.9000015258789,91.43000030517578,86.4681625366211,7578200,0.0,0.0,0.0,False,0.005498698673548352,0.005483636021426232,1.0538468754150223,86.67054748535156,-0.0023351063839152086,0.06754339490106474
+2025-03-20,91.58000183105469,91.66000366210938,91.19000244140625,91.25,86.29791259765625,8001200,0.0,0.0,0.0,False,-0.0019689320782402264,-0.0019708729730831195,1.049802990418224,86.67054748535156,-0.004299440796290077,0.06758332738215525
+2025-03-21,91.1500015258789,91.1500015258789,90.87000274658203,90.9800033569336,86.04258728027344,5559800,0.0,0.0,0.0,False,-0.002958649980019823,-0.0029630354370295585,1.0437383408415783,86.67054748535156,-0.007245370235883897,0.0675266195087563
+2025-03-24,91.01000213623047,91.05999755859375,90.79000091552734,90.91999816894531,85.98583984375,4259200,0.0,0.0,0.0,False,-0.0006595273145214575,-0.0006597448983343292,1.0423904395820585,86.67054748535156,-0.007900119030830988,0.06738837632698445
+2025-03-25,90.79000091552734,91.0999984741211,90.79000091552734,91.01000213623047,86.07095336914062,4176200,0.0,0.0,0.0,False,0.0009898551383029641,0.0009893655547567749,1.0444121102530994,86.67054748535156,-0.006918083865943947,0.06731664555593998
+2025-03-26,90.93000030517578,90.93000030517578,90.45999908447266,90.48999786376953,85.57918548583984,8930700,0.0,0.0,0.0,False,-0.005713517325545259,-0.00572990190451594,1.0327313262406137,86.67054748535156,-0.012592074599461545,0.06751813575259931
+2025-03-27,90.30000305175781,90.45999908447266,90.29000091552734,90.29000091552734,85.39002227783203,5748800,0.0,0.0,0.0,False,-0.0022103880392635444,-0.0022128345527331963,1.0282382012300553,86.67054748535156,-0.014774629267640838,0.06755533539845289
+2025-03-28,90.58000183105469,90.58000183105469,90.27999877929688,90.38999938964844,85.48460388183594,5205100,0.0,0.0,0.0,False,0.001107642339009729,0.0011070293558364667,1.0304847637353345,86.67054748535156,-0.013683351933551191,0.06755976871748746
+2025-03-31,90.2300033569336,90.62000274658203,90.2300033569336,90.58999633789062,85.67373657226562,6536500,0.0,0.0,0.0,False,0.0022124766547566566,0.0022100327323663896,1.034977163872938,86.67054748535156,-0.011501149375506281,0.06747686194021629
+2025-04-01,90.38999938964844,90.62999725341797,90.31999969482422,90.4800033569336,85.94923400878906,10159100,0.4,0.0,0.0,False,0.003215658001458399,0.003210498830394986,1.0415209544727309,86.67054748535156,-0.008322475137063301,0.06736910830624909
+2025-04-02,90.62000274658203,90.62000274658203,90.2300033569336,90.44000244140625,85.91123962402344,4780700,0.0,0.0,0.0,False,-0.00044205611840286707,-0.00044215385401292004,1.0406184876439584,86.67054748535156,-0.008760852254411589,0.06721614900210175
+2025-04-03,90.19999694824219,90.37000274658203,89.86000061035156,89.9000015258789,85.39826202392578,7118300,0.0,0.0,0.0,False,-0.005971018487716195,-0.0059889162996143285,1.028433916927861,86.67054748535156,-0.014679559531348474,0.06750728645667747
+2025-04-04,89.36000061035156,89.44999694824219,88.55000305175781,88.58999633789062,84.15386199951172,15339200,0.0,0.0,0.0,False,-0.01457172540660634,-0.01467893576515781,0.9988761348849411,86.67054748535156,-0.029037378427374083,0.0690922912799563
+2025-04-07,87.63999938964844,89.4000015258789,87.04000091552734,87.16000366210938,82.79548645019531,21774200,0.0,0.0,0.0,False,-0.016141571129846488,-0.016273265380048293,0.9666111335739431,86.67054748535156,-0.04471024064791085,0.07099671884436916
+2025-04-08,88.26000213623047,88.33000183105469,86.36000061035156,86.54000091552734,82.20652770996094,13280700,0.0,0.0,0.0,False,-0.007113416026472086,-0.007138836995274015,0.9526218104185398,86.67054748535156,-0.05150561413201071,0.07135128019752034
+2025-04-09,86.26000213623047,88.94000244140625,84.77999877929688,88.7699966430664,84.3248519897461,18436700,0.0,0.0,0.0,False,0.02576832203957058,0.025441914271367345,1.0029375980508939,86.67054748535156,-0.027064505344239542,0.07582585907737593
+2025-04-10,88.08000183105469,88.08000183105469,86.83000183105469,87.05000305175781,82.69098663330078,10675300,0.0,0.0,0.0,False,-0.019375846122374307,-0.019566018335109576,0.9641289873583418,86.67054748535156,-0.0459159537756858,0.07803369374666724
+2025-04-11,86.58999633789062,87.62999725341797,86.19000244140625,87.36000061035156,82.98546600341797,7298400,0.0,0.0,0.0,False,0.0035612027635258947,0.0035548766954564717,0.9711236489360437,86.67054748535156,-0.042518267033635815,0.07645848514600385
+2025-04-14,88.87000274658203,88.87000274658203,87.9000015258789,88.2699966430664,83.84989166259766,5177600,0.0,0.0,0.0,False,0.010416591010576237,0.010362712159413047,0.9916560378182853,86.67054748535156,-0.032544571421227464,0.0770754385824126
+2025-04-15,88.44000244140625,88.8499984741211,88.31999969482422,88.54000091552734,84.10637664794922,4518700,0.0,0.0,0.0,False,0.003058858875854442,0.0030541900854010482,0.9977482325672149,86.67054748535156,-0.029585261796525764,0.07706526382678205
+2025-04-16,88.63999938964844,88.75,88.3499984741211,88.56999969482422,84.1348648071289,3566900,0.0,0.0,0.0,False,0.0003387158062810869,0.00033865845503252537,0.9984249014705555,86.67054748535156,-0.02925656698604817,0.0761408109145757
+2025-04-17,88.93000030517578,88.97000122070312,88.75,88.80000305175781,84.35335540771484,3325400,0.0,0.0,0.0,False,0.002596909153973259,0.002593543011847039,1.0036146293907127,86.67054748535156,-0.02673563447869476,0.07609796943983203
+2025-04-21,88.36000061035156,88.51000213623047,87.55000305175781,87.7699966430664,83.37492370605469,5740000,0.0,0.0,0.0,False,-0.01159920310141771,-0.011666998616912073,0.980374296367438,86.67054748535156,-0.03802472552574887,0.07665117803012207
+2025-04-22,88.5199966430664,89.01000213623047,88.37000274658203,88.68000030517578,84.2393569946289,5868000,0.0,0.0,0.0,False,0.010368024942629672,0.010314645613802487,1.0009068664679184,86.67054748535156,-0.028050941885806813,0.07730844048169132
+2025-04-23,89.83999633789062,90.06999969482422,88.95999908447266,89.06999969482422,84.6098403930664,5841800,0.0,0.0,0.0,False,0.004397984643462083,0.004388341771464286,1.0097068241396423,86.67054748535156,-0.02377632485399317,0.07737482867497147
+2025-04-24,89.55000305175781,90.02999877929688,89.45999908447266,90.0199966430664,85.51224517822266,3271700,0.0,0.0,0.0,False,0.010665482655019876,0.010609007595847654,1.0311413174141788,86.67054748535156,-0.013364428179303611,0.07790261130708931
+2025-04-25,90.16000366210938,90.44999694824219,90.02999877929688,90.37999725341797,85.85423278808594,4015100,0.0,0.0,0.0,False,0.003999282315070962,0.003991306443655434,1.0392644249643235,86.67054748535156,-0.009418593985501156,0.07798257583087766
+2025-04-28,90.2300033569336,90.5199966430664,90.08999633789062,90.4800033569336,85.94923400878906,5043500,0.0,0.0,0.0,False,0.0011065409079784594,0.0011059291428417875,1.0415209544727317,86.67054748535156,-0.008322475137063301,0.07762357743107909
+2025-04-29,90.27999877929688,90.62000274658203,90.16999816894531,90.5999984741211,86.0632095336914,5574100,0.0,0.0,0.0,False,0.0013260795889198373,0.0013252011219074523,1.0442281737408101,86.67054748535156,-0.007007431812552034,0.07756197237234252
+2025-04-30,89.76000213623047,90.20999908447266,89.76000213623047,89.95999908447266,85.45524597167969,12070400,0.0,0.0,0.0,False,-0.007064151631176574,-0.00708922088206745,1.0297874359527817,86.67054748535156,-0.014022081882859694,0.07781461524813223
+2025-05-01,89.81999969482422,89.83999633789062,89.43000030517578,89.5999984741211,85.4953384399414,4837600,0.402,0.0,0.0,False,0.0004691633358004932,0.0004690533130937318,1.0307397377971994,86.67054748535156,-0.013559497193770254,0.0776792228452398
+2025-05-02,89.54000091552734,89.58000183105469,89.31999969482422,89.36000061035156,85.26631927490234,3303100,0.0,0.0,0.0,False,-0.0026787327732487043,-0.002682326997963839,1.0252999287076237,86.67054748535156,-0.016201907697497298,0.07703061163746619
+2025-05-05,89.36000061035156,89.37000274658203,89.08999633789062,89.18000030517578,85.0945816040039,4309000,0.0,0.0,0.0,False,-0.0020141325714406744,-0.002016163664166601,1.0212207061542773,86.67054748535156,-0.018183407478924885,0.07697122759703645
+2025-05-06,89.48999786376953,89.62000274658203,89.16999816894531,89.55000305175781,85.44764709472656,7230400,0.0,0.0,0.0,False,0.004149094855012914,0.004140511095983961,1.0296069425870278,86.67054748535156,-0.014109757306329351,0.07666641927466804
