diff --git "a/etfs_us/AMLP.csv" "b/etfs_us/AMLP.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/AMLP.csv"
@@ -0,0 +1,3941 @@
+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
+2010-08-25,75.75,76.55000305175781,74.55000305175781,74.9000015258789,22.865581512451172,185700,0.0,0.0,0.0,False,,,0.0,22.865581512451172,0.0,
+2010-08-26,75.5,75.5,75.0,75.3499984741211,23.002941131591797,252820,0.0,0.0,0.0,False,0.006007265508022552,0.0059892938264404,0.006007265508022552,23.002941131591797,0.0,
+2010-08-27,75.5999984741211,75.5999984741211,75.0,75.5,23.048744201660156,272740,0.0,0.0,0.0,False,0.0019911832059360535,0.0019892034282873055,0.008010410280151703,23.048744201660156,0.0,
+2010-08-30,75.5,75.5,74.80000305175781,74.80000305175781,22.835046768188477,204480,0.0,0.0,0.0,False,-0.009271543455989573,-0.009314791741489017,-0.001335402042850653,23.048744201660156,-0.009271543455989573,
+2010-08-31,75.0,75.1500015258789,74.4000015258789,74.75,22.81977653503418,68940,0.0,0.0,0.0,False,-0.000668719153909092,-0.0006689428462929749,-0.002003228187835493,23.048744201660156,-0.009934062551203326,
+2010-09-01,75.44999694824219,75.5,75.05000305175781,75.3499984741211,23.002941131591797,99380,0.0,0.0,0.0,False,0.008026572752647843,0.007994531159494766,0.006007265508022552,23.048744201660156,-0.001987226274352105,
+2010-09-02,75.5,75.80000305175781,75.30000305175781,75.80000305175781,23.140329360961914,179260,0.0,0.0,0.0,False,0.005972637524226387,0.005954872027547283,0.012015782251640239,23.140329360961914,0.0,
+2010-09-03,76.0999984741211,76.0999984741211,75.80000305175781,75.94999694824219,23.186120986938477,83320,0.0,0.0,0.0,False,0.001978866647153854,0.0019769112697460563,0.014018426529531336,23.186120986938477,0.0,
+2010-09-07,75.8499984741211,75.8499984741211,75.4000015258789,75.6500015258789,23.09453582763672,90960,0.0,0.0,0.0,False,-0.003949999197940479,-0.0039578210491039,0.0100130545580428,23.186120986938477,-0.003949999197940479,
+2010-09-08,76.0,76.0,75.5999984741211,75.5999984741211,23.07927894592285,82540,0.0,0.0,0.0,False,-0.0006606273374678562,-0.0006608456478605318,0.009345812323002356,23.186120986938477,-0.004608017057955216,
+2010-09-09,76.19999694824219,76.19999694824219,75.80000305175781,75.8499984741211,23.15559196472168,165900,0.0,0.0,0.0,False,0.0033065599223285336,0.0033011052738425766,0.01268327473379971,23.186120986938477,-0.0013166938201519818,
+2010-09-10,76.25,76.30000305175781,75.80000305175781,75.9000015258789,23.17085838317871,102440,0.0,0.0,0.0,False,0.0006592972652259554,0.0006590800242629926,0.013350934047371865,23.186120986938477,-0.0006582646475606913,
+2010-09-13,76.05000305175781,76.25,76.0,76.25,23.2777099609375,114340,0.0,0.0,0.0,False,0.004611463934213189,0.004600863710279195,0.018023965332432557,23.2777099609375,0.0,
+2010-09-14,76.4000015258789,76.44999694824219,76.0,76.1500015258789,23.247169494628906,98740,0.0,0.0,0.0,False,-0.00131200476163007,-0.0013128661934281912,0.016688313042462877,23.2777099609375,-0.00131200476163007,
+2010-09-15,76.30000305175781,76.30000305175781,75.75,75.94999694824219,23.186120986938477,129900,0.0,0.0,0.0,False,-0.002626061968728499,-0.0026295161179921956,0.014018426529531336,23.2777099609375,-0.003934621324551246,
+2010-09-16,76.1500015258789,76.1500015258789,75.75,75.94999694824219,23.186120986938477,134020,0.0,0.0,0.0,False,0.0,0.0,0.014018426529531336,23.2777099609375,-0.003934621324551246,
+2010-09-17,76.1500015258789,76.1500015258789,75.75,76.0,23.201385498046875,127400,0.0,0.0,0.0,False,0.0006583469100760464,0.0006581302948158206,0.014686002427397149,23.2777099609375,-0.00327886476026662,
+2010-09-20,76.30000305175781,76.44999694824219,76.0,76.30000305175781,23.29296112060547,97260,0.0,0.0,0.0,False,0.003946989397090261,0.003939220470311203,0.018690957320353974,23.29296112060547,0.0,
+2010-09-21,76.44999694824219,76.55000305175781,76.25,76.44999694824219,23.338756561279297,101880,0.0,0.0,0.0,False,0.0019660635003300175,0.0019641333269678897,0.020693768429657755,23.338756561279297,0.0,
+2010-09-22,76.44999694824219,76.75,76.4000015258789,76.6500015258789,23.399808883666992,107500,0.0,0.0,0.0,False,0.0026159200995732323,0.002612504535854064,0.02336382177400198,23.399808883666992,0.0,
+2010-09-23,76.25,76.5999984741211,76.1500015258789,76.30000305175781,23.29296112060547,110000,0.0,0.0,0.0,False,-0.004566181014243331,-0.004576637862821821,0.018690957320353974,23.399808883666992,-0.004566181014243331,0.06493116369457469
+2010-09-24,76.94999694824219,77.0,76.4000015258789,76.4000015258789,23.323490142822266,195520,0.0,0.0,0.0,False,0.0013106544100909279,0.001309796252349894,0.0200261091160856,23.399808883666992,-0.003261511289436081,0.06330049696527688
+2010-09-27,76.75,76.75,76.44999694824219,76.5999984741211,23.384559631347656,78660,0.0,0.0,0.0,False,0.0026183683553118176,0.0026149464008796944,0.022696913201786906,23.399808883666992,-0.0006516827720750573,0.0620317975919815
+2010-09-28,76.69999694824219,76.9000015258789,76.3499984741211,76.75,23.43034553527832,84780,0.0,0.0,0.0,False,0.0019579545072676563,0.001956040212668608,0.024699307232558976,23.43034553527832,0.0,0.06068371789218615
+2010-09-29,76.80000305175781,77.0999984741211,76.69999694824219,77.05000305175781,23.521928787231445,120000,0.0,0.0,0.0,False,0.003908745255815083,0.003901125959216844,0.02870459578834117,23.521928787231445,0.0,0.06005925592456245
+2010-09-30,77.4000015258789,77.4000015258789,76.9000015258789,77.25,23.58298683166504,256800,0.0,0.0,0.0,False,0.0025957924193162896,0.0025924291691165192,0.03137489937980442,23.58298683166504,0.0,0.058964658286938185
+2010-10-01,77.55000305175781,77.69999694824219,77.25,77.6500015258789,23.70510482788086,112740,0.0,0.0,0.0,False,0.005178224331273018,0.005164863431635742,0.03671558997843727,23.70510482788086,0.0,0.05905797922701864
+2010-10-04,77.9000015258789,77.9000015258789,77.3499984741211,77.69999694824219,23.72036361694336,131620,0.0,0.0,0.0,False,0.0006436921149808317,0.0006434850340708549,0.037382915629184055,23.72036361694336,0.0,0.05795651544203997
+2010-10-05,78.1500015258789,78.1500015258789,77.75,77.9000015258789,23.781415939331055,149540,0.0,0.0,0.0,False,0.0025738358557070296,0.00257052921282302,0.04005296897352828,23.781415939331055,0.0,0.056988311019044814
+2010-10-06,77.94999694824219,78.1500015258789,77.8499984741211,78.0999984741211,23.842470169067383,100700,0.0,0.0,0.0,False,0.0025673084349595587,0.002564018528259911,0.04272310573357885,23.842470169067383,0.0,0.056065344741032155
+2010-10-07,78.3499984741211,78.69999694824219,77.9000015258789,78.55000305175781,23.97985076904297,158200,0.0,0.0,0.0,False,0.0057620120315309276,0.005745475133666095,0.04873128881437094,23.97985076904297,0.0,0.056490183804972484
+2010-10-08,78.69999694824219,78.75,78.3499984741211,78.5999984741211,23.99510955810547,89600,0.0,0.0,0.0,False,0.0006363170984449162,0.0006361147345605455,0.04939861446511773,23.99510955810547,0.0,0.05560769803161241
+2010-10-11,78.9000015258789,79.0,78.5999984741211,78.9000015258789,24.086702346801758,82600,0.0,0.0,0.0,False,0.003817144009052864,0.003809877201290714,0.053404320099431635,24.086702346801758,0.0,0.05506811655260701
+2010-10-12,78.8499984741211,79.0,78.5,78.94999694824219,24.10196304321289,108520,0.0,0.0,0.0,False,0.0006335735042268809,0.0006333728812693726,0.05407172916588476,24.10196304321289,0.0,0.054271166927504035
+2010-10-13,79.55000305175781,79.55000305175781,79.0999984741211,79.25,24.19355583190918,161200,0.0,0.0,0.0,False,0.003800221107802315,0.0037930185094453535,0.05807743480019867,24.19355583190918,0.0,0.053776368791154126
+2010-10-14,79.25,79.30000305175781,78.80000305175781,79.0,24.117225646972656,156520,0.0,0.0,0.0,False,-0.003154980006529251,-0.0031599674489000374,0.054739221648044234,24.19355583190918,-0.003154980006529251,0.05453693250448878
+2010-10-15,79.25,79.25,78.6500015258789,78.94999694824219,24.10196304321289,78820,0.0,0.0,0.0,False,-0.0006328507259988347,-0.0006330510605452344,0.05407172916588476,24.19355583190918,-0.0037858341011405283,0.05405580504063189
+2010-10-18,79.0,79.0,78.75,78.94999694824219,24.10196304321289,102080,0.0,0.0,0.0,False,0.0,0.0,0.05407172916588476,24.19355583190918,-0.0037858341011405283,0.053437534107360386
+2010-10-19,78.5,78.9000015258789,78.44999694824219,78.5999984741211,23.99510955810547,73640,0.0,0.0,0.0,False,-0.0044333934508090644,-0.004443250082560074,0.04939861446511773,24.19355583190918,-0.008202443459839781,0.054830332376575565
+2010-10-20,78.9000015258789,79.05000305175781,78.75,79.0,24.117225646972656,50280,0.0,0.0,0.0,False,0.00508920738917551,0.0050763011431052985,0.054739221648044234,24.19355583190918,-0.003154980006529251,0.05496571562202198
+2010-10-21,79.0999984741211,79.4000015258789,78.75,78.94999694824219,24.10196304321289,75800,0.0,0.0,0.0,False,-0.0006328507259988347,-0.0006330510605452344,0.05407172916588476,24.19355583190918,-0.0037858341011405283,0.054489605894537094
+2010-10-22,79.05000305175781,79.1500015258789,78.8499984741211,78.94999694824219,24.10196304321289,65760,0.0,0.0,0.0,False,0.0,0.0,0.05407172916588476,24.19355583190918,-0.0037858341011405283,0.053904075697473075
+2010-10-25,79.25,79.44999694824219,78.9000015258789,79.0,24.117225646972656,58440,0.0,0.0,0.0,False,0.0006332514796574262,0.0006330510605451849,0.05473922164804401,24.19355583190918,-0.003154980006529251,0.05326701159867567
+2010-10-26,78.9000015258789,79.25,78.9000015258789,79.19999694824219,24.17828369140625,156720,0.0,0.0,0.0,False,0.0025317192502720687,0.0025285198479455396,0.057409525239507264,24.19355583190918,-0.0006312482798740415,0.05271689272757232
+2010-10-27,79.19999694824219,79.44999694824219,78.9000015258789,79.25,24.19355583190918,100740,0.0,0.0,0.0,False,0.0006316470059599677,0.00063144760095453,0.058077434800198446,24.19355583190918,0.0,0.052125171549946156
+2010-10-28,79.6500015258789,79.6500015258789,79.0,79.25,24.19355583190918,127280,0.0,0.0,0.0,False,0.0,0.0,0.058077434800198446,24.19355583190918,0.0,0.05161965817719121
+2010-10-29,79.25,79.69999694824219,79.25,79.69999694824219,24.3309268951416,61240,0.0,0.0,0.0,False,0.005678002199711374,0.005661943105592654,0.06408520080245883,24.3309268951416,0.0,0.05207956920515896
+2010-11-01,79.94999694824219,79.94999694824219,79.55000305175781,79.80000305175781,24.361459732055664,94700,0.0,0.0,0.0,False,0.0012548982225646377,0.001254111495895956,0.06542051942960314,24.361459732055664,0.0,0.05151091389129586
+2010-11-02,80.3499984741211,80.3499984741211,79.80000305175781,80.19999694824219,24.483564376831055,121660,0.0,0.0,0.0,False,0.005012205595164687,0.004999686308101361,0.07076062611829137,24.483564376831055,0.0,0.05164459248514307
+2010-11-03,80.44999694824219,80.55000305175781,80.0,80.19999694824219,24.483564376831055,69560,0.0,0.0,0.0,False,0.0,0.0,0.07076062611829137,24.483564376831055,0.0,0.051206667910719324
+2010-11-04,80.8499984741211,81.55000305175781,80.44999694824219,80.55000305175781,24.59041976928711,98160,0.0,0.0,0.0,False,0.004364372393309335,0.004354876140213143,0.07543382423476475,24.59041976928711,0.0,0.05111612722928525
+2010-11-05,80.05000305175781,80.3499984741211,79.30000305175781,80.0,24.804353713989258,151580,1.24,0.0,0.0,False,0.008699889904659086,0.008662263932874009,0.08478998010535377,24.804353713989258,0.0,0.053099468220631246
+2010-11-08,79.9000015258789,79.94999694824219,79.5,79.75,24.726837158203125,270300,0.0,0.0,0.0,False,-0.003125118948066552,-0.003130012329879282,0.08139988238385376,24.804353713989258,-0.003125118948066552,0.053596498801152186
+2010-11-09,80.3499984741211,80.4000015258789,79.80000305175781,80.3499984741211,24.912866592407227,232800,0.0,0.0,0.0,False,0.007523381701180831,0.007495222213259736,0.08953566647063949,24.912866592407227,0.0,0.054673416093325905
+2010-11-10,80.75,80.75,79.8499984741211,80.25,24.881866455078125,90760,0.0,0.0,0.0,False,-0.0012443424450621077,-0.0012451172819640595,0.08817991099544109,24.912866592407227,-0.0012443424450621077,0.05450877143773463
+2010-11-11,79.94999694824219,80.1500015258789,79.9000015258789,80.0999984741211,24.835351943969727,54600,0.0,0.0,0.0,False,-0.0018694140647518287,-0.001871163599968414,0.08614565216484582,24.912866592407227,-0.0031114303185456604,0.054501798247221726
+2010-11-12,80.25,80.25,79.5999984741211,79.80000305175781,24.742345809936523,76600,0.0,0.0,0.0,False,-0.0037449090410730523,-0.0037519387688848727,0.08207813549213161,24.912866592407227,-0.006844687336088118,0.055142284566320844
+2010-11-15,80.5999984741211,80.5999984741211,79.9000015258789,80.0999984741211,24.835351943969727,101100,0.0,0.0,0.0,False,0.0037589861021121163,0.0037519387688848688,0.08614565216484582,24.912866592407227,-0.0031114303185456604,0.054869417545986364
+2010-11-16,80.19999694824219,80.19999694824219,78.5,78.94999694824219,24.478797912597656,129720,0.0,0.0,0.0,False,-0.014356713453325787,-0.014460768187305873,0.07055217026813954,24.912866592407227,-0.017423473858358074,0.0635949216904838
+2010-11-17,78.9000015258789,79.19999694824219,78.75,79.0,24.494295120239258,74860,0.0,0.0,0.0,False,0.0006330869553698992,0.0006328866403634557,0.07122992288217933,24.912866592407227,-0.016801417477005143,0.06305458674124187
+2010-11-18,79.5999984741211,79.5999984741211,79.1500015258789,79.25,24.57181167602539,72680,0.0,0.0,0.0,False,0.0031646779548304416,0.0031596809014855795,0.07462002060367934,24.912866592407227,-0.013689910597674104,0.06265082227296344
+2010-11-19,79.4000015258789,79.5,79.0,79.44999694824219,24.633811950683594,106260,0.0,0.0,0.0,False,0.002523227651085147,0.002520049656941452,0.07733153155407613,24.912866592407227,-0.011201225707549889,0.06218403836690803
+2010-11-22,79.75,79.75,79.25,79.55000305175781,24.664825439453125,118120,0.0,0.0,0.0,False,0.0012589804952485295,0.0012581886438521154,0.07868787093921892,24.912866592407227,-0.009956347336990023,0.06167225569762051
+2010-11-23,79.55000305175781,79.55000305175781,79.0,79.5,24.64932632446289,124200,0.0,0.0,0.0,False,-0.0006283894053206174,-0.0006285869246933656,0.07801003490947278,24.912866592407227,-0.010578480279128333,0.06128567210614657
+2010-11-24,80.05000305175781,80.05000305175781,79.4000015258789,79.44999694824219,24.633811950683594,71900,0.0,0.0,0.0,False,-0.0006294035615853621,-0.0006296017191587812,0.0773315315540759,24.912866592407227,-0.011201225707549889,0.06090565574814833
+2010-11-26,79.25,79.5,79.25,79.25,24.57181167602539,28180,0.0,0.0,0.0,False,-0.0025168769974507343,-0.0025200496569413875,0.07462002060367912,24.912866592407227,-0.013689910597674104,0.06086286747079395
+2010-11-29,79.6500015258789,79.6500015258789,79.0,79.30000305175781,24.587316513061523,120240,0.0,0.0,0.0,False,0.0006310009713796916,0.0006308019739740544,0.07529810688054406,24.912866592407227,-0.01306754797317955,0.06040028302238829
+2010-11-30,79.0,79.3499984741211,78.94999694824219,79.30000305175781,24.587316513061523,182800,0.0,0.0,0.0,False,0.0,0.0,0.07529810688054406,24.912866592407227,-0.01306754797317955,0.05997944334496266
+2010-12-01,80.05000305175781,80.05000305175781,79.1500015258789,79.25,24.57181167602539,193380,0.0,0.0,0.0,False,-0.0006306030602362123,-0.000630801973974139,0.0746200206036789,24.912866592407227,-0.013689910597674104,0.059622356020218814
+2010-12-02,79.44999694824219,79.5,79.0,79.30000305175781,24.587316513061523,248180,0.0,0.0,0.0,False,0.0006310009713796916,0.0006308019739740544,0.07529810688054384,24.912866592407227,-0.01306754797317955,0.059188167168978484
+2010-12-03,79.3499984741211,79.3499984741211,79.19999694824219,79.30000305175781,24.587316513061523,97640,0.0,0.0,0.0,False,0.0,0.0,0.07529810688054384,24.912866592407227,-0.01306754797317955,0.05879208403649617
+2010-12-06,79.25,79.44999694824219,79.25,79.30000305175781,24.587316513061523,112660,0.0,0.0,0.0,False,0.0,0.0,0.07529810688054384,24.912866592407227,-0.01306754797317955,0.05840378480079912
+2010-12-07,79.8499984741211,79.8499984741211,79.25,79.3499984741211,24.602807998657227,135260,0.0,0.0,0.0,False,0.000630060038779412,0.0006298616342866327,0.07597560924746438,24.912866592407227,-0.012445721274182753,0.057995851770843605
+2010-12-08,79.5,79.55000305175781,79.0,79.0999984741211,24.525293350219727,161080,0.0,0.0,0.0,False,-0.0031506423348802715,-0.0031556160581376475,0.07258559494167072,24.912866592407227,-0.015557151592728524,0.05811169503643496
+2010-12-09,79.30000305175781,79.3499984741211,79.19999694824219,79.25,24.57181167602539,135560,0.0,0.0,0.0,False,0.0018967490068879655,0.0018949524498768366,0.07462002060367867,24.912866592407227,-0.013689910597674104,0.05773779671917031
+2010-12-10,79.5,79.5999984741211,79.30000305175781,79.55000305175781,24.664825439453125,405240,0.0,0.0,0.0,False,0.0037853848407314317,0.0037782383007935348,0.07868787093921825,24.912866592407227,-0.009956347336990023,0.057576526055878006
+2010-12-13,79.94999694824219,80.0,79.69999694824219,79.94999694824219,24.788848876953125,207280,0.0,0.0,0.0,False,0.005028352534034886,0.005015752589754478,0.08411189382848816,24.912866592407227,-0.004978058827316945,0.05765597262247906
+2010-12-14,80.0999984741211,80.0999984741211,79.5999984741211,79.6500015258789,24.695829391479492,195300,0.0,0.0,0.0,False,-0.003752472974253962,-0.0037595311636076426,0.08004379324582955,24.912866592407227,-0.00871185177035716,0.05793595066924322
+2010-12-15,79.69999694824219,79.8499984741211,78.69999694824219,79.0,24.494295120239258,256320,0.0,0.0,0.0,False,-0.008160660168383238,-0.008194140628425895,0.07122992288217866,24.912866592407227,-0.016801417477005143,0.059870876587659376
+2010-12-16,79.19999694824219,79.19999694824219,78.4000015258789,78.6500015258789,24.385784149169922,153760,0.0,0.0,0.0,False,-0.004430050774544392,-0.0044398925265401405,0.06648431993259929,24.912866592407227,-0.021157037119042155,0.06023980912269523
+2010-12-17,78.69999694824219,78.75,78.30000305175781,78.5999984741211,24.370267868041992,116660,0.0,0.0,0.0,False,-0.0006362838706770457,-0.0006364863851681136,0.0658057331614963,24.912866592407227,-0.02177985910824909,0.05991327798307936
+2010-12-20,78.6500015258789,78.75,78.1500015258789,78.44999694824219,24.32376480102539,107280,0.0,0.0,0.0,False,-0.0019081885873557525,-0.0019100114985395498,0.0637719748251393,24.912866592407227,-0.023646487617020262,0.05972952450945578
+2010-12-21,78.6500015258789,78.9000015258789,78.44999694824219,78.9000015258789,24.463294982910156,107840,0.0,0.0,0.0,False,0.005736372762446873,0.005719982427055675,0.06987416740698049,24.912866592407227,-0.01804575992206725,0.059994624926506535
+2010-12-22,79.0,79.3499984741211,78.94999694824219,79.30000305175781,24.587316513061523,105620,0.0,0.0,0.0,False,0.005069698511096288,0.005056890858652093,0.07529810688054406,24.912866592407227,-0.01306754797317955,0.060083338744741574
+2010-12-23,79.44999694824219,79.55000305175781,79.30000305175781,79.3499984741211,24.602807998657227,102380,0.0,0.0,0.0,False,0.000630060038779412,0.0006298616342866327,0.0759756092474646,24.912866592407227,-0.012445721274182753,0.059721890166120416
+2010-12-27,79.44999694824219,79.44999694824219,79.05000305175781,79.30000305175781,24.587316513061523,82280,0.0,0.0,0.0,False,-0.0006296633130880025,-0.0006298616342866855,0.07529810688054406,24.912866592407227,-0.01306754797317955,0.0594221552645898
+2010-12-28,79.4000015258789,79.69999694824219,79.3499984741211,79.69999694824219,24.711326599121094,192100,0.0,0.0,0.0,False,0.00504366086448238,0.005030984213642328,0.08072154585986935,24.912866592407227,-0.008089795389004228,0.059503825503866105
+2010-12-29,79.94999694824219,80.0,79.75,79.94999694824219,24.788848876953125,189540,0.0,0.0,0.0,False,0.0031371151816184106,0.0031322047029315463,0.08411189382848838,24.912866592407227,-0.004978058827316945,0.059278166179101886
+2010-12-30,80.05000305175781,80.44999694824219,79.75,80.25,24.881866455078125,433960,0.0,0.0,0.0,False,0.0037523960304377546,0.0037453733548772185,0.08817991099544087,24.912866592407227,-0.0012443424450621077,0.05912894417470358
+2010-12-31,80.30000305175781,80.5,80.19999694824219,80.3499984741211,24.912866592407227,122400,0.0,0.0,0.0,False,0.0012458927623082428,0.0012451172819640589,0.08953566647063926,24.912866592407227,0.0,0.05879388888262289
+2011-01-03,80.4000015258789,80.8499984741211,80.4000015258789,80.5999984741211,24.990381240844727,185620,0.0,0.0,0.0,False,0.0031114303185457715,0.00310659983644414,0.09292568077643293,24.990381240844727,0.0,0.05857228660550049
+2011-01-04,80.19999694824219,80.75,80.0999984741211,80.3499984741211,24.912866592407227,217940,0.0,0.0,0.0,False,-0.0031017793482401856,-0.003106599836444108,0.08953566647063926,24.990381240844727,-0.0031017793482401856,0.05864350773240688
+2011-01-05,80.44999694824219,80.44999694824219,80.1500015258789,80.25,24.881866455078125,135820,0.0,0.0,0.0,False,-0.0012443424450621077,-0.0012451172819640595,0.08817991099544087,24.990381240844727,-0.004342262117604023,0.05843331868734086
+2011-01-06,80.4000015258789,80.5,80.1500015258789,80.25,24.881866455078125,106640,0.0,0.0,0.0,False,0.0,0.0,0.08817991099544087,24.990381240844727,-0.004342262117604023,0.05813485184444904
+2011-01-07,80.4000015258789,80.5,80.1500015258789,80.3499984741211,24.912866592407227,206860,0.0,0.0,0.0,False,0.0012458927623082428,0.0012451172819640589,0.08953566647063926,24.990381240844727,-0.0031017793482401856,0.05782398114435006
+2011-01-10,80.3499984741211,80.5999984741211,80.30000305175781,80.55000305175781,24.974884033203125,104820,0.0,0.0,0.0,False,0.0024893739371927293,0.002486280578513898,0.09224792816239313,24.990381240844727,-0.0006201268997158005,0.05757240688917809
+2011-01-11,80.69999694824219,80.94999694824219,80.6500015258789,80.9000015258789,25.08340835571289,192260,0.0,0.0,0.0,False,0.00434533839538509,0.004335924673186739,0.0969941150219169,25.08340835571289,0.0,0.057534405162920244
+2011-01-12,81.19999694824219,81.25,80.8499984741211,81.0999984741211,25.145410537719727,115880,0.0,0.0,0.0,False,0.0024718403945576117,0.0024687904220857012,0.09970570938802004,25.145410537719727,0.0,0.057285042943245185
+2011-01-13,81.25,81.25,81.0,81.1500015258789,25.16092300415039,107620,0.0,0.0,0.0,False,0.0006169104460391761,0.0006167202350147183,0.10038412932771035,25.16092300415039,0.0,0.056992080092415326
+2011-01-14,81.30000305175781,81.4000015258789,81.19999694824219,81.3499984741211,25.222923278808594,111960,0.0,0.0,0.0,False,0.00246414945302198,0.002461118415024514,0.10309564027810736,25.222923278808594,0.0,0.05674978171924252
+2011-01-18,81.5,81.55000305175781,81.0999984741211,81.1500015258789,25.16092300415039,114400,0.0,0.0,0.0,False,-0.0024580923461117177,-0.0024611184150244002,0.10038412932771057,25.222923278808594,-0.0024580923461117177,0.05672835570040739
+2011-01-19,81.19999694824219,81.25,80.4000015258789,80.5,24.959367752075195,99060,0.0,0.0,0.0,False,-0.008010646192985416,-0.008042903804233573,0.09156934139128992,25.222923278808594,-0.01044904763100274,0.05819673094617858
+2011-01-20,80.5,80.69999694824219,79.30000305175781,79.9000015258789,24.773344039916992,118820,0.0,0.0,0.0,False,-0.0074530618726404985,-0.007480974715525873,0.08343380755162322,25.222923278808594,-0.01782423210513917,0.059368834259232985
+2011-01-21,80.05000305175781,80.30000305175781,80.05000305175781,80.19999694824219,24.866352081298828,107440,0.0,0.0,0.0,False,0.003754359574225097,0.0037473295563015584,0.08750140764004377,25.222923278808594,-0.014136791107371094,0.05925842137619927
+2011-01-24,80.3499984741211,80.9000015258789,80.30000305175781,80.80000305175781,25.05238914489746,131380,0.0,0.0,0.0,False,0.007481477901961631,0.007453630453293962,0.09563752538965486,25.222923278808594,-0.0067610772956839815,0.05987436468286488
+2011-01-25,80.8499984741211,80.94999694824219,80.5999984741211,80.75,25.03689193725586,95560,0.0,0.0,0.0,False,-0.0006185920054159189,-0.0006187834123897874,0.09495977277561507,25.222923278808594,-0.0073754869527368205,0.05963136539953989
+2011-01-26,80.8499984741211,81.4000015258789,80.75,81.30000305175781,25.207426071166992,96020,0.0,0.0,0.0,False,0.0068113140536174566,0.006788221853563198,0.10241788766406734,25.222923278808594,-0.000614409657052839,0.06004926992005428
+2011-01-27,81.4000015258789,81.5999984741211,81.1500015258789,81.5,25.269428253173828,110660,0.0,0.0,0.0,False,0.0024596792164257586,0.0024566591567401776,0.1051294820301707,25.269428253173828,0.0,0.05981159118575279
+2011-01-28,81.69999694824219,81.69999694824219,81.05000305175781,81.1500015258789,25.16092300415039,110400,0.0,0.0,0.0,False,-0.0042939336789232785,-0.004303179087749725,0.10038412932771035,25.269428253173828,-0.0042939336789232785,0.060066244380111884
+2011-01-31,81.19999694824219,81.5,81.1500015258789,81.5,25.269428253173828,113100,0.0,0.0,0.0,False,0.004312451057758793,0.00430317908774962,0.1051294820301707,25.269428253173828,0.0,0.06001312908808796
+2011-02-01,81.8499984741211,82.44999694824219,81.5,81.5999984741211,25.30044174194336,118920,0.0,0.0,0.0,False,0.0012273126427242431,0.0012265601102282456,0.10648582141531371,25.30044174194336,0.0,0.05973896228888935
+2011-02-02,81.69999694824219,82.3499984741211,81.5,81.75,25.34694480895996,106120,0.0,0.0,0.0,False,0.0018380337976275918,0.0018363466805094968,0.1085195797516707,25.34694480895996,0.0,0.059482630503324016
+2011-02-03,81.9000015258789,81.94999694824219,81.5999984741211,81.94999694824219,25.408964157104492,106500,0.0,0.0,0.0,False,0.0024468175005694093,0.0024438289166490946,0.11123192485913092,25.408964157104492,0.0,0.059257460477441314
+2011-02-04,82.0999984741211,82.0999984741211,81.69999694824219,81.94999694824219,25.408964157104492,118100,0.0,0.0,0.0,False,0.0,0.0,0.11123192485913092,25.408964157104492,0.0,0.05900934705315522
+2011-02-07,81.0999984741211,81.0999984741211,80.5,80.55000305175781,25.350740432739258,133060,1.215,0.0,0.0,False,-0.0022914639103441825,-0.0022940933313539244,0.10868557700729387,25.408964157104492,-0.0022914639103441825,0.058943874518219704
+2011-02-08,79.0,81.44999694824219,79.0,80.44999694824219,25.319255828857422,173480,0.0,0.0,0.0,False,-0.0012419599327038178,-0.001242731804096121,0.10730863394268408,25.408964157104492,-0.0035305779366840984,0.05877136015501642
+2011-02-09,80.0,80.55000305175781,80.0,80.30000305175781,25.272058486938477,90000,0.0,0.0,0.0,False,-0.0018640888278064205,-0.0018658284035373393,0.10524451228921783,25.408964157104492,-0.005388085453603031,0.05865626823311906
+2011-02-10,80.25,80.4000015258789,80.0999984741211,80.4000015258789,25.303524017333984,90340,0.0,0.0,0.0,False,0.00124507192050749,0.0012442974612355466,0.10662062119676419,25.408964157104492,-0.0041497220869992635,0.05840548912927127
+2011-02-11,80.0,80.4000015258789,79.9000015258789,80.4000015258789,25.303524017333984,67620,0.0,0.0,0.0,False,0.0,0.0,0.10662062119676419,25.408964157104492,-0.0041497220869992635,0.058169349208016106
+2011-02-14,80.4000015258789,81.0999984741211,80.4000015258789,81.0999984741211,25.52383041381836,125100,0.0,0.0,0.0,False,0.008706549978313438,0.008668866542564066,0.11625546894224614,25.52383041381836,0.0,0.05903551450702245
+2011-02-15,81.1500015258789,81.69999694824219,81.05000305175781,81.5999984741211,25.681194305419922,291840,0.0,0.0,0.0,False,0.006165371304001743,0.006146443161852361,0.12313759837839777,25.681194305419922,0.0,0.05927420189050204
+2011-02-16,81.8499984741211,82.0999984741211,81.55000305175781,81.6500015258789,25.696916580200195,123920,0.0,0.0,0.0,False,0.0006122096423277767,0.0006120223184551187,0.12382519404578596,25.696916580200195,0.0,0.05902903260095443
+2011-02-17,81.80000305175781,81.8499984741211,81.44999694824219,81.80000305175781,25.744131088256836,115480,0.0,0.0,0.0,False,0.0018373608331287983,0.0018356749504472353,0.12589006644060907,25.744131088256836,0.0,0.05879775672185397
+2011-02-18,81.9000015258789,82.25,81.80000305175781,82.05000305175781,25.82280731201172,160260,0.0,0.0,0.0,False,0.003056083869568571,0.0030514235377554033,0.12933088091156564,25.82280731201172,0.0,0.05863169787702171
+2011-02-22,81.94999694824219,82.1500015258789,81.4000015258789,81.55000305175781,25.665456771850586,149200,0.0,0.0,0.0,False,-0.0060934714905276355,-0.006112112451953269,0.12244933538535863,25.82280731201172,-0.0060934714905276355,0.05926105274023192
+2011-02-23,81.6500015258789,82.1500015258789,81.25,81.55000305175781,25.665456771850586,103440,0.0,0.0,0.0,False,0.0,0.0,0.12244933538535863,25.82280731201172,-0.0060934714905276355,0.05903666684686708
+2011-02-24,81.75,81.9000015258789,81.5,81.55000305175781,25.665456771850586,145880,0.0,0.0,0.0,False,0.0,0.0,0.12244933538535863,25.82280731201172,-0.0060934714905276355,0.05881479761329104
+2011-02-25,82.0,82.30000305175781,81.6500015258789,82.30000305175781,25.901491165161133,105320,0.0,0.0,0.0,False,0.009196578709225411,0.009154547677181539,0.1327720290453478,25.901491165161133,0.0,0.05972871798323145
+2011-02-28,82.5999984741211,82.6500015258789,82.30000305175781,82.6500015258789,26.01165008544922,135200,0.0,0.0,0.0,False,0.004252995303847706,0.004243976880486568,0.1375897031652078,26.01165008544922,0.0,0.05966910066993629
+2011-03-01,82.94999694824219,83.05000305175781,82.19999694824219,82.30000305175781,25.901491165161133,124360,0.0,0.0,0.0,False,-0.004234983937051684,-0.0042439768804866974,0.1327720290453478,26.01165008544922,-0.004234983937051684,0.05988673761925982
+2011-03-02,82.44999694824219,82.5999984741211,82.05000305175781,82.25,25.885765075683594,98300,0.0,0.0,0.0,False,-0.0006071499658942825,-0.0006073343560735967,0.13208426654654692,26.01165008544922,-0.0048395626325929975,0.059694769800718
+2011-03-03,82.80000305175781,82.8499984741211,82.30000305175781,82.5,25.964427947998047,169700,0.0,0.0,0.0,False,0.0030388467207540515,0.0030342387589574514,0.1355244971075591,26.01165008544922,-0.0018154226008748608,0.05953447145529257
+2011-03-04,82.5999984741211,82.5999984741211,82.1500015258789,82.25,25.885765075683594,95640,0.0,0.0,0.0,False,-0.0030296401088443226,-0.003034238758957549,0.1320842665465467,26.01165008544922,-0.0048395626325929975,0.059564703874148264
+2011-03-07,82.5,82.55000305175781,81.80000305175781,82.05000305175781,25.82280731201172,204460,0.0,0.0,0.0,False,-0.00243213841614498,-0.0024351008691546132,0.12933088091156564,26.01165008544922,-0.0072599305625419275,0.05952070524257039
+2011-03-08,82.25,82.25,81.5,81.80000305175781,25.744131088256836,294800,0.0,0.0,0.0,False,-0.0030467726767370307,-0.0030514235377554814,0.12589006644060885,26.01165008544922,-0.01028458388120601,0.05954575654924644
+2011-03-09,81.9000015258789,81.9000015258789,80.9000015258789,81.0,25.49235725402832,151800,0.0,0.0,0.0,False,-0.009779853643744119,-0.009827990517233732,0.11487902637187442,26.01165008544922,-0.019963855799805197,0.06108877801589551
+2011-03-10,81.0,81.25,79.75,80.1500015258789,25.22484588623047,205140,0.0,0.0,0.0,False,-0.010493787025347756,-0.010549235056093701,0.10317972331010083,26.01165008544922,-0.030248146374185048,0.06277810562463076
+2011-03-11,80.1500015258789,80.25,79.5999984741211,80.19999694824219,25.240571975708008,100880,0.0,0.0,0.0,False,0.0006234364938626502,0.0006232422380649528,0.1038674858089017,26.01165008544922,-0.029643567678643623,0.06254704511744318
+2011-03-14,80.25,80.30000305175781,79.6500015258789,80.05000305175781,25.19338607788086,71180,0.0,0.0,0.0,False,-0.0018694464559900759,-0.001871196051873234,0.1018038646496735,26.01165008544922,-0.031457597072093946,0.06241722096824009
+2011-03-15,79.05000305175781,79.5,78.44999694824219,79.1500015258789,24.910125732421875,147820,0.0,0.0,0.0,False,-0.011243440821465445,-0.011307126113392529,0.08941579810062295,26.01165008544922,-0.04234734626249381,0.06423971428936746
+2011-03-16,79.25,79.9000015258789,78.8499984741211,79.5999984741211,25.051748275756836,119240,0.0,0.0,0.0,False,0.005685340365449543,0.005669239813833188,0.09560949771232274,26.01165008544922,-0.03690276497412004,0.06436734166652529
+2011-03-17,80.05000305175781,80.3499984741211,79.75,80.25,25.25632095336914,115600,0.0,0.0,0.0,False,0.00816600403933787,0.008132842636798346,0.10455624929617846,26.01165008544922,-0.029038109062623607,0.06491715778763889
+2011-03-18,80.55000305175781,80.9000015258789,80.05000305175781,80.0999984741211,25.2091064453125,127140,0.0,0.0,0.0,False,-0.0018694135279565538,-0.0018711630621677672,0.10249137690135512,26.01165008544922,-0.030853238356672197,0.06477801873967562
+2011-03-21,80.55000305175781,80.94999694824219,80.4000015258789,80.94999694824219,25.476633071899414,173560,0.0,0.0,0.0,False,0.01061230104158084,0.010556385819780788,0.11419134728877922,26.01165008544922,-0.020568361168640026,0.06587821843261475
+2011-03-22,81.1500015258789,81.25,80.8499984741211,81.25,25.5710391998291,83000,0.0,0.0,0.0,False,0.003705596719286053,0.0036987479098325865,0.11832009108994934,26.01165008544922,-0.016938982501021438,0.06576262587088069
+2011-03-23,81.30000305175781,81.5999984741211,80.69999694824219,80.8499984741211,25.445148468017578,171140,0.0,0.0,0.0,False,-0.004923176208355473,-0.004935334963221857,0.11281440422416944,26.01165008544922,-0.02177876511373411,0.0659645801590306
+2011-03-24,81.05000305175781,81.44999694824219,81.0,81.44999694824219,25.633968353271484,91880,0.0,0.0,0.0,False,0.0074206635300728685,0.007393265862223543,0.1210722254893355,26.01165008544922,-0.014519714471670775,0.06631901821662282
+2011-03-25,81.5,81.69999694824219,81.25,81.5999984741211,25.681194305419922,88060,0.0,0.0,0.0,False,0.00184231920308231,0.001840624214546607,0.12313759837839666,26.01165008544922,-0.012704145217382834,0.06610582010227722
+2011-03-28,81.80000305175781,81.9000015258789,81.25,81.4000015258789,25.618253707885742,119040,0.0,0.0,0.0,False,-0.0024508438659683884,-0.0024538520999424222,0.12038496348477246,26.01165008544922,-0.015123853206972848,0.06601692004285334
+2011-03-29,81.44999694824219,81.44999694824219,81.0,81.0999984741211,25.52383041381836,99160,0.0,0.0,0.0,False,-0.003685781831347712,-0.003692591061909919,0.11625546894224503,26.01165008544922,-0.018753891814950352,0.06604899377409441
+2011-03-30,81.44999694824219,81.5999984741211,81.3499984741211,81.55000305175781,25.665456771850586,172340,0.0,0.0,0.0,False,0.005548789336711435,0.005533451516557082,0.12244933538535752,26.01165008544922,-0.01330916387316361,0.06612055177430262
+2011-03-31,81.5999984741211,81.9000015258789,81.5,81.80000305175781,25.744131088256836,104600,0.0,0.0,0.0,False,0.003065377604833275,0.0030606889141977047,0.12589006644060774,26.01165008544922,-0.01028458388120601,0.06596593963136746
+2011-04-01,82.05000305175781,82.19999694824219,81.8499984741211,82.05000305175781,25.82280731201172,78460,0.0,0.0,0.0,False,0.003056083869568571,0.0030514235377554033,0.1293308809115643,26.01165008544922,-0.0072599305625419275,0.0658116223162328
+2011-04-04,82.30000305175781,82.30000305175781,82.05000305175781,82.1500015258789,25.854286193847656,99620,0.0,0.0,0.0,False,0.0012190340676589972,0.0012182916489245077,0.13070757372905484,26.01165008544922,-0.006049746597567518,0.06559688992923016
+2011-04-05,82.19999694824219,82.30000305175781,82.0,82.1500015258789,25.854286193847656,93960,0.0,0.0,0.0,False,0.0,0.0,0.13070757372905484,26.01165008544922,-0.006049746597567518,0.06539041412675026
+2011-04-06,82.3499984741211,82.5,82.05000305175781,82.19999694824219,25.870019912719727,61920,0.0,0.0,0.0,False,0.0006085535974229561,0.0006083685037716192,0.13139566989068108,26.01165008544922,-0.005444874595199933,0.06517825020745553
+2011-04-07,82.30000305175781,82.4000015258789,82.05000305175781,82.3499984741211,25.9172306060791,293460,0.0,0.0,0.0,False,0.001824919096260924,0.0018232559544990035,0.1334603754540915,26.01165008544922,-0.0036298919545644237,0.0649805845568201
+2011-04-08,82.55000305175781,82.55000305175781,81.9000015258789,82.19999694824219,25.870019912719727,72180,0.0,0.0,0.0,False,-0.0018215948330645437,-0.0018232559544991327,0.13139566989068086,26.01165008544922,-0.005444874595199933,0.06485783947823313
+2011-04-11,82.3499984741211,82.3499984741211,81.75,82.0,25.807083129882812,70860,0.0,0.0,0.0,False,-0.002432807668848014,-0.00243577175376638,0.12864320182846933,26.01165008544922,-0.007864435931376756,0.06477933771584246
+2011-04-12,81.94999694824219,81.94999694824219,80.80000305175781,81.6500015258789,25.696916580200195,115880,0.0,0.0,0.0,False,-0.004268849335981373,-0.004277986887132716,0.12382519404578396,26.01165008544922,-0.0120997131752546,0.06488540667037795
+2011-04-13,81.80000305175781,82.0,81.55000305175781,81.69999694824219,25.712665557861328,80460,0.0,0.0,0.0,False,0.0006128742182736069,0.0006126864875695175,0.12451395753306094,26.01165008544922,-0.011494254559234585,0.06468124813997868