+2025-05-07,90.0,90.02999877929688,89.6500015258789,89.9000015258789,85.7815933227539,4383400,0.0,0.0,0.0,False,0.003908196882906889,0.0039005797212638867,1.0375390461135727,86.67054748535156,-0.010256704132945549,0.07634280011153351
+2025-05-08,89.94999694824219,89.94999694824219,89.52999877929688,89.54000091552734,85.43809509277344,5234500,0.0,0.0,0.0,False,-0.004004334924020969,-0.0040123737403646356,1.0293800573521636,86.67054748535156,-0.014219967778401621,0.07642060438599625
+2025-05-09,89.68000030517578,89.76000213623047,89.61000061035156,89.68000030517578,85.57168579101562,3615800,0.0,0.0,0.0,False,0.0015635964038889227,0.0015623752597837607,1.0325531887119634,86.67054748535156,-0.012678605664994347,0.07642989089515527
+2025-05-12,90.20999908447266,90.26000213623047,90.06999969482422,90.19999694824219,86.06785583496094,6084800,0.0,0.0,0.0,False,0.005798296940848768,0.005781551515925111,1.0443385356481842,86.67054748535156,-0.006953823044587137,0.07652459043752789
+2025-05-13,90.41999816894531,90.44999694824219,90.22000122070312,90.27999877929688,86.1441879272461,4821800,0.0,0.0,0.0,False,0.0008868826990593437,0.0008864896509729296,1.046151624126471,86.67054748535156,-0.006073107570878422,0.07646425552984902
+2025-05-14,90.19999694824219,90.20999908447266,89.87000274658203,89.9800033569336,85.8579330444336,3366700,0.0,0.0,0.0,False,-0.0033229738384005225,-0.0033285071774602987,1.0393523158100981,86.67054748535156,-0.009375900631703238,0.0765037427509801
+2025-05-15,90.1500015258789,90.31999969482422,89.95999908447266,90.27999877929688,86.1441879272461,4056700,0.0,0.0,0.0,False,0.0033340528086596155,0.00332850717746037,1.0461516241264714,86.67054748535156,-0.006073107570878422,0.07656093983681196
+2025-05-16,90.5199966430664,90.69000244140625,90.26000213623047,90.44999694824219,86.30641174316406,3062000,0.0,0.0,0.0,False,0.0018831661174283365,0.0018813951830759122,1.0500048675361473,86.67054748535156,-0.004201378123855126,0.07655234175132103
+2025-05-19,89.9000015258789,90.5199966430664,89.81999969482422,90.51000213623047,86.3636703491211,3858700,0.0,0.0,0.0,False,0.0006634339766948827,0.0006632140016613966,1.0513649104176608,86.67054748535156,-0.0035407314841565674,0.07587109123714882
+2025-05-20,90.16000366210938,90.44999694824219,90.16000366210938,90.37000274658203,86.23006439208984,5181900,0.0,0.0,0.0,False,-0.0015470157357967418,-0.0015482136002096052,1.0481914166213833,86.67054748535156,-0.005082269652631033,0.07580697475270952
+2025-05-21,90.0999984741211,90.19999694824219,89.5,89.54000091552734,85.43809509277344,7544900,0.0,0.0,0.0,False,-0.009184375599156525,-0.009226812011209475,1.029380057352164,86.67054748535156,-0.014219967778401621,0.07636390672571287
+2025-05-22,89.58999633789062,89.98999786376953,89.44999694824219,89.83999633789062,85.72433471679688,6326100,0.0,0.0,0.0,False,0.0033502575603145957,0.003344657950725102,1.0361790032320597,86.67054748535156,-0.010917350772644108,0.07642722902217779
+2025-05-23,89.93000030517578,89.98999786376953,89.68000030517578,89.93000030517578,85.81021881103516,4432900,0.0,0.0,0.0,False,0.0010018636425934702,0.001001362112163079,1.0382189769452101,86.67054748535156,-0.009926424826863012,0.0764290770193532
+2025-05-27,90.08999633789062,90.55999755859375,90.08999633789062,90.4800033569336,86.33502960205078,6079000,0.0,0.0,0.0,False,0.00611594747440658,0.006097320974865996,1.0506846171495456,86.67054748535156,-0.003871186845306185,0.07657258072774127
+2025-05-28,90.36000061035156,90.44000244140625,90.12999725341797,90.29000091552734,86.15373229980469,4109700,0.0,0.0,0.0,False,-0.0020999274927194778,-0.002102135432006606,1.0463783281430965,86.67054748535156,-0.005962985126339748,0.07627585646287466
+2025-05-29,90.19000244140625,90.6500015258789,90.19000244140625,90.5999984741211,86.44953155517578,4568700,0.0,0.0,0.0,False,0.0034333887514210737,0.003427508128726918,1.0534043404760949,86.67054748535156,-0.0025500696209763696,0.07625277821707739
+2025-05-30,90.62000274658203,90.66999816894531,90.43000030517578,90.5999984741211,86.44953155517578,8235700,0.0,0.0,0.0,False,0.0,0.0,1.0534043404760949,86.67054748535156,-0.0025500696209763696,0.07599375410498468
+2025-06-02,90.08000183105469,90.27999877929688,89.95999908447266,90.16000366210938,86.41598510742188,5414800,0.405,0.0,0.0,False,-0.00038804661113167604,-0.000388121920700927,1.0526075238804902,86.67054748535156,-0.002937126686233471,0.07589385938822844
+2025-06-03,90.38999938964844,90.44999694824219,90.30999755859375,90.44999694824219,86.69393920898438,5761600,0.0,0.0,0.0,False,0.003216466273189944,0.0032113045110076176,1.0592096667531479,86.69393920898438,0.0,0.07573509088899263
+2025-06-04,90.76000213623047,90.91999816894531,90.69999694824219,90.79000091552734,87.01982879638672,4655800,0.0,0.0,0.0,False,0.003759081550288812,0.0037520338596123038,1.0669504038196158,87.01982879638672,0.0,0.07567743450152516
+2025-06-05,90.91000366210938,90.91999816894531,90.47000122070312,90.56999969482422,86.80895233154297,6480100,0.0,0.0,0.0,False,-0.0024233150968059336,-0.0024262560770771276,1.0619415317016907,87.01982879638672,-0.0024233150968059336,0.07560817989634562
+2025-06-06,90.66000366210938,90.66000366210938,90.38999938964844,90.43000030517578,86.67477416992188,5160200,0.0,0.0,0.0,False,-0.0015456719384037143,-0.0015468677216255236,1.05875444653751,87.01982879638672,-0.003965241385066598,0.07562967124649658
+2025-06-09,90.5999984741211,90.76000213623047,90.45999908447266,90.66000366210938,86.89521789550781,3577600,0.0,0.0,0.0,False,0.0025433435240773683,0.002540114699451344,1.0639905663267766,87.01982879638672,-0.0014319828319874217,0.07562507397670727
+2025-06-10,90.95999908447266,91.05999755859375,90.80000305175781,91.05999755859375,87.27861022949219,6668200,0.0,0.0,0.0,False,0.004412122361502124,0.004402417485232327,1.0730971452583962,87.27861022949219,0.0,0.07569054442685312
+2025-06-11,91.1500015258789,91.4000015258789,91.1500015258789,91.33000183105469,87.53739166259766,6011000,0.0,0.0,0.0,False,0.002965004053398834,0.002960617098301044,1.079243886697177,87.53739166259766,0.0,0.07529089689899521
+2025-06-12,91.33999633789062,91.48999786376953,91.30000305175781,91.48999786376953,87.69075012207031,5468100,0.0,0.0,0.0,False,0.0017519194547601646,0.0017503866338635598,1.0828865545134727,87.69075012207031,0.0,0.07530147234600747
+2025-06-13,91.19000244140625,91.19000244140625,90.83999633789062,90.91000366210938,87.13484954833984,6522400,0.0,0.0,0.0,False,-0.00633932966654549,-0.006359508542425036,1.0696824499863968,87.69075012207031,-0.00633932966654549,0.0755175262873508
+2025-06-16,91.0999984741211,91.33000183105469,90.9800033569336,91.01000213623047,87.2306900024414,5454100,0.0,0.0,0.0,False,0.0010999095608512643,0.0010993051035218997,1.0719589135010628,87.69075012207031,-0.005246392795003829,0.07543434121409867
+2025-06-17,91.18000030517578,91.25,90.9800033569336,91.08000183105469,87.29778289794922,4668500,0.0,0.0,0.0,False,0.0007691432396779163,0.0007688476005991654,1.0735525466922726,87.69075012207031,-0.004481284782876904,0.0753979870127719
+2025-06-18,91.27999877929688,91.27999877929688,90.80999755859375,91.0199966430664,87.24027252197266,5097600,0.0,0.0,0.0,False,-0.0006587839240291826,-0.000659001017508828,1.072186523608882,87.69075012207031,-0.0051371165085322135,0.07538845591743226
+2025-06-20,91.06999969482422,91.25,90.94999694824219,91.13999938964844,87.35528564453125,3351300,0.0,0.0,0.0,False,0.0013183489601047427,0.0013174807011428593,1.0749183885574247,87.69075012207031,-0.0038255400606344026,0.07532072321468387
+2025-06-23,91.18000030517578,91.47000122070312,90.95999908447266,91.4000015258789,87.6044921875,5895700,0.0,0.0,0.0,False,0.002852792949276539,0.002848731458032987,1.0808377011066255,87.69075012207031,-0.0009836605850701563,0.07509781097124954
+2025-06-24,91.62999725341797,92.05000305175781,91.48999786376953,91.94999694824219,88.13165283203125,10997500,0.0,0.0,0.0,False,0.0060175069949948146,0.005999474105642042,1.0933591565284835,88.13165283203125,0.0,0.0752062415603363
+2025-06-25,91.83000183105469,91.91000366210938,91.66000366210938,91.9000015258789,88.08372497558594,5299300,0.0,0.0,0.0,False,-0.0005438211460376818,-0.0005439690703891454,1.0922207435529119,88.13165283203125,-0.0005438211460376818,0.07520628611248424
+2025-06-26,92.0,92.19000244140625,91.80999755859375,92.18000030517578,88.35210418701172,5574800,0.0,0.0,0.0,False,0.00304686491744266,0.0030422326314446875,1.098595457535989,88.35210418701172,0.0,0.07525483234535423