+2011-04-14,81.30000305175781,81.94999694824219,81.30000305175781,81.8499984741211,25.759870529174805,88060,0.0,0.0,0.0,False,0.0018358645550478059,0.001834181415411648,0.12657841284935234,26.01165008544922,-0.009679491898718862,0.06449332456975389
+2011-04-15,81.8499984741211,82.0999984741211,81.8499984741211,82.0999984741211,25.838552474975586,109420,0.0,0.0,0.0,False,0.0030544387135669204,0.0030497833928250706,0.13001947756742815,26.01165008544922,-0.006654618599935103,0.06435700235684644
+2011-04-18,81.8499984741211,82.0,81.5,82.0,25.807083129882812,98420,0.0,0.0,0.0,False,-0.0012179221387595973,-0.0012186644086734867,0.12864320182846933,26.01165008544922,-0.007864435931376756,0.06420532333939133
+2011-04-19,82.0,82.1500015258789,81.80000305175781,82.0999984741211,25.838552474975586,82240,0.0,0.0,0.0,False,0.0012194072818842994,0.0012186644086734173,0.13001947756742815,26.01165008544922,-0.006654618599935103,0.06401070674680624
+2011-04-20,82.5,82.6500015258789,82.25,82.44999694824219,25.948694229125977,225000,0.0,0.0,0.0,False,0.0042626905766900425,0.004253631047402532,0.13483640094593108,26.01165008544922,-0.0024202946032423345,0.06396242604448284
+2011-04-21,82.30000305175781,82.80000305175781,82.30000305175781,82.80000305175781,26.058856964111328,154300,0.0,0.0,0.0,False,0.004245405723024787,0.004236419412858936,0.13965424189720377,26.058856964111328,0.0,0.06391150466323618
+2011-04-25,82.9000015258789,83.1500015258789,82.75,83.05000305175781,26.13753318786621,108480,0.0,0.0,0.0,False,0.003019174013013659,0.0030146254601019903,0.14309505636816056,26.13753318786621,0.0,0.06377721318766531
+2011-04-26,83.3499984741211,83.3499984741211,83.0999984741211,83.3499984741211,26.231952667236328,131960,0.0,0.0,0.0,False,0.0036124097362773,0.003605900655161422,0.1472243840792753,26.231952667236328,0.0,0.06367859557054079
+2011-04-27,83.5,83.55000305175781,83.05000305175781,83.44999694824219,26.26342010498047,226360,0.0,0.0,0.0,False,0.0011995842682135383,0.0011988653418896335,0.14860057640252777,26.26342010498047,0.0,0.06349043312327904
+2011-04-28,82.80000305175781,83.6500015258789,82.80000305175781,83.6500015258789,26.326364517211914,188300,0.0,0.0,0.0,False,0.0023966570987268287,0.002393789696641585,0.15135337812756466,26.326364517211914,0.0,0.06333111429051827
+2011-04-29,83.44999694824219,83.94999694824219,83.44999694824219,83.55000305175781,26.294898986816406,105800,0.0,0.0,0.0,False,-0.001195209857970947,-0.0011959246909135962,0.14997726922001853,26.326364517211914,-0.001195209857970947,0.06319275995076065
+2011-05-02,83.8499984741211,83.8499984741211,82.6500015258789,82.69999694824219,26.027385711669922,108200,0.0,0.0,0.0,False,-0.010173580635567725,-0.010225685201620769,0.1382778827425386,26.326364517211914,-0.011356630929672096,0.06439890616682539
+2011-05-03,82.8499984741211,82.9000015258789,81.75,81.9000015258789,25.775604248046875,178640,0.0,0.0,0.0,False,-0.009673713157835717,-0.009720807485085773,0.1272665090109788,26.326364517211914,-0.020920483297454773,0.06543490152189595
+2011-05-04,82.05000305175781,82.1500015258789,80.3499984741211,81.25,25.5710391998291,240280,0.0,0.0,0.0,False,-0.00793638225700466,-0.007968042964245595,0.11832009108994845,26.326364517211914,-0.028690832602009553,0.06606835941907375
+2011-05-05,81.05000305175781,81.05000305175781,80.0,80.69999694824219,25.397933959960938,312860,0.0,0.0,0.0,False,-0.006769581733280572,-0.006792599290004281,0.11074953182934522,26.326364517211914,-0.03526618939899495,0.06647741289709308
+2011-05-06,80.05000305175781,80.6500015258789,79.9000015258789,80.4000015258789,25.69515609741211,166940,1.23,0.0,0.0,False,0.011702610846997752,0.011634664879731287,0.12374820134882891,26.326364517211914,-0.023976285042590195,0.06760326463279263
+2011-05-09,80.5,80.94999694824219,80.0999984741211,80.44999694824219,25.711135864257812,173080,0.0,0.0,0.0,False,0.0006218980256482709,0.0006217047272082452,0.12444705813657353,26.326364517211914,-0.023369297821272283,0.06741096297838568
+2011-05-10,80.5999984741211,80.8499984741211,80.1500015258789,80.3499984741211,25.67918586730957,128640,0.0,0.0,0.0,False,-0.0012426520989552436,-0.0012434248312994107,0.123049761639616,26.326364517211914,-0.024582910013238868,0.06725885376973069
+2011-05-11,80.4000015258789,80.44999694824219,79.25,79.5999984741211,25.439491271972656,189640,0.0,0.0,0.0,False,-0.009334197609514261,-0.0093780342317335,0.11256699323915398,26.326364517211914,-0.03368764588287265,0.06811012303769311
+2011-05-12,79.9000015258789,79.9000015258789,78.55000305175781,79.05000305175781,25.263713836669922,151200,0.0,0.0,0.0,False,-0.006909628554419789,-0.006933610572871195,0.10487956857396386,26.326364517211914,-0.040364505317368904,0.06849916591319896
+2011-05-13,79.05000305175781,79.5999984741211,78.5,78.5,25.08792495727539,164380,0.0,0.0,0.0,False,-0.0069581566879283185,-0.006982477544724937,0.09719164341453568,26.326364517211914,-0.047041799452668176,0.06888277302412829
+2011-05-16,78.69999694824219,79.05000305175781,78.0999984741211,78.1500015258789,24.976078033447266,160840,0.0,0.0,0.0,False,-0.00445819748020615,-0.004468164878043226,0.09230014639456185,26.326364517211914,-0.051290275301090094,0.06894173619688204
+2011-05-17,78.19999694824219,78.19999694824219,76.8499984741211,77.30000305175781,24.704423904418945,336620,0.0,0.0,0.0,False,-0.010876572721486899,-0.010936155066920632,0.08041966441861059,26.326364517211914,-0.06160898561335959,0.0700350266475131
+2011-05-18,77.25,78.5,77.25,78.44999694824219,25.07195281982422,234460,0.0,0.0,0.0,False,0.014877048613934019,0.014767470785881896,0.09649312028961643,26.326364517211914,-0.04764849687345074,0.0718599810770739
+2011-05-19,78.30000305175781,79.19999694824219,78.30000305175781,79.19999694824219,25.311649322509766,184140,0.0,0.0,0.0,False,0.00956034435801989,0.009514933465658614,0.1069759721057848,26.326364517211914,-0.038543688553683064,0.07243853798484975
+2011-05-20,79.25,79.5,78.9000015258789,79.44999694824219,25.391542434692383,183300,0.0,0.0,0.0,False,0.0031563771749780756,0.003151406273821986,0.11047000579738864,26.326364517211914,-0.035508969797495404,0.07230568349296194
+2011-05-23,78.75,79.19999694824219,78.5,79.1500015258789,25.295679092407227,115420,0.0,0.0,0.0,False,-0.0037754044494034966,-0.0037825492775282487,0.10627753239657212,26.326364517211914,-0.03915031352433174,0.07228758293693222
+2011-05-24,79.30000305175781,79.80000305175781,78.80000305175781,79.0999984741211,25.27968978881836,147400,0.0,0.0,0.0,False,-0.0006320962378775219,-0.000632296094928189,0.10557825853029579,26.326364517211914,-0.03975766299631878,0.0721070433192045
+2011-05-25,79.25,79.5,79.05000305175781,79.3499984741211,25.359580993652344,174620,0.0,0.0,0.0,False,0.0031602921357571923,0.003155308908773892,0.10907220880619328,26.326364517211914,-0.0367230166902649,0.07197842617051187
+2011-05-26,79.44999694824219,79.5999984741211,79.25,79.55000305175781,25.423505783081055,172220,0.0,0.0,0.0,False,0.0025207352378855408,0.0025175635137488447,0.11186788620429056,26.326364517211914,-0.03429485045459202,0.07182332800020351
+2011-05-27,79.69999694824219,79.8499984741211,79.3499984741211,79.5,25.40752601623535,126260,0.0,0.0,0.0,False,-0.0006285430098447176,-0.0006287406258134258,0.11116902941654594,26.326364517211914,-0.03490183767590982,0.0716472635428672
+2011-05-31,79.9000015258789,80.0,79.4000015258789,79.69999694824219,25.471437454223633,305780,0.0,0.0,0.0,False,0.002515453017639002,0.0025122945612207144,0.11396412290469882,26.326364517211914,-0.03247417859117385,0.07149448790999796
+2011-06-01,79.69999694824219,79.69999694824219,79.0,79.0,25.247726440429688,431300,0.0,0.0,0.0,False,-0.008782818566717698,-0.008821614845197926,0.10418037812339409,26.326364517211914,-0.04097178233922205,0.07210487949735372
+2011-06-02,79.1500015258789,79.4000015258789,78.55000305175781,78.94999694824219,25.23175811767578,110320,0.0,0.0,0.0,False,-0.0006324657703964398,-0.0006326658612433239,0.10348202182988775,26.326364517211914,-0.04157833485973694,0.07192991145170032
+2011-06-03,78.80000305175781,79.0,78.3499984741211,79.0,25.247726440429688,91200,0.0,0.0,0.0,False,0.0006328660365018113,0.0006326658612433615,0.10418037812339431,26.326364517211914,-0.04097178233922205,0.07174440454255805
+2011-06-06,79.05000305175781,79.05000305175781,78.0999984741211,78.1500015258789,24.976078033447266,133420,0.0,0.0,0.0,False,-0.010759321542213263,-0.010817621598717334,0.09230014639456208,26.326364517211914,-0.051290275301090094,0.07269383030124481
+2011-06-07,78.25,78.4000015258789,78.0,78.0999984741211,24.960100173950195,132880,0.0,0.0,0.0,False,-0.0006397265205398961,-0.000639931232861694,0.0916013730225238,26.326364517211914,-0.05189719007227411,0.0725188360170676
+2011-06-08,78.1500015258789,78.55000305175781,77.75,78.1500015258789,24.976078033447266,127080,0.0,0.0,0.0,False,0.0006401360325367644,0.0006399312328617953,0.09230014639456208,26.326364517211914,-0.051290275301090094,0.0723348441509383
+2011-06-09,78.30000305175781,78.94999694824219,78.1500015258789,78.9000015258789,25.21578025817871,97940,0.0,0.0,0.0,False,0.009597272414445746,0.009551511151445225,0.1027832484578497,26.326364517211914,-0.04218524963092085,0.0728815104217513
+2011-06-10,78.9000015258789,79.4000015258789,78.80000305175781,79.4000015258789,25.375574111938477,153400,0.0,0.0,0.0,False,0.0063370576727617145,0.006317062950136306,0.10977164950388252,26.326364517211914,-0.036115522318010185,0.07299259604139895
+2011-06-13,79.5,79.69999694824219,78.55000305175781,78.94999694824219,25.23175811767578,115560,0.0,0.0,0.0,False,-0.005667497161967017,-0.0056836183641075224,0.10348202182988775,26.326364517211914,-0.04157833485973694,0.07313997729080357
+2011-06-14,79.25,79.25,78.9000015258789,79.0,25.247726440429688,212040,0.0,0.0,0.0,False,0.0006328660365018113,0.0006326658612433615,0.10418037812339431,26.326364517211914,-0.04097178233922205,0.07295795977764184
+2011-06-15,78.5999984741211,79.0,78.19999694824219,78.75,25.167837142944336,113680,0.0,0.0,0.0,False,-0.003164217486031684,-0.0031692342076418394,0.10068651126320316,26.326364517211914,-0.04400635619514215,0.07289164421677014
+2011-06-16,78.8499984741211,79.0,77.8499984741211,78.05000305175781,24.944124221801758,146120,0.0,0.0,0.0,False,-0.008888841733676545,-0.008928583166173459,0.09090268306619187,26.326364517211914,-0.05250403239332424,0.07345420670770494
+2011-06-17,78.19999694824219,78.44999694824219,77.5,77.69999694824219,24.832265853881836,150840,0.0,0.0,0.0,False,-0.0044843573951638405,-0.004494442286586362,0.08601068555197999,26.326364517211914,-0.05675294294254918,0.07347684975411331
+2011-06-20,77.75,78.0,77.44999694824219,78.0,24.92813491821289,171140,0.0,0.0,0.0,False,0.003860665188395229,0.003853231945911395,0.09020340919991576,26.326364517211914,-0.05311138186531128,0.07339652724468344
+2011-06-21,78.25,78.8499984741211,78.25,78.8499984741211,25.199796676635742,123340,0.0,0.0,0.0,False,0.010897797180340563,0.010838844107680488,0.10208422483869217,26.326364517211914,-0.042792381752506436,0.07412351492473924
+2011-06-22,78.9000015258789,79.0999984741211,78.80000305175781,78.94999694824219,25.23175811767578,226640,0.0,0.0,0.0,False,0.0012683213856907738,0.0012675177455662725,0.10348202182988753,26.326364517211914,-0.04157833485973694,0.07394933971371234
+2011-06-23,78.8499984741211,79.05000305175781,78.0,79.05000305175781,25.263713836669922,260620,0.0,0.0,0.0,False,0.0012664880047241756,0.00126568668529406,0.10487956857396386,26.326364517211914,-0.040364505317368904,0.07377636198474613
+2011-06-24,78.80000305175781,79.25,78.80000305175781,79.19999694824219,25.311649322509766,124120,0.0,0.0,0.0,False,0.001897404560142979,0.0018956067618517932,0.1069759721057848,26.326364517211914,-0.038543688553683064,0.0736158420971946
+2011-06-27,79.0,79.55000305175781,79.0,79.44999694824219,25.391542434692383,127920,0.0,0.0,0.0,False,0.0031563771749780756,0.003151406273821986,0.11047000579738864,26.326364517211914,-0.035508969797495404,0.07349793632459269
+2011-06-28,79.55000305175781,79.6500015258789,79.25,79.5,25.40752601623535,112440,0.0,0.0,0.0,False,0.0006294844664942456,0.0006292864242527851,0.11116902941654594,26.326364517211914,-0.03490183767590982,0.07332368456193027
+2011-06-29,79.75,80.25,79.5,80.19999694824219,25.631235122680664,201080,0.0,0.0,0.0,False,0.008804836263962112,0.008766299733173702,0.12095269078214432,26.326364517211914,-0.0264043063779954,0.07370511866530989
+2011-06-30,80.4000015258789,80.5,79.9000015258789,80.19999694824219,25.631235122680664,228800,0.0,0.0,0.0,False,0.0,0.0,0.12095269078214432,26.326364517211914,-0.0264043063779954,0.07353429357164824
+2011-07-01,80.0,80.44999694824219,79.94999694824219,80.4000015258789,25.69515609741211,126100,0.0,0.0,0.0,False,0.0024938702495411746,0.0024907657155957058,0.12374820134882913,26.326364517211914,-0.023976285042590195,0.07339263719948473
+2011-07-05,80.5999984741211,80.5999984741211,80.30000305175781,80.5,25.727109909057617,104400,0.0,0.0,0.0,False,0.0012435733616238398,0.0012428007647252506,0.12514566467719934,26.326364517211914,-0.02276252795035605,0.07322555201085942
+2011-07-06,80.5,80.5999984741211,80.19999694824219,80.55000305175781,25.74310874938965,92200,0.0,0.0,0.0,False,0.0006218669873370164,0.0006216737081871772,0.12584535562200738,26.326364517211914,-0.02215481622769977,0.07305588559767791
+2011-07-07,80.5,81.0,80.5,80.8499984741211,25.838977813720703,130680,0.0,0.0,0.0,False,0.003724067099445616,0.0037171499295825068,0.13003807926994293,26.326364517211914,-0.01851325515046187,0.0729668578444926
+2011-07-08,80.44999694824219,80.75,80.0,80.75,25.807016372680664,62000,0.0,0.0,0.0,False,-0.0012369468045700938,-0.001237712454712885,0.12864028227874735,26.326364517211914,-0.019727302043231476,0.07282515172808103
+2011-07-11,80.0999984741211,80.44999694824219,80.05000305175781,80.30000305175781,25.663211822509766,94200,0.0,0.0,0.0,False,-0.005572304372353898,-0.005587887576897221,0.12235115509899086,26.326364517211914,-0.025189679884155103,0.07295482079409844
+2011-07-12,80.1500015258789,80.25,80.0,80.1500015258789,25.615262985229492,95420,0.0,0.0,0.0,False,-0.0018683880105068162,-0.0018701356245390548,0.12025416765722552,26.326364517211914,-0.027011003798777855,0.0728340674903978
+2011-07-13,80.6500015258789,80.6500015258789,80.0,80.0999984741211,25.599279403686523,76040,0.0,0.0,0.0,False,-0.0006239866267305771,-0.0006241813874086665,0.11955514403806822,26.326364517211914,-0.02761813592036344,0.07267939788145136
+2011-07-14,80.30000305175781,80.5,79.8499984741211,80.0,25.56732749938965,119840,0.0,0.0,0.0,False,-0.0012481563950692554,-0.0012489359910351772,0.11815776412540435,26.326364517211914,-0.028831820562463695,0.07253985648564375
+2011-07-15,80.0,80.3499984741211,80.0,80.3499984741211,25.67918586730957,82200,0.0,0.0,0.0,False,0.004375051241573447,0.004365508528006766,0.12304976163961623,26.326364517211914,-0.024582910013238868,0.07249295484032545
+2011-07-18,80.30000305175781,80.3499984741211,79.9000015258789,80.0999984741211,25.599279403686523,65160,0.0,0.0,0.0,False,-0.0031117210660782657,-0.0031165725369717004,0.119555144038068,26.326364517211914,-0.02761813592036344,0.07243348507951712
+2011-07-19,80.30000305175781,80.44999694824219,80.25,80.30000305175781,25.663211822509766,130160,0.0,0.0,0.0,False,0.002497430408687107,0.002494317011947732,0.12235115509899064,26.326364517211914,-0.025189679884155103,0.07230273231567806
+2011-07-20,80.44999694824219,80.5,80.19999694824219,80.25,25.6472225189209,117000,0.0,0.0,0.0,False,-0.0006230437444638692,-0.0006232379168737527,0.12165188123271431,26.326364517211914,-0.025797029356142143,0.07215266612033525
+2011-07-21,80.55000305175781,80.55000305175781,80.30000305175781,80.3499984741211,25.67918586730957,104360,0.0,0.0,0.0,False,0.0012462693909678357,0.0012454934418978764,0.12304976163961623,26.326364517211914,-0.024582910013238868,0.07199765590074836
+2011-07-22,80.4000015258789,80.5999984741211,80.3499984741211,80.5,25.727109909057617,81280,0.0,0.0,0.0,False,0.0018662601686705305,0.0018645208688164272,0.12514566467719912,26.326364517211914,-0.02276252795035605,0.07185348598509235
+2011-07-25,80.44999694824219,80.44999694824219,79.94999694824219,80.1500015258789,25.615262985229492,96080,0.0,0.0,0.0,False,-0.004347434446523191,-0.004356912018379525,0.1202541676572253,26.326364517211914,-0.027011003798777855,0.07187761779776183
+2011-07-26,80.19999694824219,80.30000305175781,79.5,79.55000305175781,25.423505783081055,127120,0.0,0.0,0.0,False,-0.007486052446895042,-0.0075142135693016575,0.11186788620429056,26.326364517211914,-0.03429485045459202,0.072205089541595
+2011-07-27,79.25,79.6500015258789,78.75,79.0,25.247726440429688,180080,0.0,0.0,0.0,False,-0.006914048131329897,-0.006938060909790669,0.10418037812339409,26.326364517211914,-0.04097178233922205,0.07245841080996662
+2011-07-28,79.0,79.4000015258789,78.75,79.0,25.247726440429688,70740,0.0,0.0,0.0,False,0.0,0.0,0.10418037812339409,26.326364517211914,-0.04097178233922205,0.07230351428932093
+2011-07-29,78.69999694824219,79.44999694824219,78.44999694824219,79.30000305175781,25.343612670898438,81760,0.0,0.0,0.0,False,0.003797816436857726,0.0037906229393166527,0.10837385251268694,26.326364517211914,-0.03732956921077968,0.07223250093710308
+2011-08-01,79.75,80.25,79.5,79.55000305175781,25.423505783081055,164520,0.0,0.0,0.0,False,0.003152396354066722,0.0031474379704741857,0.11186788620429078,26.326364517211914,-0.03429485045459202,0.07213229192797978
+2011-08-02,79.69999694824219,79.80000305175781,79.30000305175781,79.44999694824219,25.391542434692383,231900,0.0,0.0,0.0,False,-0.0012572360657648884,-0.0012580270500662516,0.11047000579738908,26.326364517211914,-0.035508969797495404,0.07200056680996507
+2011-08-03,79.94999694824219,79.94999694824219,78.75,79.44999694824219,25.391542434692383,172840,0.0,0.0,0.0,False,0.0,0.0,0.11047000579738908,26.326364517211914,-0.035508969797495404,0.07184938877110762
+2011-08-04,79.44999694824219,79.5,77.69999694824219,78.0,24.92813491821289,152720,0.0,0.0,0.0,False,-0.018250467362169398,-0.018419061574214784,0.09020340919991576,26.326364517211914,-0.05311138186531128,0.07423562001666749
+2011-08-05,76.6500015258789,77.0999984741211,65.5,75.9000015258789,24.656888961791992,895360,1.265,0.0,0.0,False,-0.010881117151797848,-0.010940749479129585,0.07834077818512197,26.326364517211914,-0.06341458784893883,0.07497557254703904
+2011-08-08,72.75,74.19999694824219,69.55000305175781,70.5999984741211,22.93512535095215,446440,0.0,0.0,0.0,False,-0.06982890718727197,-0.07238673898900742,0.003041420068982559,26.326364517211914,-0.12881532366698822,0.10375800439579963
+2011-08-09,70.94999694824219,76.30000305175781,70.94999694824219,75.9000015258789,24.656888961791992,262620,0.0,0.0,0.0,False,0.07507103556198191,0.07238673898900734,0.07834077818512197,26.326364517211914,-0.06341458784893883,0.12887339113601556
+2011-08-10,75.8499984741211,78.5,74.5,77.0999984741211,25.04671287536621,260320,0.0,0.0,0.0,False,0.015809939128098582,0.01568626386962467,0.09538928024757531,26.326364517211914,-0.04860722949456542,0.1295702832727351
+2011-08-11,77.5,79.0,77.4000015258789,77.75,25.257862091064453,470240,0.0,0.0,0.0,False,0.008430216641558186,0.008394880818782967,0.10462364918690281,26.326364517211914,-0.04058678232799229,0.12956000874586326
+2011-08-12,79.0,79.0,77.19999694824219,77.4000015258789,25.144174575805664,150840,0.0,0.0,0.0,False,-0.004501074352567969,-0.004511234687476924,0.09965165601030757,26.326364517211914,-0.04490517255557047,0.12939072900296372
+2011-08-15,77.8499984741211,79.0,77.75,78.30000305175781,25.436548233032227,148920,0.0,0.0,0.0,False,0.011627888453649593,0.011560804090890359,0.11243828280426649,26.326364517211914,-0.033799436439388875,0.1296244412833643
+2011-08-16,78.25,78.25,77.4000015258789,77.9000015258789,25.30660629272461,89160,0.0,0.0,0.0,False,-0.005108473803802971,-0.005121566664830754,0.10675542097821333,26.326364517211914,-0.03873524670755801,0.12948270802127315
+2011-08-17,78.19999694824219,78.44999694824219,77.75,77.9000015258789,25.30660629272461,220820,0.0,0.0,0.0,False,0.0,0.0,0.10675542097821333,26.326364517211914,-0.03873524670755801,0.1292200473043488
+2011-08-18,76.5,77.05000305175781,76.0,76.44999694824219,24.83555793762207,183900,0.0,0.0,0.0,False,-0.018613651694496913,-0.018789065851551327,0.08615466106112857,26.326364517211914,-0.05662789401154,0.130381204912701
+2011-08-19,76.5,76.5999984741211,74.4000015258789,74.9000015258789,24.332021713256836,501440,0.0,0.0,0.0,False,-0.020274810239010344,-0.020483165253405003,0.06413308141789753,26.326364517211914,-0.07575458444523153,0.1317646579951486
+2011-08-22,75.25,75.9000015258789,72.80000305175781,72.9000015258789,23.68230628967285,200840,0.0,0.0,0.0,False,-0.026702073146268823,-0.027065049569700166,0.03571852204051229,26.326364517211914,-0.10043385313647857,0.13426194684890394
+2011-08-23,73.69999694824219,75.30000305175781,72.75,75.30000305175781,24.461977005004883,162380,0.0,0.0,0.0,False,0.032922077174216025,0.03239175377261448,0.06981652715389508,26.326364517211914,-0.07081826702612559,0.13795195553635317
+2011-08-24,75.5,76.25,74.25,75.94999694824219,24.67313003540039,80880,0.0,0.0,0.0,False,0.008631887371666869,0.008594845639280492,0.07905106292463526,26.326364517211914,-0.06279767495928479,0.1379283683847757
+2011-08-25,76.4000015258789,76.8499984741211,74.69999694824219,75.05000305175781,24.380752563476562,287400,0.0,0.0,0.0,False,-0.011850035707035689,-0.011920807030932559,0.06626426929926343,26.326364517211914,-0.07390355597573417,0.13834699155114233
+2011-08-26,74.75,76.3499984741211,74.5,76.05000305175781,24.705612182617188,105120,0.0,0.0,0.0,False,0.013324429518524417,0.013236440052066816,0.08047163240366251,26.326364517211914,-0.061563849179976815,0.1389515449238841
+2011-08-29,76.0999984741211,77.0999984741211,76.0999984741211,76.94999694824219,24.997982025146484,81480,0.0,0.0,0.0,False,0.011834146847614191,0.01176467092019636,0.09325809236620897,26.326364517211914,-0.05045825796406289,0.13909265556610284
+2011-08-30,77.25,78.1500015258789,76.44999694824219,77.4000015258789,25.144174575805664,110780,0.0,0.0,0.0,False,0.005848174085096858,0.0058311398953712,0.09965165601030757,26.326364517211914,-0.04490517255557047,0.1391951367264087
+2011-08-31,78.1500015258789,78.4000015258789,77.44999694824219,77.8499984741211,25.290361404418945,110720,0.0,0.0,0.0,False,0.0058139442268247965,0.005797108476313521,0.10604496940728692,26.326364517211914,-0.03935230449747973,0.1390913406891831
+2011-09-01,78.1500015258789,78.1500015258789,77.3499984741211,77.75,25.257862091064453,84880,0.0,0.0,0.0,False,-0.0012850474073815565,-0.0012858737888365953,0.10462364918690259,26.326364517211914,-0.04058678232799229,0.13898947653892305
+2011-09-02,77.6500015258789,78.5999984741211,76.6500015258789,77.19999694824219,25.079204559326172,115640,0.0,0.0,0.0,False,-0.007073343384889519,-0.00709847807252242,0.09681026680513383,26.326364517211914,-0.047373041464588095,0.13917994848412066
+2011-09-06,76.6500015258789,77.19999694824219,75.55000305175781,76.55000305175781,24.868053436279297,119360,0.0,0.0,0.0,False,-0.00841937081965205,-0.008455013924831093,0.08757581445009999,26.326364517211914,-0.05539356108129512,0.13939017433478113
+2011-09-07,76.94999694824219,77.4000015258789,75.94999694824219,77.0999984741211,25.04671287536621,105340,0.0,0.0,0.0,False,0.007184295286508879,0.007158611178570398,0.09538928024757487,26.326364517211914,-0.04860722949456542,0.1395547465306984
+2011-09-08,76.94999694824219,77.55000305175781,76.94999694824219,77.4000015258789,25.144174575805664,81400,0.0,0.0,0.0,False,0.003891197257078316,0.0038836461313060504,0.09965165601030712,26.326364517211914,-0.04490517255557047,0.13956835052438885
+2011-09-09,77.3499984741211,77.44999694824219,76.9000015258789,77.0999984741211,25.04671287536621,139940,0.0,0.0,0.0,False,-0.0038761145308477962,-0.003883646131306087,0.09538928024757465,26.326364517211914,-0.04860722949456542,0.13963244030934505
+2011-09-12,77.0999984741211,77.0999984741211,75.9000015258789,76.5999984741211,24.884279251098633,92760,0.0,0.0,0.0,False,-0.0064852272262574395,-0.006506347675809224,0.08828543186396254,26.326364517211914,-0.05477722779271177,0.13973312103401
+2011-09-13,76.4000015258789,77.05000305175781,76.4000015258789,77.0,25.014225006103516,66920,0.0,0.0,0.0,False,0.005222001959295008,0.005208414588720205,0.09396846052142838,26.326364517211914,-0.04984127262427496,0.13981002777884838
+2011-09-14,77.6500015258789,77.6500015258789,76.5999984741211,77.05000305175781,25.030475616455078,135900,0.0,0.0,0.0,False,0.0006496547603451752,0.0006494438260427274,0.0946791623394736,26.326364517211914,-0.04922399748395179,0.1397788785028966
+2011-09-15,77.44999694824219,77.75,76.5999984741211,77.5999984741211,25.209148406982422,188680,0.0,0.0,0.0,False,0.007138209967128439,0.007112853541182855,0.1024932120468931,26.326364517211914,-0.042437158746285175,0.1399434955858523
+2011-09-16,78.5,78.5,76.75,77.0,25.014225006103516,126340,0.0,0.0,0.0,False,-0.00773224853660337,-0.0077622973672256445,0.09396846052142838,26.326364517211914,-0.04984127262427496,0.14017752069122372
+2011-09-19,76.6500015258789,78.05000305175781,76.3499984741211,78.05000305175781,25.355331420898438,110040,0.0,0.0,0.0,False,0.013636497421434912,0.013544357093020622,0.10888635861245999,26.326364517211914,-0.036884435588462106,0.14076168972861489
+2011-09-20,78.94999694824219,78.94999694824219,77.80000305175781,78.3499984741211,25.45279884338379,320760,0.0,0.0,0.0,False,0.003844060283314521,0.003836690763465171,0.11314898462231149,26.326364517211914,-0.033182161299065704,0.1407955144159049
+2011-09-21,78.05000305175781,78.94999694824219,77.69999694824219,77.9000015258789,25.30660629272461,87840,0.0,0.0,0.0,False,-0.0057436728887354516,-0.005760231212031079,0.10675542097821289,26.326364517211914,-0.03873524670755801,0.14091054975180833
+2011-09-22,77.75,77.75,76.0,76.5,24.85179901123047,188000,0.0,0.0,0.0,False,-0.017971879604611107,-0.018135335197150798,0.08686494580064186,26.326364517211914,-0.05601098112188596,0.14201349754315756
+2011-09-23,76.44999694824219,77.0,75.75,75.8499984741211,24.64063835144043,136440,0.0,0.0,0.0,False,-0.008496795732760298,-0.008533099290504198,0.0776300763670763,26.326364517211914,-0.06403186298926211,0.14228160752721986
+2011-09-26,76.80000305175781,77.5999984741211,75.5999984741211,76.44999694824219,24.83555793762207,99360,0.0,0.0,0.0,False,0.007910492553057091,0.007879368636103749,0.08615466106112835,26.326364517211914,-0.05662789401154,0.14246804824116144
+2011-09-27,78.19999694824219,78.75,77.05000305175781,77.1500015258789,25.062959671020508,182400,0.0,0.0,0.0,False,0.009156296547457865,0.009114631800957196,0.09609981523420763,26.326364517211914,-0.04799009925450981,0.14273481949010822
+2011-09-28,76.75,77.25,76.30000305175781,76.4000015258789,24.819313049316406,103900,0.0,0.0,0.0,False,-0.009721382665983436,-0.009768943797438034,0.08544420949020215,26.326364517211914,-0.05724495180146172,0.14304002462678514
+2011-09-29,77.5999984741211,78.75,76.30000305175781,76.44999694824219,24.83555793762207,107380,0.0,0.0,0.0,False,0.0006545261052708362,0.0006543119964810298,0.08615466106112857,26.326364517211914,-0.05662789401154,0.1430212808660812
+2011-09-30,76.69999694824219,76.69999694824219,76.1500015258789,76.19999694824219,24.75434112548828,96280,0.0,0.0,0.0,False,-0.003270182708911773,-0.003275541442267322,0.08260273686932251,26.326364517211914,-0.059712893160613234,0.14297827624036075
+2011-10-03,76.25,76.25,74.75,75.0,24.36450958251953,120660,0.0,0.0,0.0,False,-0.0157480072280074,-0.01587332449994597,0.0655539011440438,26.326364517211914,-0.074520541315522,0.1438654734905592
+2011-10-04,74.94999694824219,75.0,71.5,74.94999694824219,24.3482723236084,184440,0.0,0.0,0.0,False,-0.0006664307712059836,-0.0006666529349023546,0.06484378323594275,26.326364517211914,-0.07513730930490836,0.14384708965046544
+2011-10-05,74.5999984741211,76.3499984741211,73.69999694824219,76.05000305175781,24.705612182617188,249800,0.0,0.0,0.0,False,0.014676189516013682,0.014569536487039672,0.08047163240366251,26.326364517211914,-0.061563849179976815,0.14456059667901955
+2011-10-06,76.05000305175781,76.75,74.8499984741211,76.5,24.85179901123047,139800,0.0,0.0,0.0,False,0.0059171506268578256,0.0058997130444763245,0.08686494580064186,26.326364517211914,-0.05601098112188596,0.14456669155815222
+2011-10-07,76.4000015258789,76.5,75.30000305175781,76.0,24.689369201660156,132440,0.0,0.0,0.0,False,-0.006535937679880255,-0.00655739044761754,0.07976126424844243,26.326364517211914,-0.06218083451976464,0.144721943940598
+2011-10-10,76.5,77.25,75.75,76.80000305175781,24.949256896972656,205000,0.0,0.0,0.0,False,0.010526299525506877,0.010471283772744788,0.09112715473196142,26.326364517211914,-0.0523090690831588,0.14504756315214173
+2011-10-11,76.55000305175781,77.4000015258789,76.25,77.30000305175781,25.111690521240234,196940,0.0,0.0,0.0,False,0.006510559610586553,0.006489457459054681,0.09823100311557353,26.326364517211914,-0.04613907078501245,0.1451849624868412
+2011-10-12,77.4000015258789,77.69999694824219,77.25,77.44999694824219,25.160415649414062,203340,0.0,0.0,0.0,False,0.001940336439421042,0.0019384564181949425,0.10036194074982063,26.326364517211914,-0.04428825966591654,0.14515062490050745
+2011-10-13,77.6500015258789,77.80000305175781,77.05000305175781,77.80000305175781,25.27411460876465,104640,0.0,0.0,0.0,False,0.004518961885799921,0.004508782034256719,0.10533443442065393,26.326364517211914,-0.039969434737535225,0.14517555203504887
+2011-10-14,78.0999984741211,78.44999694824219,77.80000305175781,78.30000305175781,25.436548233032227,128000,0.0,0.0,0.0,False,0.006426876936422854,0.00640631262534792,0.11243828280426604,26.326364517211914,-0.033799436439388875,0.14530514020190038
+2011-10-17,78.80000305175781,78.9000015258789,78.0,78.05000305175781,25.355331420898438,130400,0.0,0.0,0.0,False,-0.0031929179773032557,-0.003198026216264933,0.10888635861245999,26.326364517211914,-0.036884435588462106,0.14534585318632354
+2011-10-18,78.30000305175781,78.69999694824219,77.75,78.5,25.501510620117188,572540,0.0,0.0,0.0,False,0.005765225340271574,0.005748670028252605,0.11527933834661397,26.326364517211914,-0.0313318573309066,0.14537422516774112
+2011-10-19,79.05000305175781,79.19999694824219,78.55000305175781,78.80000305175781,25.598983764648438,158560,0.0,0.0,0.0,False,0.0038222498260302995,0.0038149635898056286,0.1195422146035845,26.326364517211914,-0.027629365691108743,0.1453376910192881
+2011-10-20,79.4000015258789,79.4000015258789,78.55000305175781,79.19999694824219,25.728923797607422,105140,0.0,0.0,0.0,False,0.00507598403724252,0.005063144660255452,0.12522499301393153,26.326364517211914,-0.022693627873073496,0.1454138578153346
+2011-10-21,79.94999694824219,79.94999694824219,79.30000305175781,79.3499984741211,25.777647018432617,122520,0.0,0.0,0.0,False,0.001893713907681116,0.0018919230920043202,0.1273558472324725,26.326364517211914,-0.02084288920411137,0.1454222529152809
+2011-10-24,79.75,80.05000305175781,79.44999694824219,79.80000305175781,25.923839569091797,165820,0.0,0.0,0.0,False,0.005671291509059984,0.0056552702808650894,0.1337494108765711,26.326364517211914,-0.015289803795619061,0.14552078411423156
+2011-10-25,80.05000305175781,80.25,79.30000305175781,79.4000015258789,25.79388999938965,171320,0.0,0.0,0.0,False,-0.005012743940025155,-0.005025349885491936,0.12806621538769258,26.326364517211914,-0.020225903864323547,0.14560165165728123
+2011-10-26,80.25,80.4000015258789,79.69999694824219,80.30000305175781,26.08626937866211,178120,0.0,0.0,0.0,False,0.0113352185063742,0.011271456303666388,0.14085309242877075,26.326364517211914,-0.009119950397740384,0.1460190607155762
+2011-10-27,81.5,81.5,80.25,80.69999694824219,26.216211318969727,592600,0.0,0.0,0.0,False,0.00498123892003921,0.004968873595540106,0.14653595425482413,26.326364517211914,-0.0041841401295712455,0.14609232584889836
+2011-10-28,80.9000015258789,81.0999984741211,80.25,80.94999694824219,26.29743194580078,195940,0.0,0.0,0.0,False,0.003098106963010494,0.0030933177188109773,0.15008804527804287,26.326364517211914,-0.0010989960802304521,0.146020815719408
+2011-10-31,80.5,80.9000015258789,80.3499984741211,80.9000015258789,26.281187057495117,145420,0.0,0.0,0.0,False,-0.0006177366801117801,-0.0006179275580269988,0.14937759370711667,26.326364517211914,-0.0017160538701521677,0.1460211797746438
+2011-11-01,80.19999694824219,80.5,79.69999694824219,80.1500015258789,26.037534713745117,210320,0.0,0.0,0.0,False,-0.00927097939742838,-0.009314222404455345,0.13872173771599217,26.326364517211914,-0.01097112376750553,0.14626101558558247
+2011-11-02,80.19999694824219,80.6500015258789,80.0,80.05000305175781,26.00506019592285,214180,0.0,0.0,0.0,False,-0.0012472193769221818,-0.0012479978023214105,0.1373015018997903,26.326364517211914,-0.012204659746278157,0.14626878560505718
+2011-11-03,80.55000305175781,80.75,79.9000015258789,80.5999984741211,26.18372344970703,307420,0.0,0.0,0.0,False,0.006870326484081479,0.006846833333444555,0.14511513452867808,26.326364517211914,-0.005418183259280895,0.14636045195710193
+2011-11-04,80.5,80.94999694824219,80.0999984741211,80.94999694824219,26.29743194580078,258060,0.0,0.0,0.0,False,0.004342716814595082,0.004333314431359284,0.1500880452780431,26.326364517211914,-0.0010989960802304521,0.14617387222547323
+2011-11-07,80.0999984741211,80.0999984741211,78.75,79.3499984741211,26.195083618164062,312340,1.29,0.0,0.0,False,-0.003891951421251316,-0.0038995447725568328,0.145611958475659,26.326364517211914,-0.004986670262125292,0.14619378607606556
+2011-11-08,80.0,80.19999694824219,78.75,79.0999984741211,26.112560272216797,196300,0.0,0.0,0.0,False,-0.0031503371835027716,-0.0031553099423454792,0.1420028945250078,26.326364517211914,-0.008121297752879397,0.1460517627750584
+2011-11-09,78.5999984741211,79.25,78.0,78.0999984741211,25.78243637084961,201280,0.0,0.0,0.0,False,-0.01264234138382947,-0.012722935769983956,0.12756530407110134,26.326364517211914,-0.020660966918037205,0.14661086783435087
+2011-11-10,78.4000015258789,78.75,77.94999694824219,78.6500015258789,25.96401023864746,235200,0.0,0.0,0.0,False,0.007042541099922861,0.007017858226361343,0.13550622906786902,26.326364517211914,-0.01376393152679889,0.1467563699617253
+2011-11-11,78.9000015258789,79.8499984741211,78.5999984741211,78.94999694824219,26.063047409057617,189500,0.0,0.0,0.0,False,0.003814401916339527,0.0038071455320071706,0.1398375062040409,26.326364517211914,-0.010002030777251592,0.1467460704848047
+2011-11-14,79.0,79.5,79.0,79.3499984741211,26.195083618164062,173420,0.0,0.0,0.0,False,0.005066031114249414,0.005053241953960904,0.145611958475659,26.326364517211914,-0.004986670262125292,0.14678327496962787
+2011-11-15,79.3499984741211,79.44999694824219,78.94999694824219,79.1500015258789,26.129056930541992,377020,0.0,0.0,0.0,False,-0.0025205755623657344,-0.002523757561051918,0.1427243569691714,26.326364517211914,-0.007494676545290679,0.14607592253306925
+2011-11-16,79.25,79.5,78.94999694824219,79.25,26.16208267211914,162340,0.0,0.0,0.0,False,0.0012639469409454485,0.001263148832451092,0.14416869992450643,26.326364517211914,-0.006240202477838075,0.1460787244257305
+2011-11-17,79.5,79.69999694824219,78.94999694824219,79.6500015258789,26.29412841796875,206880,0.0,0.0,0.0,False,0.005047218430753286,0.005034523920535738,0.14994356927465646,26.326364517211914,-0.0012244797120426476,0.14612786509287654
+2011-11-18,80.0,80.0,79.1500015258789,79.6500015258789,26.29412841796875,163300,0.0,0.0,0.0,False,0.0,0.0,0.14994356927465646,26.326364517211914,-0.0012244797120426476,0.14611129795368186
+2011-11-21,79.19999694824219,80.0,78.6500015258789,79.3499984741211,26.195083618164062,184340,0.0,0.0,0.0,False,-0.0037668029238422385,-0.0037739151919349255,0.145611958475659,26.326364517211914,-0.004986670262125292,0.14616464166120602
+2011-11-22,79.44999694824219,79.5999984741211,79.05000305175781,79.30000305175781,26.178586959838867,169360,0.0,0.0,0.0,False,-0.0006297616211370372,-0.0006299600042805316,0.1448904960314954,26.326364517211914,-0.00561329146971401,0.14616465023981992
+2011-11-23,79.0,80.0,78.55000305175781,78.75,25.99701690673828,164860,0.0,0.0,0.0,False,-0.006935823288672371,-0.006959987910202178,0.1369497378661404,26.326364517211914,-0.012510181960684652,0.14634003303006513
+2011-11-25,78.75,79.0,78.6500015258789,78.75,25.99701690673828,43040,0.0,0.0,0.0,False,0.0,0.0,0.1369497378661404,26.326364517211914,-0.012510181960684652,0.14631379341040945