+2025-06-27,92.08000183105469,92.2699966430664,91.94000244140625,92.0999984741211,88.27542114257812,6464900,0.0,0.0,0.0,False,-0.0008679255026148303,-0.0008683023680303907,1.096774033018722,88.35210418701172,-0.0008679255026148303,0.07526331795866394
+2025-06-30,92.44000244140625,92.62999725341797,92.26000213623047,92.62000274658203,88.77383422851562,13050700,0.0,0.0,0.0,False,0.005646113940736441,0.00563023438324233,1.108612658117123,88.77383422851562,0.0,0.07535663232169357
+2025-07-01,92.62000274658203,92.62000274658203,92.18000030517578,92.41999816894531,88.94705200195312,10515400,0.38,0.0,0.0,False,0.001951225549091662,0.0019493243811898279,1.1127270370087792,88.94705200195312,0.0,0.07537118459668068
+2025-07-02,92.20999908447266,92.33999633789062,92.04000091552734,92.33000183105469,88.8604507446289,10020700,0.0,0.0,0.0,False,-0.0009736270666094171,-0.0009741013493164787,1.1106700287811897,88.94705200195312,-0.0009736270666094171,0.07491652641584833
+2025-07-03,92.25,92.58000183105469,92.19000244140625,92.48999786376953,89.0144271850586,3216900,0.0,0.0,0.0,False,0.001732789324602857,0.0017312897771977116,1.1143273752748208,89.0144271850586,0.0,0.07479867988804503
+2025-07-07,92.29000091552734,92.29000091552734,91.95999908447266,92.0199966430664,88.56209564208984,6999300,0.0,0.0,0.0,False,-0.0050815531512478085,-0.0050945081487699375,1.1035833083382234,89.0144271850586,-0.0050815531512478085,0.07486711088254602
+2025-07-08,91.9000015258789,91.9000015258789,91.6500015258789,91.7300033569336,88.2829818725586,8096700,0.0,0.0,0.0,False,-0.0031516165861662504,-0.003156593389120078,1.0969536202932821,89.0144271850586,-0.008217154630218992,0.07457833184594524
+2025-07-09,91.87000274658203,92.4000015258789,91.80999755859375,92.37999725341797,88.90857696533203,6169000,0.0,0.0,0.0,False,0.007086247875910168,0.0070612584063631315,1.1118131534309676,89.0144271850586,-0.0011891355488532485,0.07462691405456384
+2025-07-10,92.2699966430664,92.30999755859375,92.02999877929688,92.23999786376953,88.77383422851562,5247600,0.0,0.0,0.0,False,-0.0015155201153308484,-0.0015166696775440762,1.108612658117123,89.0144271850586,-0.0027028535053400526,0.07464822239253759
+2025-07-11,92.18000030517578,92.18000030517578,91.73999786376953,91.76000213623047,88.31187438964844,6748000,0.0,0.0,0.0,False,-0.005203783782483096,-0.005217370621121305,1.0976398937632745,89.0144271850586,-0.007892572222585548,0.07477405050827854
+2025-07-14,91.66000366210938,91.87999725341797,91.62000274658203,91.7699966430664,88.32149505615234,5403400,0.0,0.0,0.0,False,0.00010893967057534759,0.00010893373708035981,1.0978684099622869,89.0144271850586,-0.007784492366228024,0.0746458346020425
+2025-07-15,91.93000030517578,91.93000030517578,91.45999908447266,91.5199966430664,88.08087921142578,8144400,0.0,0.0,0.0,False,-0.0027243180674600964,-0.002728035775607906,1.0921531491498726,89.0144271850586,-0.010487603000488788,0.07450458019975736
+2025-07-16,91.4800033569336,91.69999694824219,91.22000122070312,91.58999633789062,88.14824676513672,9524600,0.0,0.0,0.0,False,0.0007648374347992704,0.0007645450957001962,1.0937533061976756,89.0144271850586,-0.009730786877065523,0.07448893669468117
+2025-07-17,91.5999984741211,91.7699966430664,91.5199966430664,91.69000244140625,88.24449157714844,5462500,0.0,0.0,0.0,False,0.0010918516878521967,0.0010912560513231374,1.0960393742789938,89.0144271850586,-0.00864955976528925,0.07436266527143343
+2025-07-18,92.06999969482422,92.06999969482422,91.86000061035156,91.88999938964844,88.43698120117188,6848100,0.0,0.0,0.0,False,0.002181321695928773,0.0021789460678037385,1.1006115104416296,89.0144271850586,-0.006487105541736815,0.07427040372199355
+2025-07-21,92.4800033569336,92.4800033569336,92.18000030517578,92.23999786376953,88.77383422851562,4334500,0.0,0.0,0.0,False,0.0038089611695077963,0.003801725444821712,1.108612658117123,89.0144271850586,-0.0027028535053400526,0.07425220469710378
+2025-07-22,92.36000061035156,92.5199966430664,92.2300033569336,92.4000015258789,88.92781829833984,8572600,0.0,0.0,0.0,False,0.0017345659468515073,0.0017330633246867447,1.1122701858289927,89.0144271850586,-0.0009729758361382013,0.07405544258692387
+2025-07-23,92.41999816894531,92.47000122070312,92.33000183105469,92.44000244140625,88.96631622314453,7278700,0.0,0.0,0.0,False,0.0004329120576818113,0.00043281837829261773,1.1131846130615197,89.0144271850586,-0.000540484991427781,0.07399258516406816
+2025-07-24,92.30000305175781,92.55999755859375,92.30000305175781,92.41999816894531,88.94705200195312,3561900,0.0,0.0,0.0,False,-0.00021653387494524612,-0.0002165573217894973,1.1127270370087787,89.0144271850586,-0.0007569018330635391,0.07387956944742079
+2025-07-25,92.51000213623047,92.73999786376953,92.41000366210938,92.72000122070312,89.23579406738281,4583200,0.0,0.0,0.0,False,0.0032462241179544993,0.003240966507624097,1.1195854224709714,89.23579406738281,0.0,0.07393625902450969
+2025-07-28,92.68000030517578,92.70999908447266,92.56999969482422,92.66000366210938,89.17805480957031,7068100,0.0,0.0,0.0,False,-0.0006470414525464596,-0.0006472508742083198,1.1182139628404193,89.23579406738281,-0.0006470414525464596,0.07362494238297518
+2025-07-29,92.87000274658203,93.08999633789062,92.80999755859375,93.01000213623047,89.51490020751953,6547900,0.0,0.0,0.0,False,0.0037772229801211754,0.003770107186397894,1.1262149292976735,89.51490020751953,0.0,0.07369173165527584
+2025-07-30,92.87999725341797,93.04000091552734,92.6500015258789,92.8499984741211,89.36090850830078,6119000,0.0,0.0,0.0,False,-0.0017202912460579922,-0.0017217726462472583,1.1225572203675651,89.51490020751953,-0.0017202912460579922,0.07353588049884409
+2025-07-31,92.91999816894531,93.05000305175781,92.79000091552734,92.87000274658203,89.38015747070312,7525700,0.0,0.0,0.0,False,0.00021540696847943686,0.00021538377172950336,1.1230144339838288,89.51490020751953,-0.0015052548403007293,0.07352433198961006
+2025-08-01,92.63999938964844,92.77999877929688,92.55000305175781,92.72000122070312,89.6324691772461,11771400,0.411,0.0,0.0,False,0.0028229051467678623,0.002818928232577086,1.1290075023561843,89.6324691772461,0.0,0.07355920177774657
+2025-08-04,93.0,93.19999694824219,92.91999816894531,93.18000030517578,90.07714080810547,5397900,0.0,0.0,0.0,False,0.004961055239703915,0.004948789754929735,1.1395696261811175,90.07714080810547,0.0,0.07357716654969115
+2025-08-05,93.16999816894531,93.2699966430664,93.08000183105469,93.18000030517578,90.07714080810547,8602300,0.0,0.0,0.0,False,0.0,0.0,1.1395696261811175,90.07714080810547,0.0,0.07357241485177222
+2025-08-06,93.18000030517578,93.25,92.87000274658203,93.23999786376953,90.13514709472656,5786400,0.0,0.0,0.0,False,0.0006439623427287877,0.0006437550879507698,1.1409474284500245,90.13514709472656,0.0,0.07330086644565052
+2025-08-07,93.33999633789062,93.4800033569336,93.26000213623047,93.37999725341797,90.2704849243164,5698300,0.0,0.0,0.0,False,0.0015014989596413564,0.0015003728371853178,1.1441620587864891,90.2704849243164,0.0,0.07254767798247021
+2025-08-08,93.2300033569336,93.4000015258789,93.2300033569336,93.37999725341797,90.2704849243164,3442600,0.0,0.0,0.0,False,0.0,0.0,1.1441620587864891,90.2704849243164,0.0,0.0724517976854827
+2025-08-11,93.37999725341797,93.5999984741211,93.37999725341797,93.5,90.3864974975586,3606600,0.0,0.0,0.0,False,0.001285166168537355,0.0012843410493648157,1.1469176633243028,90.3864974975586,0.0,0.07243662559552208
+2025-08-12,93.56999969482422,93.72000122070312,93.5,93.68000030517578,90.56050109863281,7298100,0.0,0.0,0.0,False,0.0019251061374396805,0.0019232554953604538,1.1510507076945462,90.56050109863281,0.0,0.07232503358074363
+2025-08-13,94.11000061035156,94.18000030517578,94.0,94.13999938964844,91.00518035888672,6574900,0.0,0.0,0.0,False,0.004910300350144725,0.0048982841447783,1.161613012737718,91.00518035888672,0.0,0.07235274885714842
+2025-08-14,93.94999694824219,94.08000183105469,93.80000305175781,93.93000030517578,90.80217742919922,7868300,0.0,0.0,0.0,False,-0.0022306744394873235,-0.0022331660997930653,1.1567911578421408,91.00518035888672,-0.0022306744394873235,0.07239660971099018
+2025-08-15,93.95999908447266,94.0,93.73999786376953,93.8499984741211,90.7248306274414,3679500,0.0,0.0,0.0,False,-0.0008518165967784652,-0.0008521795986910809,1.154953967338106,91.00518035888672,-0.003080590910756187,0.0722299976222791