+2011-11-28,79.5999984741211,80.0,79.4000015258789,79.5,26.244600296020508,199320,0.0,0.0,0.0,False,0.009523530725483065,0.00947846778635207,0.1477775136280386,26.326364517211914,-0.0031057923374854246,0.1466060031246254
+2011-11-29,79.80000305175781,79.8499984741211,79.44999694824219,79.69999694824219,26.310630798339844,188000,0.0,0.0,0.0,False,0.002515965249024976,0.002512805507215184,0.1506652819659391,26.326364517211914,-0.0005976411540523641,0.14662239935220067
+2011-11-30,80.0999984741211,80.5,79.6500015258789,79.8499984741211,26.360139846801758,214980,0.0,0.0,0.0,False,0.0018817127130619227,0.0018799445095145887,0.15283050345549332,26.360139846801758,0.0,0.14662771958746434
+2011-12-01,80.0,80.69999694824219,79.8499984741211,80.69999694824219,26.640745162963867,498680,0.0,0.0,0.0,False,0.010645061740677919,0.01058880197786454,0.16510245534131385,26.640745162963867,0.0,0.14699046778557434
+2011-12-02,80.94999694824219,80.94999694824219,80.5,80.80000305175781,26.67376136779785,202280,0.0,0.0,0.0,False,0.001239312362774525,0.0012385450491037113,0.16654638121811738,26.67376136779785,0.0,0.14699263637069962
+2011-12-05,81.0999984741211,81.4000015258789,80.69999694824219,80.9000015258789,26.706783294677734,317560,0.0,0.0,0.0,False,0.0012379928883876623,0.0012372272070653493,0.16799055734203971,26.706783294677734,0.0,0.1469947554749924
+2011-12-06,80.94999694824219,80.94999694824219,80.3499984741211,80.9000015258789,26.706783294677734,249500,0.0,0.0,0.0,False,0.0,0.0,0.16799055734203971,26.706783294677734,0.0,0.1469949902580179
+2011-12-07,80.9000015258789,81.19999694824219,80.69999694824219,80.94999694824219,26.72328758239746,274560,0.0,0.0,0.0,False,0.0006179811150455183,0.0006177902433489294,0.16871235344902868,26.72328758239746,0.0,0.1469527154842143
+2011-12-08,80.8499984741211,85.9000015258789,80.30000305175781,80.30000305175781,26.50870704650879,211500,0.0,0.0,0.0,False,-0.00802972071557595,-0.008062132544852049,0.1593279196539894,26.72328758239746,-0.00802972071557595,0.14718515254891443
+2011-12-09,80.9000015258789,80.94999694824219,80.3499984741211,80.80000305175781,26.67376136779785,220840,0.0,0.0,0.0,False,0.006226419153505969,0.006207115094437689,0.16654638121811716,26.72328758239746,-0.001853297968930745,0.14726267779781751
+2011-12-12,80.75,81.05000305175781,80.4000015258789,80.80000305175781,26.67376136779785,176040,0.0,0.0,0.0,False,0.0,0.0,0.16654638121811716,26.72328758239746,-0.001853297968930745,0.1471882487842285
+2011-12-13,81.05000305175781,81.1500015258789,80.5,80.75,26.65725326538086,262040,0.0,0.0,0.0,False,-0.0006188891843698086,-0.0006190807753342022,0.1658244182797155,26.72328758239746,-0.002471040167232208,0.1471342569846565
+2011-12-14,80.8499984741211,80.8499984741211,80.0999984741211,80.30000305175781,26.50870704650879,201960,0.0,0.0,0.0,False,-0.0055724502968572676,-0.005588034319103535,0.15932791965398918,26.72328758239746,-0.00802972071557595,0.14700672966647818
+2011-12-15,81.3499984741211,81.4000015258789,80.4000015258789,80.69999694824219,26.640745162963867,294720,0.0,0.0,0.0,False,0.0049809338578235,0.004968570045334195,0.16510245534131385,26.72328758239746,-0.003088782365533671,0.14700032981568278
+2011-12-16,80.80000305175781,81.05000305175781,80.69999694824219,80.94999694824219,26.72328758239746,185840,0.0,0.0,0.0,False,0.00309835250210444,0.0030935624995180586,0.16871235344902868,26.72328758239746,0.0,0.14702149740964732
+2011-12-19,81.19999694824219,81.4000015258789,80.75,81.0,26.739791870117188,286120,0.0,0.0,0.0,False,0.0006175994502486404,0.0006174088141952761,0.16943414955601765,26.739791870117188,0.0,0.14700323371497523
+2011-12-20,81.30000305175781,81.6500015258789,81.0999984741211,81.5,26.90484046936035,363480,0.0,0.0,0.0,False,0.006172396555846449,0.006153425341441631,0.17665236087302638,26.90484046936035,0.0,0.14701971544049505
+2011-12-21,81.9000015258789,83.0999984741211,81.4000015258789,81.5999984741211,26.937856674194336,318560,0.0,0.0,0.0,False,0.0012271473927372156,0.0012263950627923858,0.1780962867498299,26.937856674194336,0.0,0.1469479096585382
+2011-12-22,82.5,82.5,81.4000015258789,81.4000015258789,26.871841430664062,538020,0.0,0.0,0.0,False,-0.002450649445822961,-0.0024536572021518865,0.17520918573758038,26.937856674194336,-0.002450649445822961,0.146975463179203
+2011-12-23,82.0,82.19999694824219,81.6500015258789,82.1500015258789,27.11942481994629,222440,0.0,0.0,0.0,False,0.009213488026901695,0.009171302763727478,0.18603696149947857,27.11942481994629,0.0,0.14723608922875867
+2011-12-27,82.1500015258789,82.44999694824219,82.05000305175781,82.4000015258789,27.20195770263672,222060,0.0,0.0,0.0,False,0.0030433124315278892,0.0030386909303238845,0.18964644252866147,27.20195770263672,0.0,0.14718676361527092
+2011-12-28,82.44999694824219,82.80000305175781,82.05000305175781,82.4000015258789,27.20195770263672,196320,0.0,0.0,0.0,False,0.0,0.0,0.18964644252866147,27.20195770263672,0.0,0.14716213428145483
+2011-12-29,82.6500015258789,83.0,81.75,82.94999694824219,27.38353157043457,265520,0.0,0.0,0.0,False,0.006675029414528133,0.006652850049587908,0.19758736752542894,27.38353157043457,0.0,0.14725774011317017
+2011-12-30,83.0,83.1500015258789,82.69999694824219,83.0999984741211,27.433032989501953,257940,0.0,0.0,0.0,False,0.0018077076340594633,0.00180607569702838,0.1997522553521578,27.433032989501953,0.0,0.14726196353983717
+2012-01-03,83.9000015258789,83.9000015258789,83.05000305175781,83.19999694824219,27.466047286987305,373120,0.0,0.0,0.0,False,0.0012034505079328017,0.0012027269418294283,0.20119609781325498,27.466047286987305,0.0,0.1472393807303093
+2012-01-04,83.30000305175781,83.75,83.19999694824219,83.75,27.647626876831055,332880,0.0,0.0,0.0,False,0.006611056478075028,0.0065892992835811254,0.2091372730571417,27.647626876831055,0.0,0.14732662180618541
+2012-01-05,83.80000305175781,84.0,83.6500015258789,84.0,27.73015785217285,415340,0.0,0.0,0.0,False,0.002985101604179974,0.0029806550351621146,0.21274667067061848,27.73015785217285,0.0,0.14733831541738687
+2012-01-06,84.25,84.3499984741211,82.44999694824219,83.5999984741211,27.59810447692871,541660,0.0,0.0,0.0,False,-0.004762085233993463,-0.0047734600882656355,0.2069714676576433,27.73015785217285,-0.004762085233993463,0.1474305935774102
+2012-01-09,83.55000305175781,83.75,82.75,83.0999984741211,27.433032989501953,505640,0.0,0.0,0.0,False,-0.005981261777045388,-0.005999221172306868,0.19975225535215824,27.73015785217285,-0.010714863732649738,0.14756870235111946
+2012-01-10,83.5,83.5,82.5,82.9000015258789,27.367015838623047,540960,0.0,0.0,0.0,False,-0.002406483851208452,-0.0024093840873200567,0.19686507092420236,27.73015785217285,-0.013095562437317687,0.1475811695775051
+2012-01-11,82.94999694824219,83.0999984741211,82.25,82.55000305175781,27.25147247314453,601120,0.0,0.0,0.0,False,-0.004221993591111528,-0.004230931371759282,0.19181191426533517,27.73015785217285,-0.017262266647746882,0.14760024819815806
+2012-01-12,82.6500015258789,82.80000305175781,82.25,82.75,27.317501068115234,524280,0.0,0.0,0.0,False,0.002422936780233531,0.0024200062016961482,0.1946995991875291,27.73015785217285,-0.014881155248284372,0.14759955781033998
+2012-01-13,82.5999984741211,82.75,82.1500015258789,82.75,27.317501068115234,518580,0.0,0.0,0.0,False,0.0,0.0,0.1946995991875291,27.73015785217285,-0.014881155248284372,0.14759981867745817
+2012-01-17,82.8499984741211,83.3499984741211,82.69999694824219,83.1500015258789,27.449539184570312,596660,0.0,0.0,0.0,False,0.004833462479816308,0.00482181880448272,0.20047413487485355,27.73015785217285,-0.010119620274016916,0.14765258517982544
+2012-01-18,83.19999694824219,83.3499984741211,83.05000305175781,83.30000305175781,27.499069213867188,413160,0.0,0.0,0.0,False,0.0018044029433001985,0.0018027769639634103,0.20264027393717754,27.73015785217285,-0.008333477203324224,0.14763188661790466
+2012-01-19,83.5,83.5999984741211,83.05000305175781,83.5999984741211,27.59810447692871,559900,0.0,0.0,0.0,False,0.0036014041890399806,0.003594934661243806,0.20697146765764307,27.73015785217285,-0.004762085233993463,0.1474245762673799
+2012-01-20,83.55000305175781,84.25,83.1500015258789,83.75,27.647626876831055,328180,0.0,0.0,0.0,False,0.0017944130889040455,0.0017928050531035116,0.2091372730571417,27.73015785217285,-0.0029762172931637743,0.14721727067889803
+2012-01-23,83.80000305175781,84.25,83.75,84.19999694824219,27.79617691040039,454680,0.0,0.0,0.0,False,0.005372975924158752,0.0053585929854716215,0.2156339385142807,27.79617691040039,0.0,0.1472623227661431
+2012-01-24,84.19999694824219,84.5,83.9000015258789,84.19999694824219,27.79617691040039,335500,0.0,0.0,0.0,False,0.0,0.0,0.2156339385142807,27.79617691040039,0.0,0.14709540387842163
+2012-01-25,84.19999694824219,84.55000305175781,84.0,84.55000305175781,27.911720275878906,455120,0.0,0.0,0.0,False,0.00415680781752692,0.004148192159415363,0.22068709517314788,27.911720275878906,0.0,0.14713791359088874
+2012-01-26,84.55000305175781,84.8499984741211,84.25,84.4000015258789,27.862201690673828,353720,0.0,0.0,0.0,False,-0.001774114411997485,-0.0017756900167821223,0.21852145660506195,27.911720275878906,-0.001774114411997485,0.14701709956797368
+2012-01-27,84.44999694824219,84.80000305175781,83.8499984741211,84.0,27.73015785217285,351620,0.0,0.0,0.0,False,-0.004739174598150098,-0.0047504400929428104,0.21274667067061848,27.911720275878906,-0.006504881172192056,0.14709404470391788
+2012-01-30,84.0999984741211,84.1500015258789,83.55000305175781,83.9000015258789,27.697141647338867,294500,0.0,0.0,0.0,False,-0.001190624482196978,-0.0011913338386331084,0.21130274479381517,27.911720275878906,-0.0076877607836116635,0.14702709644202447
+2012-01-31,84.19999694824219,84.19999694824219,83.69999694824219,84.1500015258789,27.779666900634766,481680,0.0,0.0,0.0,False,0.0029795584810401454,0.0029751283942893816,0.2149118921601727,27.911720275878906,-0.004731108435414466,0.14699774224745743
+2012-02-01,84.5,84.75,84.25,84.69999694824219,27.96123695373535,425520,0.0,0.0,0.0,False,0.006536077403305196,0.006514809869923674,0.22285265032552748,27.96123695373535,0.0,0.1471228749355471
+2012-02-02,85.1500015258789,85.1500015258789,84.5,84.75,27.977745056152344,359960,0.0,0.0,0.0,False,0.0005903924223491508,0.0005902182093089672,0.22357461326392936,27.977745056152344,0.0,0.14711625887529478
+2012-02-03,85.05000305175781,85.0999984741211,84.5999984741211,84.69999694824219,27.96123695373535,351500,0.0,0.0,0.0,False,-0.0005900440648043404,-0.0005902182093088693,0.2228526503255277,27.977745056152344,-0.0005900440648043404,0.1471059016384614
+2012-02-06,84.8499984741211,84.9000015258789,84.55000305175781,84.9000015258789,28.027254104614258,411860,0.0,0.0,0.0,False,0.0023610239771629793,0.0023582411394229602,0.22573983475348358,28.027254104614258,0.0,0.14711803800545245
+2012-02-07,83.8499984741211,84.19999694824219,83.3499984741211,83.80000305175781,28.065780639648438,474380,1.215,0.0,0.0,False,0.0013746096884974524,0.001373665777506711,0.22742474860591289,28.065780639648438,0.0,0.14709557716565527
+2012-02-08,83.9000015258789,84.1500015258789,83.5,83.75,28.049034118652344,703420,0.0,0.0,0.0,False,-0.000596688230807163,-0.0005968663200755923,0.22669235870421822,28.065780639648438,-0.000596688230807163,0.14708955580048474
+2012-02-09,84.0,84.05000305175781,83.69999694824219,84.0,28.132749557495117,415340,0.0,0.0,0.0,False,0.0029846103965163184,0.0029801652893192768,0.23035355747133401,28.132749557495117,0.0,0.1470929160858619
+2012-02-10,83.80000305175781,83.94999694824219,83.3499984741211,83.94999694824219,28.116010665893555,382880,0.0,0.0,0.0,False,-0.0005949966450080613,-0.0005951737257569649,0.22962150123246494,28.132749557495117,-0.0005949966450080613,0.14709467010674793
+2012-02-13,84.0999984741211,84.25,83.94999694824219,84.19999694824219,28.199739456176758,361040,0.0,0.0,0.0,False,0.002977975477323813,0.0029735500919678875,0.23328328390952535,28.199739456176758,0.0,0.14711544245004127
+2012-02-14,84.1500015258789,84.5,84.0,84.25,28.21647834777832,351600,0.0,0.0,0.0,False,0.0005935832005672381,0.0005934070997427883,0.23401534014839442,28.21647834777832,0.0,0.14688308993616647
+2012-02-15,84.30000305175781,84.6500015258789,84.1500015258789,84.6500015258789,28.3504581451416,332220,0.0,0.0,0.0,False,0.00474828203973332,0.004737044507178018,0.23987479302477643,28.3504581451416,0.0,0.1468344672779449
+2012-02-16,84.69999694824219,85.25,84.5,85.0999984741211,28.50115966796875,413980,0.0,0.0,0.0,False,0.005315664461421621,0.005301586185312188,0.24646555139867066,28.50115966796875,0.0,0.14691547392237703
+2012-02-17,85.25,85.5,85.0999984741211,85.5,28.635129928588867,229760,0.0,0.0,0.0,False,0.004700519634317946,0.004689506689459468,0.25232458719652096,28.635129928588867,0.0,0.14697043562814258
+2012-02-21,85.55000305175781,85.75,85.30000305175781,85.55000305175781,28.651874542236328,563960,0.0,0.0,0.0,False,0.0005847577325202025,0.0005845868283391133,0.2530568936825093,28.651874542236328,0.0,0.14694746988718183
+2012-02-22,85.6500015258789,85.6500015258789,84.9000015258789,85.55000305175781,28.651874542236328,310560,0.0,0.0,0.0,False,0.0,0.0,0.2530568936825093,28.651874542236328,0.0,0.14680109762390028
+2012-02-23,85.55000305175781,85.55000305175781,85.0999984741211,85.4000015258789,28.60163116455078,266340,0.0,0.0,0.0,False,-0.0017535808210901171,-0.0017551201437525147,0.2508595571460128,28.651874542236328,-0.0017535808210901171,0.14681732016224164
+2012-02-24,85.5999984741211,85.9000015258789,85.30000305175781,85.9000015258789,28.769092559814453,280260,0.0,0.0,0.0,False,0.0058549596105281765,0.005837885945837283,0.2581832893315459,28.769092559814453,0.0,0.14691511573549224
+2012-02-27,85.75,85.94999694824219,85.6500015258789,85.80000305175781,28.735610961914062,489400,0.0,0.0,0.0,False,-0.0011638044484989507,-0.001164482194789919,0.25671901002239483,28.769092559814453,-0.0011638044484989507,0.14666418116516602
+2012-02-28,85.80000305175781,85.8499984741211,85.0999984741211,85.44999694824219,28.618385314941406,446460,0.0,0.0,0.0,False,-0.004079455527429943,-0.004087799205637206,0.25159228071053263,28.769092559814453,-0.005238512287438657,0.14668421805882684
+2012-02-29,85.44999694824219,85.9000015258789,85.0999984741211,85.44999694824219,28.618385314941406,330480,0.0,0.0,0.0,False,0.0,0.0,0.25159228071053263,28.769092559814453,-0.005238512287438657,0.14661035827617017
+2012-03-01,85.30000305175781,85.5999984741211,85.25,85.5999984741211,28.668624877929688,319960,0.0,0.0,0.0,False,0.0017554995655904015,0.0017539604772107346,0.2537894504156162,28.769092559814453,-0.003492208927893037,0.14661248000805757
+2012-03-02,85.6500015258789,85.69999694824219,85.05000305175781,85.30000305175781,28.56814193725586,254040,0.0,0.0,0.0,False,-0.003504979436637856,-0.003511136267650749,0.24939494417403596,28.769092559814453,-0.00698494824405016,0.14664240221934383
+2012-03-05,85.30000305175781,85.44999694824219,84.75,85.05000305175781,28.484413146972656,232080,0.0,0.0,0.0,False,-0.0029308448014259136,-0.0029351481373809728,0.24573316149697577,28.769092559814453,-0.00989532124622683,0.1466401009571377
+2012-03-06,84.9000015258789,84.9000015258789,84.0,84.3499984741211,28.249971389770508,423440,0.0,0.0,0.0,False,-0.008230527902838847,-0.008264585702136337,0.2354801199517833,28.769092559814453,-0.018044405431441035,0.14686787576758029
+2012-03-07,84.3499984741211,84.8499984741211,84.25,84.69999694824219,28.367204666137695,286480,0.0,0.0,0.0,False,0.004149854693645372,0.004141267794714126,0.24060718292647065,28.769092559814453,-0.013969432398369341,0.14687467072126123
+2012-03-08,84.4000015258789,85.4000015258789,84.4000015258789,84.55000305175781,28.31696128845215,314440,0.0,0.0,0.0,False,-0.0017711783123108837,-0.001772748703186674,0.2384098463899742,28.769092559814453,-0.015715868354980955,0.14653381344636168
+2012-03-09,84.55000305175781,84.80000305175781,84.30000305175781,84.80000305175781,28.400691986083984,285100,0.0,0.0,0.0,False,0.0029569097043609105,0.002952546645525737,0.24207171248274073,28.769092559814453,-0.012805429054271289,0.14614119105782872
+2012-03-12,84.55000305175781,84.94999694824219,84.5,84.75,28.383943557739258,292760,0.0,0.0,0.0,False,-0.0005897190234989136,-0.0005898929761544072,0.24133923916533973,28.769092559814453,-0.013387596472652863,0.14614530471647524
+2012-03-13,84.55000305175781,84.94999694824219,84.19999694824219,84.5,28.300216674804688,346380,0.0,0.0,0.0,False,-0.00294979740092316,-0.0029541566279446957,0.23767753990398588,28.769092559814453,-0.016297903176296424,0.14616694137777778
+2012-03-14,84.5999984741211,84.75,83.6500015258789,83.6500015258789,28.015533447265625,352160,0.0,0.0,0.0,False,-0.010059400986583644,-0.010110338650182377,0.2252272452380033,28.769092559814453,-0.026193357019589247,0.1460761704890909
+2012-03-15,83.5999984741211,83.75,83.05000305175781,83.6500015258789,28.015533447265625,334560,0.0,0.0,0.0,False,0.0,0.0,0.2252272452380033,28.769092559814453,-0.026193357019589247,0.14598449024781573
+2012-03-16,83.5999984741211,83.94999694824219,83.25,83.8499984741211,28.08252716064453,275420,0.0,0.0,0.0,False,0.0023913060054705504,0.0023884513832091703,0.2281571385076071,28.769092559814453,-0.023864687346063063,0.14579356794363002
+2012-03-19,83.30000305175781,84.44999694824219,83.30000305175781,84.4000015258789,28.266721725463867,381100,0.0,0.0,0.0,False,0.0065590451943893235,0.006537628256225744,0.23621267668489043,28.769092559814453,-0.017462171714526464,0.14590178158166558
+2012-03-20,84.0999984741211,84.4000015258789,83.6500015258789,84.3499984741211,28.249971389770508,419760,0.0,0.0,0.0,False,-0.0005925814764105031,-0.0005927571222066533,0.23548011995178308,28.769092559814453,-0.018044405431441035,0.14555164574697818
+2012-03-21,84.3499984741211,84.44999694824219,83.94999694824219,84.44999694824219,28.283462524414062,400640,0.0,0.0,0.0,False,0.0011855280906827304,0.0011848259071732218,0.23694481633946607,28.769092559814453,-0.01688026949027699,0.14551690003952703
+2012-03-22,83.5,84.1500015258789,83.5,84.0,28.132749557495117,340360,0.0,0.0,0.0,False,-0.005328660406725305,-0.005342908355115986,0.2303535574713338,28.769092559814453,-0.022118980673314637,0.1455324737014471
+2012-03-23,83.9000015258789,84.1500015258789,83.5999984741211,83.8499984741211,28.08252716064453,249400,0.0,0.0,0.0,False,-0.0017851933295018885,-0.0017867886860764093,0.2281571385076071,28.769092559814453,-0.023864687346063063,0.14538024996738116