+2025-08-18,93.69999694824219,94.04000091552734,93.69999694824219,93.94000244140625,90.81183624267578,2727200,0.0,0.0,0.0,False,0.0009590055405190867,0.0009585459884908727,1.1570205801323468,91.00518035888672,-0.0021245396739885125,0.07220885945763401
+2025-08-19,93.94000244140625,94.08999633789062,93.91000366210938,93.9800033569336,90.85049438476562,4412700,0.0,0.0,0.0,False,0.0004256949720358172,0.0004256043896372782,1.157938812947887,91.00518035888672,-0.0016997491078099003,0.07220569187527157
+2025-08-20,93.87000274658203,93.94000244140625,93.73999786376953,93.83000183105469,90.70549011230469,4509500,0.0,0.0,0.0,False,-0.0015960757664875702,-0.001597350852350129,1.1544945791029777,91.00518035888672,-0.003293111945937288,0.07213563432924405
+2025-08-21,93.75,93.79000091552734,93.45999908447266,93.52999877929688,90.41548919677734,11054800,0.0,0.0,0.0,False,-0.0031971704818339886,-0.003202292351285753,1.1476062926313984,91.00518035888672,-0.0064797537874643485,0.07216923935428435
+2025-08-22,93.52999877929688,94.2699966430664,93.52999877929688,94.20999908447266,91.0728530883789,8250400,0.0,0.0,0.0,False,0.007270478735904362,0.007244176216375616,1.1632204185150692,91.0728530883789,0.0,0.07247501763667707
+2025-08-25,93.97000122070312,94.02999877929688,93.83999633789062,93.83999633789062,90.71515655517578,4721200,0.0,0.0,0.0,False,-0.003927586773371572,-0.003935319997550017,1.1547241826114223,91.0728530883789,-0.003927586773371572,0.07255170169104488
+2025-08-26,93.75,93.83000183105469,93.5999984741211,93.81999969482422,90.69583129882812,6172100,0.0,0.0,0.0,False,-0.00021303227687097248,-0.00021305497146964546,1.1542651568127718,91.0728530883789,-0.004139782347489573,0.07203341353276957
+2025-08-27,93.73999786376953,93.73999786376953,93.48999786376953,93.70999908447266,90.58949279785156,4194700,0.0,0.0,0.0,False,-0.00117247396549236,-0.0011731618508299064,1.1517393370016413,91.0728530883789,-0.005307402525956628,0.07127469964573763
+2025-08-28,93.91000366210938,94.30000305175781,93.86000061035156,94.26000213623047,91.12117767333984,9425600,0.0,0.0,0.0,False,0.005869167152472432,0.0058520106876500215,1.1643682548390544,91.12117767333984,0.0,0.07145423333212818
+2025-08-29,94.06999969482422,94.19000244140625,94.0,94.12000274658203,90.98584747314453,8476400,0.0,0.0,0.0,False,-0.0014851673743776495,-0.0014862713286158717,1.1611538057208288,91.12117767333984,-0.0014851673743776495,0.0714586716334646
+2025-09-02,93.12000274658203,93.37999725341797,93.02999877929688,93.36000061035156,90.63826751708984,9614900,0.402,0.0,0.0,False,-0.003820154075690474,-0.0038274695009156002,1.1528978652017106,91.12117767333984,-0.005299647881869873,0.0715520222559733
+2025-09-03,93.41999816894531,93.77999877929688,93.4000015258789,93.76000213623047,91.026611328125,9263900,0.0,0.0,0.0,False,0.00428454582896709,0.004275393296138112,1.1621220547702529,91.12117767333984,-0.0010378086371299888,0.07165869981515814
+2025-09-04,94.0199966430664,94.13999938964844,93.8499984741211,94.12999725341797,91.38582611083984,5900200,0.0,0.0,0.0,False,0.003946261180919786,0.003938495116839084,1.1706543531034033,91.38582611083984,0.0,0.07174829356444273
+2025-09-05,94.66000366210938,94.77999877929688,94.55000305175781,94.76000213623047,91.99746704101562,10635500,0.0,0.0,0.0,False,0.006692951808893621,0.006670653446217937,1.1851824380824896,91.99746704101562,0.0,0.07189968974935129
+2025-09-08,94.5,94.79000091552734,94.5,94.75,91.9877700805664,6535200,0.0,0.0,0.0,False,-0.00010540464603114863,-0.00010541020149123541,1.18495210970109,91.99746704101562,-0.00010540464603114863,0.071782674329717
+2025-09-09,94.69999694824219,94.76000213623047,94.55000305175781,94.66000366210938,91.90038299560547,6004100,0.0,0.0,0.0,False,-0.0009499859044783676,-0.0009504374270704364,1.1828764359949138,91.99746704101562,-0.001055290417581567,0.07171049220569804
+2025-09-10,94.83999633789062,95.30999755859375,94.75,95.18000030517578,92.40522766113281,9816200,0.0,0.0,0.0,False,0.0054933902239719945,0.0054783565878514535,1.194867828068547,92.40522766113281,0.0,0.07184663183685439
+2025-09-11,95.30999755859375,95.69999694824219,95.27999877929688,95.52999877929688,92.7450180053711,11143500,0.0,0.0,0.0,False,0.003677176636416757,0.0036704323506393734,1.2029387447659432,92.7450180053711,0.0,0.07188443521596434
+2025-09-12,95.41999816894531,95.41999816894531,95.18000030517578,95.25,92.47318267822266,5215800,0.0,0.0,0.0,False,-0.002930996542937714,-0.002935300324942443,1.1964819389207308,92.7450180053711,-0.002930996542937714,0.07195926319748569
+2025-09-15,95.37999725341797,95.6500015258789,95.33999633789062,95.58999633789062,92.80326843261719,5308700,0.0,0.0,0.0,False,0.003569529509361846,0.003563173858867018,1.2043223460184889,92.80326843261719,0.0,0.07199603598767332
+2025-09-16,95.70999908447266,95.70999908447266,95.44999694824219,95.52999877929688,92.7450180053711,5454700,0.0,0.0,0.0,False,-0.0006276764625847697,-0.0006278735339246204,1.2029387447659432,92.80326843261719,-0.0006276764625847697,0.07199169791695069
+2025-09-17,95.73999786376953,95.9000015258789,95.30999755859375,95.4800033569336,92.69647979736328,8381900,0.0,0.0,0.0,False,-0.0005233511087895382,-0.0005234881047811617,1.2017858343312744,92.80326843261719,-0.0011506990762016889,0.0718744436689905
+2025-09-18,95.7699966430664,95.7699966430664,95.04000091552734,95.08000183105469,92.30813598632812,7793600,0.0,0.0,0.0,False,-0.004189412714313279,-0.004198212890739348,1.192561644762732,92.80326843261719,-0.005335291037174672,0.0717800863183424
+2025-09-19,94.95999908447266,95.05000305175781,94.83999633789062,94.9800033569336,92.2110595703125,6499600,0.0,0.0,0.0,False,-0.0010516561186979523,-0.0010522094970037577,1.190255823893395,92.80326843261719,-0.006381336264408399,0.07179091895078167
+2025-09-22,95.12000274658203,95.23999786376953,95.04000091552734,95.19000244140625,92.41493225097656,5110100,0.0,0.0,0.0,False,0.0022109352350365707,0.002208494714290026,1.1950983376681847,92.80326843261719,-0.0041845097505653905,0.07174552206883268
+2025-09-23,95.33999633789062,95.56999969482422,95.30000305175781,95.55999755859375,92.77413177490234,5840300,0.0,0.0,0.0,False,0.0038868126089222077,0.0038792784690101496,1.2036302735648574,92.80326843261719,-0.0003139615469038848,0.07171838645927217
+2025-09-24,95.7300033569336,95.80000305175781,95.43000030517578,95.5,92.71588897705078,7173600,0.0,0.0,0.0,False,-0.000627791354521956,-0.000627988498028673,1.2022468535305504,92.80326843261719,-0.0009415557990810619,0.0716897069069604
+2025-09-25,95.5999984741211,95.5999984741211,95.18000030517578,95.26000213623047,92.48287963867188,7982600,0.0,0.0,0.0,False,-0.0025131543357858055,-0.002516317609117709,1.1967122673021295,92.80326843261719,-0.0034523438598279554,0.07167397926509328
+2025-09-26,95.30000305175781,95.4000015258789,95.0999984741211,95.2300033569336,92.4537582397461,6119900,0.0,0.0,0.0,False,-0.0003148842146736275,-0.0003149338011175516,1.1960205572849762,92.80326843261719,-0.003766140985916544,0.07167007669980362
+2025-09-29,95.2300033569336,95.47000122070312,95.2300033569336,95.38999938964844,92.6091079711914,4182200,0.0,0.0,0.0,False,0.0016802965547648707,0.0016788864358998205,1.199710523061575,92.80326843261719,-0.002092172664875047,0.07160607224672197
+2025-09-30,95.43000030517578,95.51000213623047,95.16999816894531,95.19000244140625,92.41493225097656,7422900,0.0,0.0,0.0,False,-0.0020967237938978034,-0.002098924996646086,1.1950983376681843,92.80326843261719,-0.0041845097505653905,0.07163890078465839
+2025-10-01,94.87999725341797,95.16999816894531,94.83999633789062,95.12000274658203,92.72981262207031,10072500,0.393,0.0,0.0,False,0.003407245597915054,0.0034014540883013566,1.202577576816195,92.80326843261719,-0.0007915218050774664,0.07169209928837177
+2025-10-02,94.91999816894531,95.23999786376953,94.91000366210938,95.16999816894531,92.77855682373047,6074000,0.0,0.0,0.0,False,0.0005256583646817692,0.000525520254720574,1.2037353801433088,92.80326843261719,-0.0002662795104534377,0.07167877515020372
+2025-10-03,95.2699966430664,95.33000183105469,95.12999725341797,95.20999908447266,92.81755065917969,4600800,0.0,0.0,0.0,False,0.0004202893080489378,0.0004202010112369787,1.2046615865613521,92.81755065917969,0.0,0.07163390019427957