+2012-03-26,83.8499984741211,84.19999694824219,83.55000305175781,83.9000015258789,28.09926414489746,264840,0.0,0.0,0.0,False,0.0005959928092362787,0.0005958152760574445,0.22888911133076983,28.769092559814453,-0.02328291771887958,0.1453732108565523
+2012-03-27,83.80000305175781,84.05000305175781,83.3499984741211,83.5,27.965299606323242,270120,0.0,0.0,0.0,False,-0.004767546149372914,-0.0047789471484756905,0.22303032578003856,28.769092559814453,-0.027939461483535766,0.14543725116519052
+2012-03-28,83.1500015258789,83.55000305175781,82.5,83.0,27.797840118408203,323320,0.0,0.0,0.0,False,-0.005988117069097076,-0.0060061177381633205,0.21570667701021184,28.769092559814453,-0.03376027378642188,0.14552022431000608
+2012-03-29,82.80000305175781,83.05000305175781,82.1500015258789,82.6500015258789,27.68061637878418,380540,0.0,0.0,0.0,False,-0.0042170089159695445,-0.004225925574650111,0.210580031114056,28.769092559814453,-0.03783491532682859,0.14549969133776905
+2012-03-30,82.6500015258789,83.3499984741211,82.55000305175781,83.19999694824219,27.864824295043945,351420,0.0,0.0,0.0,False,0.006654762081127252,0.006632716901519295,0.2186361532012837,28.769092559814453,-0.0314319356055609,0.14561137930222107
+2012-04-02,82.80000305175781,83.5,82.80000305175781,83.25,27.881568908691406,301500,0.0,0.0,0.0,False,0.0006009229941721372,0.00060074251224988,0.2193684596872718,28.769092559814453,-0.03084990078424532,0.14558636834244462
+2012-04-03,82.94999694824219,83.55000305175781,82.80000305175781,83.4000015258789,27.931812286376953,316220,0.0,0.0,0.0,False,0.001802028352496432,0.0018004066473516474,0.22156579622376826,28.769092559814453,-0.029103464827633707,0.1455910443517095
+2012-04-04,82.8499984741211,83.30000305175781,82.80000305175781,82.9000015258789,27.76435089111328,295840,0.0,0.0,0.0,False,-0.005995364480712473,-0.006013408836147837,0.21424206403823498,28.769092559814453,-0.03492434342905293,0.1457288345938209
+2012-04-05,82.6500015258789,83.05000305175781,82.6500015258789,83.05000305175781,27.814586639404297,299100,0.0,0.0,0.0,False,0.0018093615257936957,0.0018077266030419989,0.21643906691190606,28.769092559814453,-0.03317817266657341,0.14573612911183664
+2012-04-09,82.44999694824219,82.94999694824219,82.44999694824219,82.6500015258789,27.68061637878418,262640,0.0,0.0,0.0,False,-0.004816546884443884,-0.004828183828015252,0.21058003111405577,28.769092559814453,-0.03783491532682859,0.145819020432538
+2012-04-10,82.5,82.80000305175781,81.4000015258789,81.55000305175781,27.312225341796875,390420,0.0,0.0,0.0,False,-0.013308628389852584,-0.01339798185153773,0.19446887134378255,28.769092559814453,-0.05064001288843478,0.14643820811988342
+2012-04-11,81.5,82.4000015258789,81.5,81.80000305175781,27.39594841003418,314000,0.0,0.0,0.0,False,0.0030654063222443906,0.0030607175438477213,0.19813040377372393,28.769092559814453,-0.047729838781857326,0.14644000820151476
+2012-04-12,81.80000305175781,82.44999694824219,81.80000305175781,82.30000305175781,27.563405990600586,372920,0.0,0.0,0.0,False,0.006112494375448252,0.00609388886061245,0.2054539691278443,28.769092559814453,-0.0419090927775041,0.14648425524015274
+2012-04-13,81.8499984741211,82.80000305175781,81.8499984741211,82.55000305175781,27.647132873535156,294140,0.0,0.0,0.0,False,0.003037610190958384,0.0030330059746421704,0.20911566838919837,28.769092559814453,-0.038998786073860536,0.14650917770126454
+2012-04-16,82.6500015258789,82.94999694824219,82.05000305175781,82.1500015258789,27.51317024230957,367600,0.0,0.0,0.0,False,-0.0048454438960583435,-0.004857221118648938,0.20325696625417344,28.769092559814453,-0.04365526353998361,0.14659256543027896
+2012-04-17,82.30000305175781,82.75,82.19999694824219,82.55000305175781,27.647132873535156,392980,0.0,0.0,0.0,False,0.004869036539438154,0.004857221118649043,0.2091156683891986,28.769092559814453,-0.038998786073860536,0.14663797437033937
+2012-04-18,82.30000305175781,82.94999694824219,82.30000305175781,82.6500015258789,27.68061637878418,301140,0.0,0.0,0.0,False,0.0012111022651855041,0.0012103694724354339,0.210580031114056,28.769092559814453,-0.03783491532682859,0.14663266589472262
+2012-04-19,82.44999694824219,83.19999694824219,82.44999694824219,83.0999984741211,27.831336975097656,335600,0.0,0.0,0.0,False,0.005444986999241674,0.0054302166495143024,0.21717162364501363,28.769092559814453,-0.03259593894965884,0.14671952991602774
+2012-04-20,83.3499984741211,83.55000305175781,83.25,83.30000305175781,27.8983211517334,299980,0.0,0.0,0.0,False,0.0024067897527049187,0.0024038980730952367,0.22010109983608572,28.769092559814453,-0.030267600768797753,0.1466814124562661
+2012-04-23,82.9000015258789,83.55000305175781,82.9000015258789,83.4000015258789,27.931812286376953,328760,0.0,0.0,0.0,False,0.0012004713280560075,0.0011997513385115274,0.22156579622376849,28.769092559814453,-0.029103464827633707,0.14663140557837398
+2012-04-24,83.30000305175781,83.69999694824219,83.30000305175781,83.4000015258789,27.931812286376953,364960,0.0,0.0,0.0,False,0.0,0.0,0.22156579622376849,28.769092559814453,-0.029103464827633707,0.1466066452077346
+2012-04-25,83.6500015258789,83.75,83.0,83.05000305175781,27.814586639404297,438320,0.0,0.0,0.0,False,-0.004196850736743252,-0.004205682233105802,0.2164390669119065,28.769092559814453,-0.03317817266657341,0.14663780224427034
+2012-04-26,82.9000015258789,83.4000015258789,82.80000305175781,83.30000305175781,27.8983211517334,429840,0.0,0.0,0.0,False,0.0030104532350114788,0.0030059308945943023,0.22010109983608572,28.769092559814453,-0.030267600768797753,0.14666044598681915
+2012-04-27,83.1500015258789,83.69999694824219,83.1500015258789,83.55000305175781,27.9820556640625,355600,0.0,0.0,0.0,False,0.0030014176076649246,0.002996922346361914,0.22376313276026516,28.769092559814453,-0.027357028871022204,0.14667044657713912
+2012-04-30,83.3499984741211,84.05000305175781,83.3499984741211,84.05000305175781,28.14950180053711,376760,0.0,0.0,0.0,False,0.005984054155451446,0.005966220811815249,0.23108619762014748,28.769092559814453,-0.02153668065786707,0.14677339713679657
+2012-05-01,83.80000305175781,84.25,83.80000305175781,84.19999694824219,28.199739456176758,536020,0.0,0.0,0.0,False,0.0017846729933490568,0.0017830823567320786,0.2332832839095249,28.769092559814453,-0.019790443596854557,0.14640228049805845
+2012-05-02,83.5,84.3499984741211,83.5,84.3499984741211,28.249971389770508,530180,0.0,0.0,0.0,False,0.0017812906985119614,0.001779706081732012,0.2354801199517833,28.769092559814453,-0.018044405431441035,0.14606178680886367
+2012-05-03,84.19999694824219,84.44999694824219,83.5,83.75,28.049034118652344,393960,0.0,0.0,0.0,False,-0.00711283095992532,-0.007138247737262243,0.226692358704218,28.769092559814453,-0.025028889585760106,0.1460168771287469
+2012-05-04,83.5,83.9000015258789,83.05000305175781,83.80000305175781,28.065780639648438,458000,0.0,0.0,0.0,False,0.0005970444802216868,0.0005968663200754993,0.22742474860591244,28.769092559814453,-0.02444678846591164,0.14583897749633043
+2012-05-07,82.5999984741211,83.0,81.55000305175781,82.0,27.87034034729004,591640,1.225,0.0,0.0,False,-0.006963650677234368,-0.006988010045234169,0.21887739142402873,28.769092559814453,-0.031240200248089156,0.14558585515507697
+2012-05-08,81.44999694824219,82.05000305175781,81.0,81.55000305175781,27.7174015045166,715660,0.0,0.0,0.0,False,-0.005487512562375563,-0.005502624268576881,0.2121887864265939,28.769092559814453,-0.03655628181915216,0.14570314619482125
+2012-05-09,81.5,81.5,80.80000305175781,81.0,27.530466079711914,390160,0.0,0.0,0.0,False,-0.006744334412958075,-0.006767180214049944,0.20401337987929513,28.769092559814453,-0.0430540684426276,0.14586692743418403
+2012-05-10,80.94999694824219,81.44999694824219,80.94999694824219,81.3499984741211,27.649423599243164,421540,0.0,0.0,0.0,False,0.004320940996306311,0.004311632535333588,0.2092158506525168,28.769092559814453,-0.03891916153571273,0.14559862993048223
+2012-05-11,80.8499984741211,81.30000305175781,80.8499984741211,81.1500015258789,27.58144760131836,254700,0.0,0.0,0.0,False,-0.0024584960218362317,-0.0024615230855481096,0.20624299829414627,28.769092559814453,-0.0412819749537402,0.1454430752233067
+2012-05-14,80.5999984741211,81.05000305175781,80.4000015258789,80.5999984741211,27.394506454467773,302000,0.0,0.0,0.0,False,-0.006777785907134515,-0.0068008594153355795,0.1980673414997285,28.769092559814453,-0.04777996047281463,0.1454340375142829
+2012-05-15,80.44999694824219,80.8499984741211,80.25,80.25,27.275550842285156,423120,0.0,0.0,0.0,False,-0.0043423163100357876,-0.004351771547185386,0.19286495414221294,28.769092559814453,-0.051914801081196504,0.145430204535834
+2012-05-16,80.44999694824219,80.69999694824219,80.25,80.25,27.275550842285156,275320,0.0,0.0,0.0,False,0.0,0.0,0.19286495414221294,28.769092559814453,-0.051914801081196504,0.14499019179965236
+2012-05-17,80.19999694824219,80.3499984741211,79.55000305175781,79.55000305175781,27.03763771057129,287880,0.0,0.0,0.0,False,-0.008722578439920303,-0.00876084279898405,0.1824600960114755,28.769092559814453,-0.06018454859649325,0.14455000357543524
+2012-05-18,79.30000305175781,79.75,78.30000305175781,78.44999694824219,26.663761138916016,523560,0.0,0.0,0.0,False,-0.013828004341854716,-0.013924501804837765,0.16610903266975896,28.769092559814453,-0.07318032073904301,0.14494392558399552
+2012-05-21,78.75,79.75,78.25,79.6500015258789,27.071622848510742,358680,0.0,0.0,0.0,False,0.015296480772903687,0.015180669124709532,0.18394639706710114,28.769092559814453,-0.05900324133527901,0.14569495760782164
+2012-05-22,79.5,80.3499984741211,79.5,79.9000015258789,27.156578063964844,385760,0.0,0.0,0.0,False,0.0031381648573305387,0.003133251095440662,0.1876618160433403,28.769092559814453,-0.05605023837637546,0.14566501064558052
+2012-05-23,79.5,79.9000015258789,78.80000305175781,79.6500015258789,27.071622848510742,344440,0.0,0.0,0.0,False,-0.00312834758687186,-0.0031332510954406195,0.18394639706710136,28.769092559814453,-0.05900324133527901,0.1457028381423459
+2012-05-24,79.8499984741211,79.8499984741211,79.0999984741211,79.5,27.02063751220703,230920,0.0,0.0,0.0,False,-0.0018833498305225183,-0.0018851255637160596,0.18171661182083731,28.769092559814453,-0.06077546742123241,0.14569120347050113
+2012-05-25,79.3499984741211,79.94999694824219,79.30000305175781,79.75,27.105609893798828,214880,0.0,0.0,0.0,False,0.0031447215689641705,0.0031397872740404147,0.18543278153843357,28.769092559814453,-0.05782186777553178,0.14570211554675483
+2012-05-29,80.25,80.44999694824219,79.75,80.0999984741211,27.22456932067871,358240,0.0,0.0,0.0,False,0.004388738248132906,0.004379135821201998,0.1906353357273618,28.769092559814453,-0.0536868945700838,0.14575652104472608
+2012-05-30,80.0,80.0,79.0999984741211,79.25,26.9356689453125,285240,0.0,0.0,0.0,False,-0.010611751905539757,-0.010668458069399827,0.17800060893465397,28.769092559814453,-0.06372893446986694,0.1461482599974821
+2012-05-31,79.0,79.3499984741211,78.4000015258789,78.6500015258789,26.731735229492188,302320,0.0,0.0,0.0,False,-0.007571139823345785,-0.007599946393614291,0.16908180161242314,28.769092559814453,-0.07081757361954855,0.1460779622341223
+2012-06-01,78.0,78.4000015258789,77.25,77.30000305175781,26.27289581298828,440100,0.0,0.0,0.0,False,-0.01716459528589398,-0.01731361465134648,0.14901498563164206,28.769092559814453,-0.08676661391513385,0.14711220534861746
+2012-06-04,77.19999694824219,77.6500015258789,75.94999694824219,76.4000015258789,25.96699333190918,458220,0.0,0.0,0.0,False,-0.011643272338783262,-0.011711586015037866,0.1356366912325897,28.769092559814453,-0.09739963893818926,0.1475876461051946
+2012-06-05,76.0,77.75,76.0,77.6500015258789,26.391855239868164,473360,0.0,0.0,0.0,False,0.016361613473243386,0.01622920460510609,0.1542175398205703,28.769092559814453,-0.08263164070968598,0.148065237259068
+2012-06-06,77.80000305175781,78.55000305175781,77.80000305175781,78.30000305175781,26.612777709960938,405800,0.0,0.0,0.0,False,0.008370857906155882,0.008336016574640538,0.16387933083920103,28.769092559814453,-0.07495248052646342,0.1482841468782843
+2012-06-07,79.0,79.25,78.19999694824219,78.25,26.595787048339844,447060,0.0,0.0,0.0,False,-0.0006384399932343188,-0.0006386438828322669,0.16313626372709455,28.769092559814453,-0.07554306785853748,0.14828669613196285
+2012-06-08,77.55000305175781,78.9000015258789,77.55000305175781,78.19999694824219,26.57878875732422,237600,0.0,0.0,0.0,False,-0.0006391347240346512,-0.0006393390577015179,0.1623928629521627,28.769092559814453,-0.07613392038474365,0.14799486638634085
+2012-06-11,78.05000305175781,78.94999694824219,78.05000305175781,78.1500015258789,26.561803817749023,225800,0.0,0.0,0.0,False,-0.0006390411440594379,-0.000639245417882226,0.16165004608717526,28.769092559814453,-0.07672430882121872,0.14787126383403937
+2012-06-12,77.8499984741211,78.75,77.8499984741211,78.3499984741211,26.629770278930664,298500,0.0,0.0,0.0,False,0.0025588044263855636,0.0025555362602175174,0.16462248136701407,28.769092559814453,-0.07436182689585624,0.14777096461691985
+2012-06-13,78.3499984741211,78.6500015258789,78.05000305175781,78.25,26.595787048339844,232980,0.0,0.0,0.0,False,-0.0012761368286270391,-0.0012769517846337598,0.16313626372709455,28.769092559814453,-0.07554306785853748,0.14777842200503086
+2012-06-14,78.4000015258789,79.0,77.9000015258789,78.1500015258789,26.561803817749023,273600,0.0,0.0,0.0,False,-0.0012777674347088652,-0.0012785844755837752,0.16165004608717504,28.769092559814453,-0.07672430882121872,0.14774670743172605
+2012-06-15,77.9000015258789,78.3499984741211,77.9000015258789,78.05000305175781,26.527812957763672,332880,0.0,0.0,0.0,False,-0.0012796894449855767,-0.0012805089467364818,0.16016349478443037,28.769092559814453,-0.07790581497803195,0.1474694862126487
+2012-06-18,78.0,78.05000305175781,77.5999984741211,77.8499984741211,26.45983123779297,370400,0.0,0.0,0.0,False,-0.0025626582967446243,-0.0025659475261666435,0.15719039217894082,28.769092559814453,-0.08026882729165852,0.14741957157341748
+2012-06-19,77.80000305175781,79.0,77.80000305175781,78.9000015258789,26.81670379638672,415120,0.0,0.0,0.0,False,0.013487333134764024,0.0133971886914739,0.1727978044986065,28.769092559814453,-0.0678641065709139,0.14796665129787315
+2012-06-20,79.05000305175781,79.19999694824219,78.80000305175781,78.94999694824219,26.833702087402344,439360,0.0,0.0,0.0,False,0.0006338695144896267,0.0006336687040628513,0.17354120527353856,28.769092559814453,-0.06727325404470774,0.1475863909616793
+2012-06-21,79.05000305175781,79.05000305175781,78.0999984741211,78.0999984741211,26.544803619384766,360320,0.0,0.0,0.0,False,-0.010766254580772405,-0.010824630067945443,0.16090656189653707,28.769092559814453,-0.07731522764595788,0.1479965846858727
+2012-06-22,78.25,78.4000015258789,77.9000015258789,78.05000305175781,26.527812957763672,416120,0.0,0.0,0.0,False,-0.0006400748660534417,-0.0006402798014245046,0.1601634947844306,28.769092559814453,-0.07790581497803195,0.14799564814685293
+2012-06-25,77.9000015258789,77.9000015258789,77.05000305175781,77.25,26.255905151367188,522720,0.0,0.0,0.0,False,-0.010249914187400289,-0.0103028062946129,0.1482719185195358,28.769092559814453,-0.08735720124720803,0.148356900476425
+2012-06-26,77.1500015258789,77.69999694824219,77.1500015258789,77.55000305175781,26.357877731323242,301420,0.0,0.0,0.0,False,0.0038837960210540423,0.003876273556142911,0.15273157242777002,28.769092559814453,-0.08381268277676823,0.14837329135016072
+2012-06-27,77.69999694824219,78.80000305175781,77.69999694824219,78.75,26.76572608947754,401000,0.0,0.0,0.0,False,0.015473490024942915,0.01535499635529977,0.1705683529151678,28.769092559814453,-0.06963606746273521,0.14915772496398058
+2012-06-28,78.5999984741211,79.0,78.25,78.9000015258789,26.81670379638672,460300,0.0,0.0,0.0,False,0.0019045889784108372,0.0019027775484774738,0.1727978044986065,28.769092559814453,-0.0678641065709139,0.14891983524346183
+2012-06-29,79.30000305175781,79.9000015258789,79.30000305175781,79.9000015258789,27.156578063964844,428120,0.0,0.0,0.0,False,0.01267397627086142,0.012594333653411399,0.1876618160433401,28.769092559814453,-0.05605023837637546,0.1494391725839667
+2012-07-02,79.94999694824219,80.55000305175781,79.69999694824219,80.5,27.360525131225586,575040,0.0,0.0,0.0,False,0.007510042936203609,0.00748198296391099,0.1965812072755151,28.769092559814453,-0.048961135136962874,0.14959810302054283
+2012-07-03,80.0999984741211,80.8499984741211,80.0999984741211,80.44999694824219,27.343528747558594,212720,0.0,0.0,0.0,False,-0.0006212009303723232,-0.0006213939556127164,0.1958378899162896,28.769092559814453,-0.04955192136463593,0.1495978343554585
+2012-07-05,80.55000305175781,80.6500015258789,80.19999694824219,80.55000305175781,27.377513885498047,357100,0.0,0.0,0.0,False,0.001242895101550845,0.001242123346841358,0.19732419097191545,28.769092559814453,-0.048370614103421694,0.14960052314147687
+2012-07-06,80.4000015258789,80.75,80.05000305175781,80.5999984741211,27.394506454467773,296880,0.0,0.0,0.0,False,0.0006206761154718965,0.000620483575717503,0.1980673414997285,28.769092559814453,-0.04777996047281463,0.14956115365560954
+2012-07-09,80.5999984741211,81.0,80.44999694824219,80.80000305175781,27.46249008178711,344180,0.0,0.0,0.0,False,0.0024816518389310094,0.0024785776260397904,0.20104052752092438,28.769092559814453,-0.04541688186065507,0.1495696108550287
+2012-07-10,80.69999694824219,81.25,80.55000305175781,80.80000305175781,27.46249008178711,362480,0.0,0.0,0.0,False,0.0,0.0,0.20104052752092438,28.769092559814453,-0.04541688186065507,0.14945405763996172
+2012-07-11,81.05000305175781,81.25,80.5999984741211,81.25,27.615434646606445,313040,0.0,0.0,0.0,False,0.005569216934219856,0.005553766184761959,0.20772938276547825,28.769092559814453,-0.04010060139399296,0.14953011363252133
+2012-07-12,81.19999694824219,81.3499984741211,80.5,81.1500015258789,27.58144760131836,468680,0.0,0.0,0.0,False,-0.0012307264297309883,-0.0012314843954662072,0.20624299829414605,28.769092559814453,-0.0412819749537402,0.14953528199930224
+2012-07-13,81.5,81.94999694824219,81.4000015258789,81.94999694824219,27.853355407714844,544420,0.0,0.0,0.0,False,0.009858358789822441,0.00981008219682706,0.21813457455904084,28.769092559814453,-0.03183058868456423,0.14982901498650888