+2025-10-06,95.18000030517578,95.18000030517578,95.02999877929688,95.08999633789062,92.7005615234375,5126800,0.0,0.0,0.0,False,-0.0012604204152268927,-0.0012612154131297238,1.2018827860889836,92.81755065917969,-0.0012604204152268927,0.07160539501229415
+2025-10-07,95.06999969482422,95.18000030517578,94.97000122070312,95.05000305175781,92.66156768798828,7018300,0.0,0.0,0.0,False,-0.0004206429260880107,-0.0004207314211410601,1.2009565796709403,92.81755065917969,-0.0016805331543833235,0.07146717153569294
+2025-10-08,95.2699966430664,95.2699966430664,95.01000213623047,95.0999984741211,92.71031951904297,10027500,0.0,0.0,0.0,False,0.0005261278464319119,0.0005259894897032744,1.2021145642162927,92.81755065917969,-0.001155289483240729,0.07134914250284813
+2025-10-09,95.19000244140625,95.22000122070312,94.87999725341797,95.05000305175781,92.66156768798828,7375700,0.0,0.0,0.0,False,-0.0005258511814822953,-0.0005259894897033147,1.2009565796709403,92.81755065917969,-0.0016805331543833235,0.07118613909916335
+2025-10-10,95.13999938964844,95.2300033569336,94.56999969482422,94.62999725341797,92.25212097167969,16586400,0.0,0.0,0.0,False,-0.004418732884892362,-0.004428524339574459,1.191231140454128,92.81755065917969,-0.006091840212162247,0.07133442174147796
+2025-10-13,95.01000213623047,95.30000305175781,94.91999816894531,95.27999877929688,92.88578796386719,4121700,0.0,0.0,0.0,False,0.006868860959652334,0.006845377807884658,1.2062824024883678,92.88578796386719,0.0,0.07160544480224222
+2025-10-14,95.02999877929688,95.44000244140625,94.91000366210938,95.23999786376953,92.84679412841797,9988300,0.0,0.0,0.0,False,-0.00041980410893849296,-0.00041989225135266204,1.2053561960703245,92.88578796386719,-0.00041980410893849296,0.07158181314666222
+2025-10-15,95.62999725341797,95.7699966430664,95.38999938964844,95.56999969482422,93.16850280761719,11401300,0.0,0.0,0.0,False,0.0034649411669966934,0.0034589520888995313,1.2129976255419797,93.16850280761719,0.0,0.07164264180419465
+2025-10-16,95.66000366210938,95.77999877929688,95.55999755859375,95.70999908447266,93.30498504638672,7380300,0.0,0.0,0.0,False,0.0014648967693657866,0.001463824854795107,1.21623943861425,93.30498504638672,0.0,0.07163101512215234
+2025-10-17,95.70999908447266,95.76000213623047,95.5199966430664,95.73999786376953,93.33422088623047,6359200,0.0,0.0,0.0,False,0.00031333631133656503,0.00031328723176657065,1.2169338669049843,93.33422088623047,0.0,0.07159276026980074
+2025-10-20,95.97000122070312,96.16000366210938,95.94999694824219,96.16000366210938,93.74368286132812,7665700,0.0,0.0,0.0,False,0.004387050871692333,0.004377455816445158,1.2266596685582742,93.74368286132812,0.0,0.07167438547480223
+2025-10-21,96.41000366210938,96.51000213623047,96.26000213623047,96.27999877929688,93.86066436767578,4754100,0.0,0.0,0.0,False,0.0012478868204985893,0.0012471088568799746,1.2294382878124037,93.86066436767578,0.0,0.07135933965408595
+2025-10-22,96.31999969482422,96.31999969482422,95.9800033569336,96.08000183105469,93.66568756103516,6725600,0.0,0.0,0.0,False,-0.0020773005172524117,-0.002079461098608281,1.2248070745039485,93.86066436767578,-0.0020773005172524117,0.07137752106590951
+2025-10-23,96.0999984741211,96.12999725341797,95.93000030517578,96.01000213623047,93.59744262695312,4820500,0.0,0.0,0.0,False,-0.0007286012184297697,-0.0007288667772963625,1.2231860773586938,93.86066436767578,-0.0028043882119942465,0.07064232560908505
+2025-10-24,96.33000183105469,96.44000244140625,96.12999725341797,96.29000091552734,93.87040710449219,4003300,0.0,0.0,0.0,False,0.0029163668352243377,0.0029121224875130873,1.2296697035032351,93.87040710449219,0.0,0.07063300968154657
+2025-10-27,96.98999786376953,97.04000091552734,96.75,97.02999877929688,94.5918197631836,5751700,0.0,0.0,0.0,False,0.007685197933448462,0.007655817234788228,1.2468051565008706,94.5918197631836,0.0,0.07087762209078075
+2025-10-28,97.06999969482422,97.06999969482422,96.9000015258789,97.02999877929688,94.5918197631836,4779900,0.0,0.0,0.0,False,0.0,0.0,1.2468051565008706,94.5918197631836,0.0,0.07078804668957736
+2025-10-29,96.98999786376953,97.02999877929688,96.55000305175781,96.5999984741211,94.17262268066406,7368500,0.0,0.0,0.0,False,-0.004431642012692194,-0.00444149084659861,1.236848120374988,94.5918197631836,-0.004431642012692194,0.07095642538848498
+2025-10-30,96.5199966430664,96.68000030517578,96.30999755859375,96.48999786376953,94.06538391113281,9112500,0.0,0.0,0.0,False,-0.0011387467660839423,-0.0011393956308244323,1.2343009168116899,94.5918197631836,-0.005565342260765771,0.07097234391050057
+2025-10-31,96.72000122070312,96.81999969482422,96.55000305175781,96.66999816894531,94.2408676147461,8851600,0.0,0.0,0.0,False,0.0018655502833972992,0.001863812305654902,1.2384691175202427,94.5918197631836,-0.003710174403200317,0.07096233225206594
+2025-11-03,96.51000213623047,96.51000213623047,95.93000030517578,95.97000122070312,93.96475219726562,9436800,0.418,0.0,0.0,False,-0.002929890444230865,-0.0029341909753492967,1.2319106482431144,94.5918197631836,-0.0066291944429007765,0.07102612696502897
+2025-11-04,95.80999755859375,96.01000213623047,95.75,95.86000061035156,93.8570556640625,6231700,0.0,0.0,0.0,False,-0.0011461375748326175,-0.0011467948928020548,1.229352571585494,94.5918197631836,-0.007767734048891528,0.07075829835722156
+2025-11-05,95.94000244140625,95.94000244140625,95.6500015258789,95.6500015258789,93.65143585205078,5893900,0.0,0.0,0.0,False,-0.002190776288014895,-0.0021931795490333474,1.2244685588340394,94.5918197631836,-0.009941492969340437,0.07066969084337324
+2025-11-06,96.05999755859375,96.08999633789062,95.88999938964844,95.97000122070312,93.96475219726562,6867800,0.0,0.0,0.0,False,0.0033455583714681048,0.003339974441835323,1.2319106482431144,94.5918197631836,-0.0066291944429007765,0.07062267567266203
+2025-11-07,96.12000274658203,96.12000274658203,95.72000122070312,96.0199966430664,94.01371002197266,6388900,0.0,0.0,0.0,False,0.0005210232939714121,0.0005208876084631429,1.2330735256809118,94.5918197631836,-0.006111625113654373,0.07057330162233616
+2025-11-10,95.94000244140625,96.2699966430664,95.94000244140625,96.23999786376953,94.2291030883789,6128300,0.0,0.0,0.0,False,0.0022910814428651616,0.002288460917570906,1.2381896789961528,94.5918197631836,-0.003834545901672759,0.07050196065710486
+2025-11-11,96.2699966430664,96.48999786376953,96.22000122070312,96.45999908447266,94.44451141357422,2303500,0.0,0.0,0.0,False,0.0022860063200780267,0.0022833973829050383,1.2433061947478716,94.5918197631836,-0.001557305377760665,0.06973956549156521
+2025-11-12,96.45999908447266,96.5199966430664,96.2300033569336,96.5,94.48368072509766,7200700,0.0,0.0,0.0,False,0.0004147335926374396,0.0004146476144322205,1.2442365691854054,94.5918197631836,-0.0011432176519774462,0.06970157629094781
+2025-11-13,96.54000091552734,96.55000305175781,96.0,96.02999877929688,94.02349090576172,6880200,0.0,0.0,0.0,False,-0.00487057464108398,-0.004882474545055456,1.2333058474629377,94.5918197631836,-0.006008224166156428,0.06985849264200536
+2025-11-14,96.05000305175781,96.16000366210938,95.97000122070312,95.97000122070312,93.96475219726562,7216100,0.0,0.0,0.0,False,-0.0006247237571189723,-0.000624918978315774,1.2319106482431148,94.5918197631836,-0.0066291944429007765,0.06938332534475515
+2025-11-17,96.20999908447266,96.3499984741211,95.97000122070312,95.98999786376953,93.98434448242188,9950600,0.0,0.0,0.0,False,0.00020850675064965074,0.00020848501613825992,1.2323760166801203,94.5918197631836,-0.006422069924043816,0.06935814024245772
+2025-11-18,96.0199966430664,96.12000274658203,95.87000274658203,95.95999908447266,93.95496368408203,6411200,0.0,0.0,0.0,False,-0.00031261374967972433,-0.00031266262354399547,1.2316781452428507,94.5918197631836,-0.006732676046363961,0.06929756540718947
+2025-11-19,96.05999755859375,96.18000030517578,95.98999786376953,96.12000274658203,94.11161804199219,8184800,0.0,0.0,0.0,False,0.0016673345586817323,0.001665946099552788,1.2353990993382689,94.5918197631836,-0.005076567111126695,0.06928167657184046
+2025-11-20,96.19000244140625,96.3499984741211,95.86000061035156,95.88999938964844,93.88642120361328,14798800,0.0,0.0,0.0,False,-0.0023928696909495395,-0.0023957371788917805,1.2300500805862864,94.5918197631836,-0.007457289238501974,0.06933687438238038
+2025-11-21,95.88999938964844,96.25,95.88999938964844,96.1500015258789,94.14098358154297,5329600,0.0,0.0,0.0,False,0.0027113865313665997,0.002707717353781405,1.2360966083390612,94.5918197631836,-0.004766122300737252,0.06924000364077833
+2025-11-24,96.38999938964844,96.43000030517578,96.23999786376953,96.3499984741211,94.3368148803711,5421700,0.0,0.0,0.0,False,0.0020801917653483493,0.002078031162251718,1.2407481180902513,94.5918197631836,-0.0026958449837514165,0.06925824880085607
+2025-11-25,96.4000015258789,96.63999938964844,96.31999969482422,96.5999984741211,94.58158874511719,10391300,0.0,0.0,0.0,False,0.002594680189875964,0.002591319818702662,1.246562142842762,94.5918197631836,-0.0001081596494497683,0.06929112496271288
+2025-11-26,96.61000061035156,96.73999786376953,96.44999694824219,96.69999694824219,94.67949676513672,4718700,0.0,0.0,0.0,False,0.001035169966148164,0.0010346345471866514,1.2488877165001182,94.67949676513672,0.0,0.06927290320876231
+2025-11-28,96.75,96.80000305175781,96.61000061035156,96.7300033569336,94.70887756347656,2628400,0.0,0.0,0.0,False,0.00031031848862395073,0.0003102703498004136,1.2495855879373874,94.70887756347656,0.0,0.06869717491216945
+2025-12-01,95.94000244140625,96.22000122070312,95.93000030517578,96.0199966430664,94.37666320800781,11152100,0.372,0.0,0.0,False,-0.0035077425054065303,-0.0035139090588261835,1.2416946209510296,94.70887756347656,-0.0035077425054065303,0.06878571592524502
+2025-12-02,96.11000061035156,96.47000122070312,96.04000091552734,96.41999816894531,94.76981353759766,10879900,0.0,0.0,0.0,False,0.004165757892110822,0.004157105144547111,1.2510329780099587,94.76981353759766,0.0,0.06881897717567231
+2025-12-03,96.72000122070312,96.7300033569336,96.41999816894531,96.54000091552734,94.88775634765625,6136300,0.0,0.0,0.0,False,0.001244518751868151,0.0012437449803218723,1.2538344307621658,94.88775634765625,0.0,0.06878187433716014
+2025-12-04,96.47000122070312,96.51000213623047,96.30000305175781,96.45999908447266,94.80912017822266,8229000,0.0,0.0,0.0,False,-0.0008287283044767779,-0.0008290718896170341,1.2519666143757888,94.88775634765625,-0.0008287283044767779,0.06877609328802387
+2025-12-05,96.47000122070312,96.62999725341797,96.27999877929688,96.33000183105469,94.68135070800781,5998300,0.0,0.0,0.0,False,-0.0013476495718414139,-0.0013485584681999531,1.248931752532124,94.88775634765625,-0.0021752610409734308,0.06879877938343508
+2025-12-08,96.23999786376953,96.25,95.87999725341797,95.93000030517578,94.28820037841797,6617200,0.0,0.0,0.0,False,-0.004152352355030309,-0.004160997309634855,1.2395933954731948,94.88775634765625,-0.006318580945697483,0.06887114590600316
+2025-12-09,95.9800033569336,95.9800033569336,95.72000122070312,95.8499984741211,94.20955657958984,7763900,0.0,0.0,0.0,False,-0.0008340789039613661,-0.0008344269413109142,1.2377253978685796,94.88775634765625,-0.007147389654589054,0.0688759556339441
+2025-12-10,95.8499984741211,96.25,95.68000030517578,96.23999786376953,94.59288787841797,7249100,0.0,0.0,0.0,False,0.004068921590818508,0.004060665916247061,1.24683052705429,94.88775634765625,-0.0031075502318541615,0.06891014887090495
+2025-12-11,96.3499984741211,96.44000244140625,96.23999786376953,96.30999755859375,94.66168975830078,4875800,0.0,0.0,0.0,False,0.0007273472818722926,0.0007270828930319711,1.2484647531309707,94.88775634765625,-0.002382463218196351,0.06885918818951002
+2025-12-12,96.26000213623047,96.37999725341797,96.18000030517578,96.26000213623047,94.612548828125,8805800,0.0,0.0,0.0,False,-0.0005191216246113184,-0.0005192564148922729,1.2472975264554442,94.88775634765625,-0.002900348054631241,0.0688353873704891
+2025-12-15,96.44999694824219,96.54000091552734,96.30999755859375,96.38999938964844,94.74032592773438,7951600,0.0,0.0,0.0,False,0.001350530148400253,0.0013496190028201747,1.2503325695173477,94.88775634765625,-0.0015537349137196843,0.06883527238805913
+2025-12-16,96.44999694824219,96.66000366210938,96.4000015258789,96.6500015258789,94.9958724975586,8632600,0.0,0.0,0.0,False,0.002697336823805463,0.0026937055392343328,1.2564024744229156,94.9958724975586,0.0,0.06864036950823094
+2025-12-17,96.54000091552734,96.54000091552734,96.25,96.27999877929688,94.6322021484375,7068300,0.0,0.0,0.0,False,-0.0038282752667010422,-0.0038356218683292817,1.2477643446383593,94.9958724975586,-0.0038282752667010422,0.06854626245032505
+2025-12-18,96.68000030517578,96.73999786376953,96.5,96.69999694824219,95.0450210571289,5520100,0.0,0.0,0.0,False,0.004362351285494448,0.004352863812910416,1.2575698823166812,95.0450210571289,0.0,0.06865665929559796
+2025-12-19,96.4000015258789,96.43000030517578,96.19000244140625,96.2699966430664,94.99864196777344,4903900,0.383,0.0,0.0,False,-0.00048796968888664694,-0.00048808878484033586,1.2564682566435672,95.0450210571289,-0.00048796968888664694,0.06865579451249117
+2025-12-22,96.41999816894531,96.5,96.20999908447266,96.30999755859375,95.0381088256836,2877200,0.0,0.0,0.0,False,0.0004154465484205172,0.000415360274397223,1.25740569859241,95.0450210571289,-7.272586578899176e-05,0.06687613143757754
+2025-12-23,96.25,96.36000061035156,96.1500015258789,96.26000213623047,94.98876953125,4529900,0.0,0.0,0.0,False,-0.000519152738235662,-0.0005192875446772454,1.2562337602426772,95.0450210571289,-0.0005918408481923043,0.0667041823765711
+2025-12-24,96.4800033569336,96.56999969482422,96.3499984741211,96.55000305175781,95.27494812011719,1328900,0.0,0.0,0.0,False,0.0030127623536910786,0.003008233079994408,1.2630312563766632,95.27494812011719,0.0,0.0664378772762133
+2025-12-26,96.63999938964844,96.72000122070312,96.41000366210938,96.54000091552734,95.26507568359375,2965600,0.0,0.0,0.0,False,-0.00010362048700351956,-0.00010362585597707663,1.2627967599757732,95.27494812011719,-0.00010362048700351956,0.06636842086722715
+2025-12-29,96.62000274658203,96.6500015258789,96.45999908447266,96.58999633789062,95.31441497802734,4935600,0.0,0.0,0.0,False,0.0005179158687436125,0.0005177817966101239,1.2639686983255065,95.31441497802734,0.0,0.0662501336855944
+2025-12-30,96.58000183105469,96.62000274658203,96.47000122070312,96.47000122070312,95.19599914550781,4021700,0.0,0.0,0.0,False,-0.00124237065869659,-0.0012431430409129954,1.2611560100424994,95.31441497802734,-0.00124237065869659,0.06625607358186919
+2025-12-31,96.54000091552734,96.61000061035156,96.27999877929688,96.27999877929688,95.00849914550781,3672200,0.0,0.0,0.0,False,-0.0019696205899725205,-0.001971562843360625,1.2567023906079795,95.31441497802734,-0.0032095442498393245,0.06616203946330852
+2026-01-02,96.5,96.5,96.20999908447266,96.30000305175781,95.02825164794922,9525800,0.0,0.0,0.0,False,0.00020790247839985732,0.00020788086967454806,1.2571715646279977,95.31441497802734,-0.003002309043643514,0.06614930155705234
+2026-01-05,96.44999694824219,96.47000122070312,96.27999877929688,96.44999694824219,95.17626190185547,6030100,0.0,0.0,0.0,False,0.0015575394826223832,0.0015563277760264915,1.2606871984589585,95.31441497802734,-0.0014494457758957857,0.06611261797429374
+2026-01-06,96.44999694824219,96.44999694824219,96.20999908447266,96.3499984741211,95.07758331298828,7385000,0.0,0.0,0.0,False,-0.0010367983244492507,-0.0010373361716235448,1.2583433217594924,95.31441497802734,-0.00248474131739318,0.06606950423585699
+2026-01-07,96.44999694824219,96.44999694824219,96.13999938964844,96.16000366210938,94.89009857177734,9562600,0.0,0.0,0.0,False,-0.001971913196339381,-0.001973859976842101,1.2538900647614497,95.31441497802734,-0.0044517548195393,0.06610358712594057
+2026-01-08,95.93000030517578,96.08999633789062,95.83999633789062,96.01000213623047,94.74208068847656,8138000,0.0,0.0,0.0,False,-0.001559887549161032,-0.0015611054404244301,1.2503742497122508,95.31441497802734,-0.006004698131785391,0.06613560681074382
+2026-01-09,96.19000244140625,96.36000061035156,96.08999633789062,96.36000061035156,95.08745574951172,6646400,0.0,0.0,0.0,False,0.003645424066321512,0.003638795612143252,1.258577818160382,95.31441497802734,-0.0023811637365444005,0.06605490239650547
+2026-01-12,96.0999984741211,96.38999938964844,96.0999984741211,96.27999877929688,95.00849914550781,7895000,0.0,0.0,0.0,False,-0.0008303577310123655,-0.0008307026689542348,1.2567023906079795,95.31441497802734,-0.0032095442498393245,0.06606816547972906
+2026-01-13,96.29000091552734,96.31999969482422,96.08999633789062,96.16000366210938,94.89009857177734,7871300,0.0,0.0,0.0,False,-0.00124621033692085,-0.0012469875027646112,1.2538900647614497,95.31441497802734,-0.0044517548195393,0.06582695358163225
+2026-01-14,96.25,96.37000274658203,96.0999984741211,96.36000061035156,95.08745574951172,6723900,0.0,0.0,0.0,False,0.0020798500655481167,0.002077690171718925,1.258577818160382,95.31441497802734,-0.0023811637365444005,0.06581451255038612