+2012-07-16,81.8499984741211,82.1500015258789,81.55000305175781,82.05000305175781,27.887338638305664,492200,0.0,0.0,0.0,False,0.001220076723015051,0.001219333034253465,0.21962079219896014,28.769092559814453,-0.03064934772188299,0.1497778531933913
+2012-07-17,82.1500015258789,82.6500015258789,82.05000305175781,82.6500015258789,28.091259002685547,395500,0.0,0.0,0.0,False,0.007312292041370405,0.0072856868518070056,0.22853901561124657,28.769092559814453,-0.023561172661932472,0.1498971435116327
+2012-07-18,82.6500015258789,82.75,82.4000015258789,82.5,28.040287017822266,451520,0.0,0.0,0.0,False,-0.0018145140756563594,-0.0018161623004415617,0.2263098142749269,28.769092559814453,-0.025332934658154782,0.14989896438156822
+2012-07-19,82.75,82.94999694824219,82.5,82.75,28.125261306762695,641760,0.0,0.0,0.0,False,0.003030435775725815,0.003025853260907435,0.23002606740822928,28.769092559814453,-0.022379268713921152,0.1499185512744896
+2012-07-20,82.75,83.0,82.5999984741211,82.69999694824219,28.10826301574707,379880,0.0,0.0,0.0,False,-0.0006043780653350872,-0.0006045607753790204,0.22928266663329744,28.769092559814453,-0.022970121240127317,0.1499196150275021
+2012-07-23,82.5,82.69999694824219,82.0,82.3499984741211,27.989294052124023,517980,0.0,0.0,0.0,False,-0.0042325263413252046,-0.004241508835662759,0.2240796953658375,28.769092559814453,-0.02710542593824028,0.14998389288761754
+2012-07-24,82.55000305175781,82.5999984741211,81.75,82.0,27.87034034729004,369600,0.0,0.0,0.0,False,-0.004249971600300384,-0.004259028399470353,0.2188773914240283,28.769092559814453,-0.031240200248089156,0.14998084100816444
+2012-07-25,82.25,82.25,81.25,81.44999694824219,27.683408737182617,589620,0.0,0.0,0.0,False,-0.006707187920135915,-0.006729782191052674,0.21070215170814222,28.769092559814453,-0.037737854274498495,0.14994185010562722
+2012-07-26,81.80000305175781,82.19999694824219,81.4000015258789,82.0999984741211,27.90433120727539,362460,0.0,0.0,0.0,False,0.007980320349641135,0.00794864599593399,0.22036394272677295,28.769092559814453,-0.030058694091275817,0.14995393714935076
+2012-07-27,82.30000305175781,82.3499984741211,81.9000015258789,82.19999694824219,27.938323974609375,271200,0.0,0.0,0.0,False,0.0012181896452376773,0.0012174482542739085,0.22185057744522418,28.769092559814453,-0.028877121635929592,0.1499552844685558
+2012-07-30,82.0999984741211,82.5999984741211,82.0,82.30000305175781,27.97231101989746,293980,0.0,0.0,0.0,False,0.0012165026548827118,0.0012157633150731918,0.22333696191655616,28.769092559814453,-0.027695748076182358,0.14991957530202063
+2012-07-31,82.30000305175781,82.5999984741211,82.1500015258789,82.25,27.95531463623047,388840,0.0,0.0,0.0,False,-0.00060761456766667,-0.0006077992402083637,0.22259364455733066,28.769092559814453,-0.028286534303855415,0.14989832746307682
+2012-08-01,82.55000305175781,82.9000015258789,82.3499984741211,82.75,28.125261306762695,311880,0.0,0.0,0.0,False,0.006079225819621836,0.006060821876492048,0.23002606740822906,28.769092559814453,-0.022379268713921152,0.14999535731035796
+2012-08-02,82.5,83.0,81.94999694824219,82.0999984741211,27.90433120727539,304800,0.0,0.0,0.0,False,-0.007855219444101058,-0.007886234205630874,0.22036394272677273,28.769092559814453,-0.030058694091275817,0.15022454457713771
+2012-08-03,82.5,82.75,82.05000305175781,82.4000015258789,28.006298065185547,297760,0.0,0.0,0.0,False,0.003654158816878139,0.0036474985986143954,0.22482334638788792,28.769092559814453,-0.026514374516435124,0.14908409774261813
+2012-08-06,82.5,82.75,82.1500015258789,82.69999694824219,28.10826301574707,317840,0.0,0.0,0.0,False,0.0036407864518257504,0.0036341748316372447,0.22928266663329677,28.769092559814453,-0.022970121240127317,0.14867720207857163
+2012-08-07,81.5999984741211,81.94999694824219,81.25,81.30000305175781,28.059951782226562,452040,1.26,0.0,0.0,False,-0.0017187555664127663,-0.001720234321416479,0.22716983020732617,28.769092559814453,-0.024649396782797428,0.13083120919182434
+2012-08-08,81.25,81.30000305175781,80.8499984741211,80.94999694824219,27.939138412475586,411360,0.0,0.0,0.0,False,-0.00430554445312703,-0.004314840000837155,0.22188619595183212,28.769092559814453,-0.02884881216233326,0.10763418259487938
+2012-08-09,80.75,81.1500015258789,80.69999694824219,81.05000305175781,27.973657608032227,326460,0.0,0.0,0.0,False,0.0012355139606319288,0.0012347513413450229,0.22339585340523405,28.769092559814453,-0.027648941311875563,0.10653656792200106
+2012-08-10,81.0,81.3499984741211,80.80000305175781,81.3499984741211,28.07720947265625,378100,0.0,0.0,0.0,False,0.003701763497465871,0.0036949288326525837,0.22792457551832057,28.769092559814453,-0.024049527656101577,0.10628610055819195
+2012-08-13,81.0999984741211,81.4000015258789,81.0,81.0999984741211,27.990915298461914,259200,0.0,0.0,0.0,False,-0.003073459785181809,-0.00307819256252905,0.22415059871622867,28.769092559814453,-0.027049072185179712,0.10622900940862118
+2012-08-14,81.4000015258789,81.44999694824219,81.0999984741211,81.3499984741211,28.07720947265625,403100,0.0,0.0,0.0,False,0.003082935062115544,0.0030781925625290455,0.22792457551832057,28.769092559814453,-0.024049527656101577,0.1056683221409559
+2012-08-15,81.3499984741211,81.69999694824219,81.25,81.5,28.128971099853516,447920,0.0,0.0,0.0,False,0.001843545999387075,0.001841848754107494,0.23018831095706638,28.769092559814453,-0.022250318067212116,0.10553214164208365
+2012-08-16,81.6500015258789,81.94999694824219,81.4000015258789,81.9000015258789,28.267030715942383,409360,0.0,0.0,0.0,False,0.004908093353247045,0.004896087929533584,0.236226190029317,28.769092559814453,-0.017451431352178526,0.10562560944166839
+2012-08-17,81.9000015258789,82.0,81.69999694824219,81.9000015258789,28.267030715942383,271440,0.0,0.0,0.0,False,0.0,0.0,0.236226190029317,28.769092559814453,-0.017451431352178526,0.10387639030500817
+2012-08-20,81.94999694824219,82.0,81.75,81.75,28.215248107910156,327680,0.0,0.0,0.0,False,-0.001831908294599227,-0.0018335882906451205,0.23396153701780142,28.769092559814453,-0.019251370224931064,0.10178310021169737
+2012-08-21,81.94999694824219,82.25,81.5,81.5999984741211,28.163471221923828,383200,0.0,0.0,0.0,False,-0.0018350675417881934,-0.0018367533409155209,0.23169713425340488,28.769092559814453,-0.02105111020208461,0.09805358808094877
+2012-08-22,81.5999984741211,81.75,81.19999694824219,81.4000015258789,28.094446182250977,344180,0.0,0.0,0.0,False,-0.002450871170280977,-0.0024538794713384023,0.22867840325654543,28.769092559814453,-0.023450387813268803,0.09261522127768142
+2012-08-23,81.44999694824219,81.44999694824219,81.0,81.1500015258789,28.008169174194336,357700,0.0,0.0,0.0,False,-0.003070963118367076,-0.003075688201788569,0.22490517719581038,28.769092559814453,-0.026449335655549966,0.09233097131101695
+2012-08-24,81.0999984741211,81.19999694824219,80.94999694824219,81.0,27.956396102905273,361800,0.0,0.0,0.0,False,-0.0018484989492553172,-0.001850209531769711,0.22264094126282652,28.769092559814453,-0.02824894303563741,0.0915238375286922
+2012-08-27,81.0,81.5,80.9000015258789,81.05000305175781,27.973657608032227,491200,0.0,0.0,0.0,False,0.0006174438601962429,0.0006172533201638103,0.22339585340523382,28.769092559814453,-0.027648941311875563,0.09062222231959002
+2012-08-28,81.0999984741211,81.44999694824219,81.0,81.44999694824219,28.111711502075195,382180,0.0,0.0,0.0,False,0.0049351391933576405,0.004923001312303204,0.2294334822303652,28.769092559814453,-0.022850253492440964,0.0900172269224032
+2012-08-29,81.5,81.55000305175781,81.30000305175781,81.4000015258789,28.094446182250977,261280,0.0,0.0,0.0,False,-0.0006141682203498755,-0.0006143568989088578,0.2286784032565452,28.769092559814453,-0.023450387813268803,0.08986228444223446
+2012-08-30,81.3499984741211,81.5999984741211,81.30000305175781,81.4000015258789,28.094446182250977,281940,0.0,0.0,0.0,False,0.0,0.0,0.2286784032565452,28.769092559814453,-0.023450387813268803,0.08970220787692451
+2012-08-31,81.55000305175781,81.8499984741211,81.4000015258789,81.69999694824219,28.197999954223633,236040,0.0,0.0,0.0,False,0.0036859161166906684,0.003679139774129939,0.2332072087853383,28.769092559814453,-0.01985090785896182,0.08974433299927319
+2012-09-04,81.75,81.9000015258789,81.5999984741211,81.75,28.215248107910156,337340,0.0,0.0,0.0,False,0.0006116800381064103,0.0006114930381241198,0.2339615370178012,28.769092559814453,-0.019251370224931064,0.08942574627510173
+2012-09-05,82.0,82.0,81.5,81.5999984741211,28.163471221923828,276320,0.0,0.0,0.0,False,-0.0018350675417881934,-0.0018367533409155209,0.23169713425340466,28.769092559814453,-0.02105111020208461,0.08900905569559271
+2012-09-06,81.8499984741211,81.94999694824219,81.55000305175781,81.75,28.215248107910156,487260,0.0,0.0,0.0,False,0.0018384412055720833,0.0018367533409155794,0.2339615370178012,28.769092559814453,-0.019251370224931064,0.088766784146766
+2012-09-07,82.0,82.0,81.55000305175781,81.75,28.215248107910156,304200,0.0,0.0,0.0,False,0.0,0.0,0.2339615370178012,28.769092559814453,-0.019251370224931064,0.08870228791381025
+2012-09-10,81.80000305175781,82.0,81.5999984741211,81.5999984741211,28.163471221923828,380200,0.0,0.0,0.0,False,-0.0018350675417881934,-0.0018367533409155209,0.23169713425340466,28.769092559814453,-0.02105111020208461,0.08862526582792322
+2012-09-11,81.6500015258789,81.69999694824219,81.4000015258789,81.55000305175781,28.146242141723633,300700,0.0,0.0,0.0,False,-0.0006117527226822128,-0.0006119399197284959,0.23094364017800517,28.769092559814453,-0.021649984850785176,0.08835596726319564
+2012-09-12,81.69999694824219,82.05000305175781,81.5,81.8499984741211,28.24976921081543,281740,0.0,0.0,0.0,False,0.0036781844116351436,0.003671436433163018,0.23547127788690925,28.769092559814453,-0.01805143307594037,0.08828666896232418
+2012-09-13,81.9000015258789,82.3499984741211,81.75,82.25,28.38782501220703,348800,0.0,0.0,0.0,False,0.004886970946960778,0.004875068466741342,0.24150899012774718,28.769092559814453,-0.013252678957972663,0.0883955833826714
+2012-09-14,82.30000305175781,83.0,82.25,82.8499984741211,28.594905853271484,467320,0.0,0.0,0.0,False,0.00729470612755323,0.00726822844544427,0.25056543336544457,28.769092559814453,-0.006054647228820764,0.08840749352841128
+2012-09-17,82.9000015258789,83.0,82.69999694824219,82.80000305175781,28.577646255493164,308260,0.0,0.0,0.0,False,-0.0006035899494435393,-0.0006037721831904022,0.2498106046387436,28.769092559814453,-0.006654582654049612,0.08802636583123516
+2012-09-18,82.8499984741211,82.9000015258789,82.6500015258789,82.9000015258789,28.612173080444336,400600,0.0,0.0,0.0,False,0.001208175951318502,0.0012074466940754384,0.2513205957549709,28.769092559814453,-0.005454446609459818,0.08704235163019425
+2012-09-19,83.0999984741211,83.1500015258789,82.5999984741211,82.75,28.56039810180664,648200,0.0,0.0,0.0,False,-0.001809543738328756,-0.0018111829403695593,0.2490562764062807,28.769092559814453,-0.007254120288080368,0.08700753222818593
+2012-09-20,82.6500015258789,83.0999984741211,82.5,82.69999694824219,28.543132781982422,379960,0.0,0.0,0.0,False,-0.0006045195785673307,-0.0006047023742005048,0.2483011974324607,28.769092559814453,-0.007854254608908318,0.08679042799150001
+2012-09-21,82.75,83.0999984741211,82.5999984741211,83.0999984741211,28.68120574951172,429040,0.0,0.0,0.0,False,0.0048373445404161775,0.004825682184083313,0.2543396604146555,28.769092559814453,-0.0030549038041435272,0.08489500979896226
+2012-09-24,81.94999694824219,82.94999694824219,81.94999694824219,82.80000305175781,28.577646255493164,310040,0.0,0.0,0.0,False,-0.003610709219235564,-0.003617243563588661,0.2498106046387436,28.769092559814453,-0.006654582654049612,0.08451007432477212
+2012-09-25,82.94999694824219,83.0,82.3499984741211,82.4000015258789,28.43960189819336,311420,0.0,0.0,0.0,False,-0.004830501296910317,-0.0048422058761689825,0.24377339289214395,28.769092559814453,-0.011452938980819116,0.08436421836340675
+2012-09-26,82.44999694824219,82.44999694824219,82.05000305175781,82.25,28.38782501220703,248560,0.0,0.0,0.0,False,-0.001820591095883728,-0.0018222503860847521,0.2415089901277474,28.769092559814453,-0.013252678957972663,0.08395333580407448
+2012-09-27,82.3499984741211,82.75,82.25,82.75,28.56039810180664,291880,0.0,0.0,0.0,False,0.006079123339861381,0.006060720015959553,0.2490562764062807,28.769092559814453,-0.007254120288080368,0.08350604731410768
+2012-09-28,82.6500015258789,82.94999694824219,82.3499984741211,82.8499984741211,28.594905853271484,364700,0.0,0.0,0.0,False,0.0012082377613167328,0.0012075084294845247,0.25056543336544435,28.769092559814453,-0.006054647228820764,0.08350843859988064
+2012-10-01,83.0,83.8499984741211,82.9000015258789,83.5,28.819246292114258,334740,0.0,0.0,0.0,False,0.007845468699702263,0.007814853035378974,0.2603767053298425,28.819246292114258,0.0,0.08373429148942535
+2012-10-02,83.6500015258789,83.75,83.4000015258789,83.4000015258789,28.784732818603516,238360,0.0,0.0,0.0,False,-0.0011975841824908295,-0.0011983018594708583,0.2588672981235596,28.819246292114258,-0.0011975841824908295,0.08212796285296588
+2012-10-03,83.44999694824219,83.8499984741211,83.3499984741211,83.80000305175781,28.922800064086914,354500,0.0,0.0,0.0,False,0.004796544277602788,0.004785077511713867,0.26490551085863534,28.922800064086914,0.0,0.08222001115422858
+2012-10-04,83.8499984741211,84.05000305175781,83.6500015258789,83.94999694824219,28.97456169128418,406560,0.0,0.0,0.0,False,0.0017896478585259779,0.0017880483468879279,0.26716924629738115,28.97456169128418,0.0,0.08102139116091812
+2012-10-05,83.75,84.3499984741211,83.75,84.0999984741211,29.026344299316406,382080,0.0,0.0,0.0,False,0.001787174853029816,0.001785579756247299,0.2694338993088965,29.026344299316406,0.0,0.0808567055224396
+2012-10-08,84.0,84.1500015258789,83.9000015258789,84.05000305175781,29.009078979492188,268840,0.0,0.0,0.0,False,-0.0005948155112535103,-0.0005949924841806986,0.2686788203350765,29.026344299316406,-0.0005948155112535103,0.08054579908152106
+2012-10-09,84.0,84.1500015258789,83.75,83.8499984741211,28.94005012512207,352460,0.0,0.0,0.0,False,-0.0023795603582904556,-0.0023823960113380366,0.26565992250680437,29.026344299316406,-0.002972960470132957,0.07998950523792014
+2012-10-10,83.8499984741211,83.94999694824219,83.4000015258789,83.55000305175781,28.836509704589844,357920,0.0,0.0,0.0,False,-0.003577755397263349,-0.0035841708706720408,0.2611317008879557,29.026344299316406,-0.006540079342028382,0.07987739307812235
+2012-10-11,83.6500015258789,83.75,83.30000305175781,83.3499984741211,28.767488479614258,214160,0.0,0.0,0.0,False,-0.0023935360306313047,-0.002396405117085141,0.2581131367225089,29.026344299316406,-0.008917961457111434,0.07991984902145781
+2012-10-12,83.30000305175781,83.9000015258789,83.1500015258789,83.3499984741211,28.767488479614258,241360,0.0,0.0,0.0,False,0.0,0.0,0.2581131367225089,29.026344299316406,-0.008917961457111434,0.07982191705505849
+2012-10-15,83.5,83.5,83.1500015258789,83.5,28.819246292114258,233860,0.0,0.0,0.0,False,0.001799177308671851,0.0017975607278976889,0.26037670532984203,29.026344299316406,-0.007134829142332766,0.07961234760717795
+2012-10-16,83.6500015258789,84.0,83.5,83.94999694824219,28.97456169128418,338800,0.0,0.0,0.0,False,0.005389294279094958,0.005374823999130849,0.2671692462973807,29.026344299316406,-0.0017839865571168678,0.07967434433644155
+2012-10-17,83.94999694824219,84.4000015258789,83.94999694824219,84.30000305175781,29.095373153686523,349640,0.0,0.0,0.0,False,0.004169569972776621,0.004160901403680645,0.2724527971371682,29.095373153686523,0.0,0.07958525272060228
+2012-10-18,84.25,84.4000015258789,83.9000015258789,83.94999694824219,28.97456169128418,322660,0.0,0.0,0.0,False,-0.004152256847306912,-0.004160901403680723,0.2671692462973805,29.095373153686523,-0.004152256847306912,0.07965413551785325
+2012-10-19,83.94999694824219,84.25,83.05000305175781,83.19999694824219,28.715709686279297,401060,0.0,0.0,0.0,False,-0.008933767756795663,-0.008973913138497745,0.2558486505424058,29.095373153686523,-0.01304892930576218,0.08007774155656007
+2012-10-22,83.19999694824219,83.69999694824219,83.1500015258789,83.4000015258789,28.784732818603516,243100,0.0,0.0,0.0,False,0.002403671477330782,0.002400787279896137,0.2588672981235589,29.095373153686523,-0.01067662316761342,0.08008860418055253
+2012-10-23,83.19999694824219,83.4000015258789,82.8499984741211,83.4000015258789,28.784732818603516,367440,0.0,0.0,0.0,False,0.0,0.0,0.2588672981235589,29.095373153686523,-0.01067662316761342,0.079918059531366
+2012-10-24,83.4000015258789,83.9000015258789,83.3499984741211,83.4000015258789,28.784732818603516,280460,0.0,0.0,0.0,False,0.0,0.0,0.2588672981235589,29.095373153686523,-0.01067662316761342,0.07973242291607315
+2012-10-25,83.80000305175781,83.8499984741211,83.3499984741211,83.5,28.819246292114258,256420,0.0,0.0,0.0,False,0.0011990201100089415,0.0011983018594707352,0.2603767053298416,29.095373153686523,-0.009490404543489372,0.07898362215342827
+2012-10-26,83.44999694824219,83.6500015258789,82.8499984741211,83.05000305175781,28.66392707824707,253900,0.0,0.0,0.0,False,-0.005389426645404205,-0.005404001997301423,0.2535839975308902,29.095373153686523,-0.014828683349771277,0.07906153162579364
+2012-10-31,83.0999984741211,83.3499984741211,82.5999984741211,83.0,28.64667510986328,374460,0.0,0.0,0.0,False,-0.0006018703695657157,-0.0006020515662448522,0.25282950246701463,29.095373153686523,-0.01542162877420905,0.07901975877850768
+2012-11-01,83.05000305175781,83.30000305175781,82.94999694824219,83.25,28.732955932617188,278540,0.0,0.0,0.0,False,0.003011896578678286,0.003007369905148638,0.25660289535916236,29.095373153686523,-0.012456180546473461,0.07905839156685791
+2012-11-02,83.44999694824219,83.44999694824219,83.0,83.0,28.64667510986328,334240,0.0,0.0,0.0,False,-0.003002852298115366,-0.003007369905148688,0.25282950246701463,29.095373153686523,-0.01542162877420905,0.078538024797319
+2012-11-05,83.05000305175781,83.30000305175781,82.75,83.0,28.64667510986328,284480,0.0,0.0,0.0,False,0.0,0.0,0.25282950246701463,29.095373153686523,-0.01542162877420905,0.07852180344220311
+2012-11-06,83.1500015258789,83.44999694824219,83.05000305175781,83.44999694824219,28.801990509033203,308500,0.0,0.0,0.0,False,0.005421760067242376,0.005407115236122077,0.25962204343455353,29.095373153686523,-0.01008348107802659,0.07841518189451638