+2026-01-15,96.44000244140625,96.5199966430664,96.36000061035156,96.4000015258789,95.12692260742188,7041300,0.0,0.0,0.0,False,0.0004150585121776018,0.0004149723992204562,1.2595152601092248,95.31441497802734,-0.0019670935466444828,0.065808124467589
+2026-01-16,96.44999694824219,96.48999786376953,96.19999694824219,96.20999908447266,94.9394302368164,9285200,0.0,0.0,0.0,False,-0.001970970630251867,-0.001972915548869698,1.2550618218929435,95.31441497802734,-0.0039341870932888545,0.06493030763109131
+2026-01-20,95.77999877929688,95.91999816894531,95.66999816894531,95.7300033569336,94.46577453613281,7840300,0.0,0.0,0.0,False,-0.004989030369174419,-0.005001517129717868,1.2438112499791538,95.31441497802734,-0.008903589683576851,0.06513872480621204
+2026-01-21,96.0,96.51000213623047,95.97000122070312,96.5,95.22560119628906,15998700,0.0,0.0,0.0,False,0.008043406872884074,0.008011231095912398,1.2618591368086909,95.31441497802734,-0.0009317980051469776,0.0655623368195598
+2026-01-22,96.5,96.72000122070312,96.2699966430664,96.4800033569336,95.20587158203125,10693000,0.0,0.0,0.0,False,-0.00020718813018716364,-0.00020720959661291914,1.2613905064433886,95.31441497802734,-0.0011387930778478106,0.06526075788743077
+2026-01-23,96.55999755859375,96.73999786376953,96.37999725341797,96.72000122070312,95.44270324707031,14874100,0.0,0.0,0.0,False,0.0024875741496153125,0.002484485258543626,1.2670158830094027,95.44270324707031,0.0,0.06521084893225967
+2026-01-26,96.79000091552734,96.87000274658203,96.75,96.81999969482422,95.5413818359375,7558300,0.0,0.0,0.0,False,0.0010339039602822453,0.001033369849697033,1.2693597597088688,95.5413818359375,0.0,0.06520918662609645
+2026-01-27,96.81999969482422,96.87000274658203,96.6500015258789,96.77999877929688,95.50190734863281,7602600,0.0,0.0,0.0,False,-0.0004131663845146072,-0.0004132517612625984,1.268422136541787,95.5413818359375,-0.0004131663845146072,0.06520489457190887
+2026-01-28,96.76000213623047,96.80000305175781,96.55000305175781,96.66000366210938,95.38349151611328,6810800,0.0,0.0,0.0,False,-0.0012399315972533298,-0.0012407009484639363,1.2656094482587799,95.5413818359375,-0.0016525856837129593,0.0651832794329953
+2026-01-29,96.56999969482422,96.75,96.44999694824219,96.66999816894531,95.39336395263672,8092100,0.0,0.0,0.0,False,0.0001035025701672243,0.00010349721414578017,1.2658439446596699,95.5413818359375,-0.0015492541604114063,0.06517790557760766
+2026-01-30,96.73999786376953,96.76000213623047,96.55000305175781,96.58000183105469,95.30455017089844,10989800,0.0,0.0,0.0,False,-0.0009310268351829798,-0.0009314605098629662,1.2637343831428547,95.5413818359375,-0.0024788385983964822,0.06517891775474355
+2026-02-02,96.20999908447266,96.45999908447266,96.13999938964844,96.13999938964844,95.27976989746094,16267300,0.415,0.0,0.0,False,-0.0002600114411438481,-0.00026004524997919396,1.263145786303527,95.5413818359375,-0.0027382055131440763,0.0650753353541713
+2026-02-03,96.30000305175781,96.30000305175781,95.97000122070312,96.16000366210938,95.29959869384766,10483100,0.0,0.0,0.0,False,0.00020811129590314614,0.00020808964375139104,1.2636167725059324,95.5413818359375,-0.002530664068738586,0.06496000034492046
+2026-02-04,96.37000274658203,96.4000015258789,96.08999633789062,96.19999694824219,95.3392333984375,12475700,0.0,0.0,0.0,False,0.0004158958183777539,0.0004158093576834787,1.2645582012560275,95.5413818359375,-0.0021158207429647913,0.06495070426887639
+2026-02-05,96.33999633789062,96.5,96.2300033569336,96.44000244140625,95.57708740234375,12106900,0.0,0.0,0.0,False,0.0024948176676879985,0.002491710776435733,1.2702078610660288,95.57708740234375,0.0,0.0649091294843586
+2026-02-06,96.5999984741211,96.69000244140625,96.44000244140625,96.69000244140625,95.8248519897461,7991400,0.0,0.0,0.0,False,0.0025923010852941797,0.0025889468683454116,1.2760929233681138,95.8248519897461,0.0,0.0647369941753334
+2026-02-09,96.6500015258789,96.87999725341797,96.41999816894531,96.72000122070312,95.85458374023438,12302300,0.0,0.0,0.0,False,0.00031027181227960554,0.000310223687935019,1.2767991308443638,95.85458374023438,0.0,0.0647234570986491
+2026-02-10,97.06999969482422,97.08999633789062,96.94000244140625,96.97000122070312,96.10234069824219,5804900,0.0,0.0,0.0,False,0.002584716852761293,0.0025813822169803947,1.2826840119282097,96.10234069824219,0.0,0.06461402386072898
+2026-02-11,96.94999694824219,97.08999633789062,96.83000183105469,96.9800033569336,96.11225891113281,6827200,0.0,0.0,0.0,False,0.00010320469635360929,0.00010319937111532449,1.282919595638532,96.11225891113281,0.0,0.06461333938413799
+2026-02-12,97.19999694824219,97.4000015258789,97.05000305175781,97.25,96.37984466552734,7447200,0.0,0.0,0.0,False,0.002784095987609092,0.0027802275707408805,1.2892754629247833,96.37984466552734,0.0,0.06447534586377085
+2026-02-13,97.4800033569336,97.61000061035156,97.30999755859375,97.41999816894531,96.5483169555664,6711900,0.0,0.0,0.0,False,0.001748003336420778,0.0017464773566084493,1.2932771240719623,96.5483169555664,0.0,0.0643787896976779
+2026-02-17,97.5999984741211,97.76000213623047,97.54000091552734,97.62000274658203,96.74653625488281,4672100,0.0,0.0,0.0,False,0.0020530580497599704,0.0020509534062267227,1.2979853551318685,96.74653625488281,0.0,0.06393209711332787
+2026-02-18,97.70999908447266,97.7699966430664,97.55000305175781,97.66000366210938,96.78617095947266,7574300,0.0,0.0,0.0,False,0.00040967569614513977,0.0004095918019692883,1.2989267838819636,96.78617095947266,0.0,0.0638794652482537
+2026-02-19,97.45999908447266,97.58000183105469,97.23999786376953,97.55000305175781,96.67715454101562,6826600,0.0,0.0,0.0,False,-0.0011263635845525366,-0.0011269984087548537,1.2963373564690466,96.78617095947266,-0.0011263635845525366,0.06372014871196502
+2026-02-20,97.55000305175781,97.6500015258789,97.4000015258789,97.6500015258789,96.7762680053711,7931600,0.0,0.0,0.0,False,0.0010252004708457552,0.0010246753117413036,1.2986915626081195,96.78617095947266,-0.00010231786218417582,0.06372163901655106
+2026-02-23,97.72000122070312,97.80000305175781,97.5,97.70999908447266,96.83572387695312,7163400,0.0,0.0,0.0,False,0.0006143641701366054,0.00061417552573012,1.3001037963423814,96.83572387695312,0.0,0.06370691323170855
+2026-02-24,97.52999877929688,97.75,97.52999877929688,97.6500015258789,96.7762680053711,6290800,0.0,0.0,0.0,False,-0.0006139869585483071,-0.0006141755257300849,1.29869156260812,96.83572387695312,-0.0006139869585483071,0.06371646683585798
+2026-02-25,97.62999725341797,97.79000091552734,97.5999984741211,97.73999786376953,96.8654556274414,5507900,0.0,0.0,0.0,False,0.0009215856728983507,0.0009211612735489964,1.3008100038186319,96.8654556274414,0.0,0.0637159649413901
+2026-02-26,97.75,97.77999877929688,97.55000305175781,97.68000030517578,96.80599212646484,4959600,0.0,0.0,0.0,False,-0.0006138772650310376,-0.0006140657648270725,1.2993975888661318,96.8654556274414,-0.0006138772650310376,0.06346125023404996
+2026-02-27,97.62999725341797,97.73999786376953,97.4800033569336,97.7300033569336,96.85555267333984,8824800,0.0,0.0,0.0,False,0.0005119574293526163,0.0005118264238587985,1.3005747825447873,96.8654556274414,-0.00010223411470489108,0.06339859342741029
+2026-03-02,96.76000213623047,97.0,96.69000244140625,96.98999786376953,96.52017974853516,16800000,0.403,0.0,0.0,False,-0.0034626091695102446,-0.0034686178751833,1.2926087912076039,96.8654556274414,-0.0035644892874321377,0.06340380310555528
+2026-03-03,95.95999908447266,96.66999816894531,95.91000366210938,96.55000305175781,96.08231353759766,16425800,0.0,0.0,0.0,False,-0.0045365250259404855,-0.0045468462825177915,1.2822083140515992,96.8654556274414,-0.008084843918515494,0.06334391590893361
+2026-03-04,96.5199966430664,96.93000030517578,96.41999816894531,96.87000274658203,96.40076446533203,12548500,0.0,0.0,0.0,False,0.0033143553273180526,0.0033088749576232206,1.2897723633353255,96.8654556274414,-0.004797284636709365,0.06335862226650606
+2026-03-05,96.33999633789062,96.58000183105469,96.22000122070312,96.37999725341797,95.91313171386719,12868300,0.0,0.0,0.0,False,-0.005058390918053379,-0.005071227885289658,1.2781897996082203,96.8654556274414,-0.009831409013725145,0.06356656745755286
+2026-03-06,95.7300033569336,96.01000213623047,95.5,95.75,95.28618621826172,12473300,0.0,0.0,0.0,False,-0.0065365970686454,-0.006558054174680231,1.2632981908422836,96.8654556274414,-0.016303742123030762,0.06394245415072997
+2026-03-09,95.08999633789062,96.08999633789062,95.04000091552734,95.95999908447266,95.49517059326172,21921600,0.0,0.0,0.0,False,0.0021932284551855474,0.0021908268405425634,1.2682621208370088,96.8654556274414,-0.0141462714989955,0.06365183841226187
+2026-03-10,96.05999755859375,96.5,95.94000244140625,95.94999694824219,95.48521423339844,13780800,0.0,0.0,0.0,False,-0.00010426034951749319,-0.00010426578500554115,1.268025631035493,96.8654556274414,-0.014249056953302142,0.06361128927495999
+2026-03-11,96.11000061035156,96.11000061035156,95.5999984741211,95.63999938964844,95.17671966552734,14478700,0.0,0.0,0.0,False,-0.003230809820639169,-0.003236040155203544,1.260698071553282,96.8654556274414,-0.01743383078080163,0.06369247051705439
+2026-03-12,95.27999877929688,95.36000061035156,94.83999633789062,94.83999633789062,94.3805923461914,39160000,0.0,0.0,0.0,False,-0.008364727447360165,-0.008399908101750545,1.241787948343966,96.8654556274414,-0.025652728985317008,0.06425087247179835
+2026-03-13,95.05999755859375,95.2699966430664,94.3499984741211,94.37999725341797,93.92282104492188,20572100,0.0,0.0,0.0,False,-0.004850269423934184,-0.00486207015395288,1.230914672803169,96.8654556274414,-0.030378575762213256,0.06446134887401629
+2026-03-16,94.55999755859375,94.95999908447266,94.55999755859375,94.75,94.29103088378906,11271600,0.0,0.0,0.0,False,0.003920344755095062,0.0039126802287887084,1.2396606274397577,96.8654556274414,-0.026577325497274873,0.06455376192609488
+2026-03-17,95.02999877929688,95.23999786376953,95.01000213623047,95.0999984741211,94.63933563232422,10304200,0.0,0.0,0.0,False,0.003693932978253489,0.0036871271628311636,1.2479337836915532,96.8654556274414,-0.02298156737814938,0.06463567416542065
+2026-03-18,95.01000213623047,95.05000305175781,94.36000061035156,94.36000061035156,93.90292358398438,12867800,0.0,0.0,0.0,False,-0.0077812470197468064,-0.007811678890399197,1.230442055636615,96.8654556274414,-0.030583989145225976,0.06511086425692858
+2026-03-19,93.93000030517578,94.69000244140625,93.86000061035156,94.62999725341797,94.1716079711914,15194700,0.0,0.0,0.0,False,0.0028612994883672194,0.002857213762786994,1.2368240183492407,96.8654556274414,-0.02781019960935227,0.0651552934368477
+2026-03-20,94.30999755859375,94.3499984741211,93.0999984741211,93.1500015258789,92.69878387451172,13836900,0.0,0.0,0.0,False,-0.015639789193471643,-0.01576338102357409,1.2018405622393646,96.8654556274414,-0.04301504314350524,0.06689028597549243
+2026-03-23,93.5199966430664,94.3499984741211,93.44999694824219,94.05999755859375,93.6043701171875,24642000,0.0,0.0,0.0,False,0.009769127542187617,0.009721718131377599,1.2233506235194431,96.8654556274414,-0.033666135044019385,0.06752013223380605
+2026-03-24,93.68000030517578,93.93000030517578,93.4000015258789,93.58000183105469,93.12670135498047,12780100,0.0,0.0,0.0,False,-0.0051030604832768,-0.0051161255633071865,1.212004730812092,96.8654556274414,-0.03859739520392835,0.06765895457568696
+2026-03-25,94.30000305175781,94.55000305175781,94.1500015258789,94.43000030517578,93.97257995605469,14139200,0.0,0.0,0.0,False,0.009083094201413733,0.009042091004843739,1.232096578156031,96.8654556274414,-0.029864884779081002,0.06821605810707604
+2026-03-26,94.2699966430664,94.31999969482422,93.43000030517578,93.45999908447266,93.00727844238281,16244200,0.0,0.0,0.0,False,-0.010272161455216922,-0.0103252842091618,1.209168121721575,96.8654556274414,-0.03983026931600575,0.06903665053391858
+2026-03-27,93.18000030517578,93.33000183105469,92.87000274658203,92.94999694824219,92.49974822998047,15107100,0.0,0.0,0.0,False,-0.005456887040477754,-0.005471830235575376,1.1971129408279162,96.8654556274414,-0.04506980707603425,0.06901461730738281
+2026-03-30,93.2699966430664,93.43000030517578,92.87999725341797,93.11000061035156,92.65897369384766,12637900,0.0,0.0,0.0,False,0.0017213610513977518,0.0017198812074502238,1.2008949654697791,96.8654556274414,-0.04342602743513113,0.0689819866546957
+2026-03-31,93.5999984741211,94.22000122070312,93.30000305175781,93.93000030517578,93.47500610351562,17521100,0.0,0.0,0.0,False,0.008806836263524742,0.008768282274799392,1.2202778870638875,96.8654556274414,-0.03500163708480286,0.06949645871397467
+2026-04-01,93.83000183105469,94.12000274658203,93.7300033569336,93.86000061035156,93.86000061035156,13253800,0.455,0.0,0.0,False,0.004118689293366673,0.004110230710182266,1.2294225218256365,96.8654556274414,-0.031027108659347657,0.06957345685020577
+2026-04-02,93.55000305175781,94.12000274658203,93.43000030517578,93.97000122070312,93.97000122070312,9752600,0.0,0.0,0.0,False,0.0011719647308359171,0.0011712785162646096,1.2320353263913475,96.8654556274414,-0.029891506605560392,0.06951958133987626
+2026-04-06,93.81999969482422,94.05999755859375,93.76000213623047,93.94000244140625,93.94000244140625,4038400,0.0,0.0,0.0,False,-0.0003192378302350196,-0.00031928879747854965,1.2313227762767425,96.8654556274414,-0.03020120193608411,0.06951826071422972
+2026-04-07,93.94000244140625,94.05000305175781,93.41000366210938,93.98999786376953,93.98999786376953,6875500,0.0,0.0,0.0,False,0.00053220588741687,0.0005320643160914043,1.2325102993950043,96.8654556274414,-0.029685069306144674,0.06922683180303742
+2026-04-08,95.51000213623047,95.61000061035156,94.94000244140625,95.11000061035156,95.11000061035156,10216200,0.0,0.0,0.0,False,0.011916190786655623,0.011845752007680982,1.259113318055769,96.8654556274414,-0.018122611468856076,0.0685434085864028
+2026-04-09,95.08000183105469,95.73999786376953,94.91000366210938,95.51000213623047,95.51000213623047,8487600,0.0,0.0,0.0,False,0.004205672624455481,0.0041968535015924485,1.268614409093059,96.8654556274414,-0.013993156615338842,0.06657696772430757
+2026-04-10,95.7300033569336,95.75,95.33999633789062,95.5,95.5,7361300,0.0,0.0,0.0,False,-0.00010472344264222944,-0.0001047289265248129,1.2683768319821107,96.8654556274414,-0.014096414646446731,0.06613170353751349
+2026-04-13,95.51000213623047,96.02999877929688,95.37000274658203,96.02999877929688,96.02999877929688,7197500,0.0,0.0,0.0,False,0.005549725437663522,0.005534382451511496,1.2809657005887685,96.8654556274414,-0.008624920439726402,0.061323321021225195
+2026-04-14,96.22000122070312,96.55999755859375,96.11000061035156,96.45999908447266,96.45999908447266,5340600,0.0,0.0,0.0,False,0.00447777059920651,0.004467775211365342,1.2911793417406634,96.8654556274414,-0.004185770255685339,0.058107015456367504
+2026-04-15,96.20999908447266,96.41999816894531,96.13999938964844,96.25,96.25,5840000,0.0,0.0,0.0,False,-0.002177058744202931,-0.002179431981667994,1.2861913097201896,96.8654556274414,-0.006353716332151871,0.05809854619753711
+2026-04-16,96.2699966430664,96.2699966430664,95.80000305175781,95.94999694824219,95.94999694824219,5145700,0.0,0.0,0.0,False,-0.0031169148234577726,-0.003121782519894527,1.2790654461376625,96.8654556274414,-0.00945082716298995,0.05737337342698379
+2026-04-17,96.69999694824219,96.93000030517578,96.4800033569336,96.66999816894531,96.66999816894531,6010300,0.0,0.0,0.0,False,0.007503921246516665,0.00747590688722291,1.2961673737611368,96.8654556274414,-0.002017824179218808,0.05774020052222974
+2026-04-20,96.62000274658203,96.72000122070312,96.47000122070312,96.58999633789062,96.58999633789062,4514100,0.0,0.0,0.0,False,-0.0008275766273924123,-0.0008279192579779342,1.2942671193100312,96.8654556274414,-0.0028437309024822444,0.0577564486079585
+2026-04-21,96.48999786376953,96.55999755859375,96.12000274658203,96.12999725341797,96.12999725341797,4455900,0.0,0.0,0.0,False,-0.004762388465814671,-0.004773764771058467,1.2833409280435313,96.8654556274414,-0.007592576417047137,0.05796366628603547
+2026-04-22,96.5,96.54000091552734,96.19999694824219,96.37999725341797,96.37999725341797,5613500,0.0,0.0,0.0,False,0.0026006450342543896,0.0025972692085734733,1.2892790872895574,96.8654556274414,-0.005011676978948776,0.05670728460931698
+2026-04-23,96.31999969482422,96.44999694824219,95.7300033569336,95.93000030517578,95.93000030517578,9456500,0.0,0.0,0.0,False,-0.0046689869378080395,-0.004679920703668811,1.2785904731340052,96.8654556274414,-0.009657264462405668,0.056092261620267515
+2026-04-24,96.16000366210938,96.2300033569336,95.87000274658203,96.19999694824219,96.19999694824219,7559100,0.0,0.0,0.0,False,0.002814517275174344,0.00281056393751578,1.2850036053836886,96.8654556274414,-0.006869927724891589,0.05600469135907957