+2012-11-07,81.94999694824219,82.0999984741211,81.05000305175781,81.55000305175781,28.584680557250977,638300,1.28,0.0,0.0,False,-0.007544962967544588,-0.0075735701850717955,0.25011824176373687,29.095373153686523,-0.017552364554253574,0.07871414200293214
+2012-11-08,81.6500015258789,81.75,81.0999984741211,81.3499984741211,28.514568328857422,438100,0.0,0.0,0.0,False,-0.0024527903417752572,-0.002455803359881785,0.24705196381426164,29.095373153686523,-0.01996210262577469,0.07864952949773303
+2012-11-09,81.0999984741211,81.44999694824219,80.5,80.75,28.30425262451172,527120,0.0,0.0,0.0,False,-0.0073757281513133766,-0.007403063328359248,0.23785404753860617,29.095373153686523,-0.027190595734791767,0.07895120046203281
+2012-11-12,80.69999694824219,80.75,79.25,79.3499984741211,27.81353187561035,896220,0.0,0.0,0.0,False,-0.017337350518006556,-0.01748940239347996,0.2163929380262961,29.095373153686523,-0.04405653336375093,0.07986020087267187
+2012-11-13,78.75,79.44999694824219,78.44999694824219,79.19999694824219,27.760955810546875,824100,0.0,0.0,0.0,False,-0.0018903052405789822,-0.001892094122240659,0.2140935840809417,29.095373153686523,-0.045863558308430585,0.07960370995085557
+2012-11-14,79.4000015258789,79.9000015258789,78.5,78.6500015258789,27.56816864013672,570820,0.0,0.0,0.0,False,-0.006944543686673521,-0.006968769252329012,0.20566225814658168,29.095373153686523,-0.05248960051080498,0.07985054151306012
+2012-11-15,78.44999694824219,78.5999984741211,77.0999984741211,77.9000015258789,27.30528450012207,952280,0.0,0.0,0.0,False,-0.009535785399684249,-0.009581542117775147,0.19416532158839717,29.095373153686523,-0.061524856344302936,0.08029750093690705
+2012-11-16,78.0,79.4000015258789,77.5999984741211,79.3499984741211,27.81353187561035,755440,0.0,0.0,0.0,False,0.018613516936108354,0.01844240549234473,0.2163929380262961,29.095373153686523,-0.04405653336375093,0.0823397979539941
+2012-11-19,79.9000015258789,80.6500015258789,79.5,80.5,28.216623306274414,711360,0.0,0.0,0.0,False,0.014492637341665171,0.014388622831734421,0.23402167974207377,29.095373153686523,-0.030202391382657567,0.08355520636153478
+2012-11-20,80.5,80.75,80.3499984741211,80.75,28.30425262451172,424720,0.0,0.0,0.0,False,0.0031055919514586527,0.0031007795617457134,0.23785404753860617,29.095373153686523,-0.027190595734791767,0.0834672886936403
+2012-11-21,80.80000305175781,80.8499984741211,80.3499984741211,80.8499984741211,28.339309692382812,398620,0.0,0.0,0.0,False,0.0012385795285312362,0.001237813121678938,0.23938722822119707,29.095373153686523,-0.025985693921506403,0.08347191741946065
+2012-11-23,81.0999984741211,81.0999984741211,80.8499984741211,81.05000305175781,28.409412384033203,145540,0.0,0.0,0.0,False,0.0024736908700790927,0.0024706363331018616,0.24245308909214058,29.095373153686523,-0.023576283625233563,0.08339907896483734
+2012-11-26,80.94999694824219,81.19999694824219,80.69999694824219,80.80000305175781,28.32179832458496,554520,0.0,0.0,0.0,False,-0.003083979994513486,-0.003088745260662459,0.23862138862125892,29.095373153686523,-0.02658755483270192,0.0834636921222981
+2012-11-27,81.0,81.0999984741211,80.69999694824219,81.05000305175781,28.409412384033203,348120,0.0,0.0,0.0,False,0.003093520349383594,0.0030887452606624477,0.24245308909214058,29.095373153686523,-0.023576283625233563,0.08318973001712779
+2012-11-28,80.80000305175781,81.4000015258789,80.80000305175781,81.4000015258789,28.532093048095703,359700,0.0,0.0,0.0,False,0.0043183105093524965,0.0043090133622273735,0.24781838732414463,29.095373153686523,-0.019359782829231342,0.08328269023565263
+2012-11-29,81.55000305175781,81.75,81.3499984741211,81.5999984741211,28.60219383239746,438120,0.0,0.0,0.0,False,0.0024569099849629517,0.0024538967161701073,0.2508841647793816,29.095373153686523,-0.016950438088008335,0.08280243798689849
+2012-11-30,81.69999694824219,81.75,81.25,81.69999694824219,28.637256622314453,372280,0.0,0.0,0.0,False,0.0012258776415001726,0.0012251268670133398,0.2524175957090913,29.095373153686523,-0.015745339609573805,0.08277868139541007
+2012-12-03,81.80000305175781,81.80000305175781,80.9000015258789,81.0999984741211,28.426942825317383,375740,0.0,0.0,0.0,False,-0.007344062309138644,-0.007371162700905995,0.24321976284914215,29.095373153686523,-0.02297376716354116,0.08312067803168376
+2012-12-04,80.75,81.0,80.19999694824219,80.3499984741211,28.1640567779541,394980,0.0,0.0,0.0,False,-0.009247777679742275,-0.009290803845465666,0.2317227428752513,29.095373153686523,-0.03200908855208895,0.08301852706122459
+2012-12-05,80.5,80.69999694824219,79.80000305175781,80.05000305175781,28.058889389038086,290500,0.0,0.0,0.0,False,-0.0037340994497049307,-0.0037410886032762884,0.22712336765889174,29.095373153686523,-0.03562366288184582,0.08310700406647206
+2012-12-06,80.1500015258789,80.1500015258789,79.5999984741211,79.80000305175781,27.97127342224121,497660,0.0,0.0,0.0,False,-0.003122574296583025,-0.003127459704385226,0.22329158377230374,29.095373153686523,-0.0386349996443639,0.08316746736947427
+2012-12-07,79.80000305175781,80.19999694824219,79.55000305175781,79.8499984741211,27.988794326782227,454140,0.0,0.0,0.0,False,0.0006263892342879274,0.0006261931344371286,0.22405784045077382,29.095373153686523,-0.03803281095791988,0.08316833464391682
+2012-12-10,79.94999694824219,80.5999984741211,79.75,79.75,27.9537410736084,506440,0.0,0.0,0.0,False,-0.0012524031140664915,-0.0012531880262659845,0.22252482659959583,29.095373153686523,-0.039237581661105914,0.08317992222094399
+2012-12-11,80.19999694824219,80.5,79.5999984741211,79.94999694824219,28.023847579956055,507920,0.0,0.0,0.0,False,0.0025079471890023797,0.0025048075377417027,0.2255908543019518,29.095373153686523,-0.03682804025473385,0.08280078045632527
+2012-12-12,80.05000305175781,80.1500015258789,79.1500015258789,79.3499984741211,27.81353187561035,526200,0.0,0.0,0.0,False,-0.007504883251510774,-0.007533186585551257,0.21639293802629633,29.095373153686523,-0.04405653336375093,0.08294153729899761
+2012-12-13,79.44999694824219,79.44999694824219,78.44999694824219,78.94999694824219,27.673337936401367,1033160,0.0,0.0,0.0,False,-0.0050404939522232795,-0.005053240091127921,0.21026171677864758,29.095373153686523,-0.048874960625998276,0.08310549580802633
+2012-12-14,78.75,79.4000015258789,78.75,78.80000305175781,27.62074851989746,467120,0.0,0.0,0.0,False,-0.0019003640480511619,-0.0019021720307220108,0.20796177892334877,29.095373153686523,-0.05068244445602588,0.08312742572451265
+2012-12-17,78.75,79.05000305175781,78.69999694824219,79.0,27.690853118896484,695540,0.0,0.0,0.0,False,0.002538113655700558,0.002534898085075808,0.2110277232099984,29.095373153686523,-0.048272968604703426,0.08296192778181487
+2012-12-18,79.0,80.05000305175781,78.75,79.6500015258789,27.91869354248047,955120,0.0,0.0,0.0,False,0.008228003037887843,0.008194337561254482,0.22099206299553664,29.095373153686523,-0.040442155699143,0.08321347896617749
+2012-12-19,79.9000015258789,80.5,79.75,80.30000305175781,28.146520614624023,749980,0.0,0.0,0.0,False,0.008160377268259245,0.00812726142620585,0.23095581887113048,29.095373153686523,-0.03261180167893041,0.08354382621078843
+2012-12-20,80.1500015258789,80.69999694824219,80.0999984741211,80.6500015258789,28.269214630126953,361320,0.0,0.0,0.0,False,0.004359118385637295,0.004349644949662357,0.23632170101307892,29.095373153686523,-0.028394841997580356,0.08364543672124432
+2012-12-21,80.30000305175781,80.6500015258789,79.8499984741211,80.19999694824219,28.111469268798828,753400,0.0,0.0,0.0,False,-0.005580111205495397,-0.005595738186670123,0.2294228884356586,29.095373153686523,-0.03381650682706672,0.08363346017528256
+2012-12-24,80.19999694824219,80.30000305175781,79.80000305175781,80.0,28.041385650634766,211620,0.0,0.0,0.0,False,-0.002493061372706329,-0.002496174224974493,0.22635786172177852,29.095373153686523,-0.03622526157284267,0.08366978299557992
+2012-12-26,80.05000305175781,80.0999984741211,79.19999694824219,79.4000015258789,27.8310604095459,445940,0.0,0.0,0.0,False,-0.0075005295283653295,-0.007528799950773024,0.21715952836759134,29.095373153686523,-0.043454082457108134,0.0839805891724143
+2012-12-27,79.30000305175781,79.9000015258789,78.69999694824219,78.8499984741211,27.638275146484375,400020,0.0,0.0,0.0,False,-0.0069269823077025006,-0.006951085221108152,0.20872828584893743,29.095373153686523,-0.050080059104432806,0.08378312422361466
+2012-12-28,78.80000305175781,79.3499984741211,78.69999694824219,79.05000305175781,27.708393096923828,505000,0.0,0.0,0.0,False,0.0025369872058884635,0.0025337744864518856,0.2117948140455317,29.095373153686523,-0.04767012436776252,0.08376672814101258
+2012-12-31,79.0,79.9000015258789,78.75,79.75,27.9537410736084,518500,0.0,0.0,0.0,False,0.008854644721775884,0.008815672244534792,0.22252482659959538,29.095373153686523,-0.039237581661105914,0.08422423298906423
+2013-01-02,80.9000015258789,81.80000305175781,80.5999984741211,81.69999694824219,28.637256622314453,983980,0.0,0.0,0.0,False,0.024451666304921682,0.024157509745862,0.25241759570909084,29.095373153686523,-0.015745339609573805,0.0874278718302459
+2013-01-03,81.8499984741211,82.5,81.5,82.1500015258789,28.79498863220215,558720,0.0,0.0,0.0,False,0.005507930175294495,0.005492816997375071,0.25931582437656675,29.095373153686523,-0.010324133665435165,0.08757467360975493
+2013-01-04,82.25,82.8499984741211,82.19999694824219,82.8499984741211,29.040346145629883,542880,0.0,0.0,0.0,False,0.008520840781070627,0.008484743326095593,0.27004625400916216,29.095373153686523,-0.0018912631835301674,0.08796307326704304
+2013-01-07,82.5,83.0,82.5,82.75,29.005287170410156,566680,0.0,0.0,0.0,False,-0.0012072505969424885,-0.0012079799109800259,0.2685129899108649,29.095373153686523,-0.0030962305518653643,0.08774140464359308
+2013-01-08,82.75,82.94999694824219,82.4000015258789,82.44999694824219,28.90013313293457,727140,0.0,0.0,0.0,False,-0.0036253403339119306,-0.0036319278062189523,0.26391419860444976,29.095373153686523,-0.006710345996274514,0.08778015765987444
+2013-01-09,82.69999694824219,83.0999984741211,82.55000305175781,83.0999984741211,29.12797737121582,735900,0.0,0.0,0.0,False,0.007883847359221985,0.007852932215176188,0.2738787052214007,29.12797737121582,0.0,0.08797615117793023
+2013-01-10,83.25,83.5999984741211,83.25,83.5,29.268177032470703,650540,0.0,0.0,0.0,False,0.004813230231132559,0.004801683674504087,0.28001017671616824,29.268177032470703,0.0,0.0878732513535289
+2013-01-11,83.5999984741211,83.6500015258789,83.25,83.6500015258789,29.320764541625977,798400,0.0,0.0,0.0,False,0.0017967469957875792,0.0017951347767817057,0.2823100311557605,29.320764541625977,0.0,0.087845132145532
+2013-01-14,83.69999694824219,83.8499984741211,83.5,83.6500015258789,29.320764541625977,540140,0.0,0.0,0.0,False,0.0,0.0,0.2823100311557605,29.320764541625977,0.0,0.08772884770705763
+2013-01-15,83.6500015258789,83.80000305175781,83.3499984741211,83.75,29.355812072753906,663160,0.0,0.0,0.0,False,0.0011953143676786127,0.0011946005482289614,0.28384279475981944,29.355812072753906,0.0,0.08770768859578482
+2013-01-16,83.75,83.9000015258789,83.55000305175781,83.6500015258789,29.320764541625977,654260,0.0,0.0,0.0,False,-0.0011938872970391756,-0.0011946005482290644,0.2823100311557605,29.355812072753906,-0.0011938872970391756,0.08771992412109858
+2013-01-17,83.9000015258789,84.30000305175781,83.75,84.1500015258789,29.49601936340332,629580,0.0,0.0,0.0,False,0.005977157298491909,0.005959364957020135,0.2899745999174126,29.49601936340332,0.0,0.08778674899191996
+2013-01-18,84.1500015258789,84.5999984741211,84.0,84.5,29.61870002746582,730900,0.0,0.0,0.0,False,0.004159227811421751,0.004150602132598766,0.29533989814941664,29.61870002746582,0.0,0.08785880229121082
+2013-01-22,84.5999984741211,85.4000015258789,84.44999694824219,85.3499984741211,29.916635513305664,845780,0.0,0.0,0.0,False,0.01005903316362855,0.010008777821970676,0.3083697651430728,29.916635513305664,0.0,0.08833770221975612
+2013-01-23,85.5,85.5,84.80000305175781,85.0,29.793968200683594,566960,0.0,0.0,0.0,False,-0.004100304413158784,-0.004108733710980902,0.30300505082101314,29.916635513305664,-0.004100304413158784,0.08843658616327968
+2013-01-24,85.0,85.19999694824219,84.4000015258789,84.5,29.61870002746582,578440,0.0,0.0,0.0,False,-0.005882673030904062,-0.005900044110989777,0.29533989814941664,29.916635513305664,-0.009958856693873086,0.08850615916008753
+2013-01-25,84.69999694824219,85.0,84.3499984741211,84.80000305175781,29.723852157592773,739540,0.0,0.0,0.0,False,0.0035501939662929693,0.003543906903494777,0.29993860604012523,29.916635513305664,-0.0064440186005257916,0.08856656893048054
+2013-01-28,84.94999694824219,85.5,84.80000305175781,85.5,29.969221115112305,728500,0.0,0.0,0.0,False,0.008254951485379802,0.008221065729160006,0.3106695361669587,29.969221115112305,0.0,0.0888409862229142
+2013-01-29,85.30000305175781,85.69999694824219,85.0,85.6500015258789,30.02179527282715,599880,0.0,0.0,0.0,False,0.0017542717414278375,0.001752734803964566,0.31296880669660676,30.02179527282715,0.0,0.088828433911743
+2013-01-30,85.75,86.1500015258789,85.5999984741211,85.69999694824219,30.039318084716797,658860,0.0,0.0,0.0,False,0.0005836696883183556,0.0005834994194164679,0.3137351467907832,30.039318084716797,0.0,0.08868391852924572
+2013-01-31,85.80000305175781,86.44999694824219,85.69999694824219,86.44999694824219,30.302207946777344,649640,0.0,0.0,0.0,False,0.008751525627817003,0.008713452995244132,0.3252323335960867,30.302207946777344,0.0,0.0890688905386082
+2013-02-01,85.4000015258789,87.0,85.4000015258789,86.3499984741211,30.26715850830078,1072880,0.0,0.0,0.0,False,-0.0011566628589614325,-0.0011573323097150863,0.3236994865763214,30.302207946777344,-0.0011566628589614325,0.08904337347636117
+2013-02-04,86.0,86.5,86.0,86.4000015258789,30.284685134887695,624120,0.0,0.0,0.0,False,0.00057906415569553,0.0005788965627422513,0.3244659935019103,30.302207946777344,-0.0005782684852676523,0.08882727980747002
+2013-02-05,86.6500015258789,86.75,85.80000305175781,86.3499984741211,30.26715850830078,763040,0.0,0.0,0.0,False,-0.0005787290344558826,-0.0005788965627423176,0.3236994865763212,30.302207946777344,-0.0011566628589614325,0.08883156411325786
+2013-02-06,86.19999694824219,86.19999694824219,85.75,85.9000015258789,30.10941505432129,767980,0.0,0.0,0.0,False,-0.00521170343546562,-0.00522533173353617,0.3168007574146072,30.302207946777344,-0.006362338110631249,0.08899957128795258
+2013-02-07,84.69999694824219,84.8499984741211,84.4000015258789,84.69999694824219,30.14679718017578,524900,1.305,0.0,0.0,False,0.0012415427462488804,0.0012407726693765002,0.31843562184323027,30.302207946777344,-0.005128694479112683,0.08898070082055462
+2013-02-08,84.75,85.0,84.5999984741211,85.0,30.253572463989258,463680,0.0,0.0,0.0,False,0.0035418450316735406,0.0035355874697495814,0.32310531650003704,30.302207946777344,-0.0016050144884989237,0.08903323465574438
+2013-02-11,84.5999984741211,85.55000305175781,84.5999984741211,85.30000305175781,30.3603515625,387020,0.0,0.0,0.0,False,0.0035294707306994244,0.0035232567659254648,0.3277751779882567,30.3603515625,0.0,0.0890864776054712
+2013-02-12,85.44999694824219,85.5999984741211,85.1500015258789,85.55000305175781,30.4493350982666,501700,0.0,0.0,0.0,False,0.0029309125615168963,0.0029266258113126824,0.3316667709362928,30.4493350982666,0.0,0.08908488726351847
+2013-02-13,85.69999694824219,86.05000305175781,85.4000015258789,85.94999694824219,30.59170913696289,506720,0.0,0.0,0.0,False,0.004675768394837521,0.0046648709458915446,0.33789333633629215,30.59170913696289,0.0,0.08918582484031556
+2013-02-14,85.9000015258789,86.44999694824219,85.9000015258789,86.3499984741211,30.73406982421875,572800,0.0,0.0,0.0,False,0.004653570894600723,0.004642776508903379,0.3441193178263471,30.73406982421875,0.0,0.08925109955855119
+2013-02-15,86.25,86.55000305175781,85.5,85.69999694824219,30.502721786499023,518640,0.0,0.0,0.0,False,-0.007527413031951369,-0.007555886985562177,0.33400157655684337,30.73406982421875,-0.007527413031951369,0.08959830402803427
+2013-02-19,85.6500015258789,86.4000015258789,85.6500015258789,86.4000015258789,30.751867294311523,577620,0.0,0.0,0.0,False,0.008167976272949407,0.008134798893679194,0.3448976697822368,30.751867294311523,0.0,0.08983275055041853
+2013-02-20,86.5999984741211,86.69999694824219,85.80000305175781,85.94999694824219,30.59170913696289,594080,0.0,0.0,0.0,False,-0.005208079100232688,-0.005221688417020332,0.33789333633629237,30.751867294311523,-0.005208079100232688,0.08986379017115784
+2013-02-21,85.94999694824219,85.94999694824219,84.5999984741211,85.0,30.253572463989258,622760,0.0,0.0,0.0,False,-0.011053212864301054,-0.011114753523129626,0.3231053165000375,30.751867294311523,-0.01620372595762465,0.09046756408257592
+2013-02-22,85.30000305175781,85.80000305175781,84.9000015258789,85.30000305175781,30.3603515625,540420,0.0,0.0,0.0,False,0.0035294707306994244,0.0035232567659254648,0.32777517798825717,30.751867294311523,-0.012731445803421004,0.09052692083951581
+2013-02-25,85.4000015258789,85.55000305175781,84.44999694824219,84.5,30.075611114501953,511000,0.0,0.0,0.0,False,-0.009378694031651036,-0.00942295091438543,0.3153223808510843,30.751867294311523,-0.021990735500301284,0.09103689747424376
+2013-02-26,84.8499984741211,84.94999694824219,84.1500015258789,84.9000015258789,30.217975616455078,603740,0.0,0.0,0.0,False,0.004733553090945586,0.0047223850576318714,0.32154852917255194,30.751867294311523,-0.017361276723355412,0.09112758887420155
+2013-02-27,84.80000305175781,85.30000305175781,84.5,85.19999694824219,30.324756622314453,526600,0.0,0.0,0.0,False,0.003533691575329456,0.0035274627567575506,0.32621847407647797,30.751867294311523,-0.013888934545320364,0.09101334456448587
+2013-02-28,85.30000305175781,85.55000305175781,85.19999694824219,85.4000015258789,30.39593505859375,491160,0.0,0.0,0.0,False,0.00234720552470713,0.0023444551407896313,0.329331381405799,30.751867294311523,-0.011574329204510292,0.09102726259808827
+2013-03-01,85.25,85.5,85.0,85.1500015258789,30.30697250366211,533200,0.0,0.0,0.0,False,-0.0029267911896820875,-0.0029310826184722,0.32544070603053266,30.751867294311523,-0.014467244749450048,0.09097964272971004
+2013-03-04,85.25,85.69999694824219,85.0999984741211,85.6500015258789,30.484933853149414,392260,0.0,0.0,0.0,False,0.005871960634332707,0.005854787865907892,0.33322364167948604,30.751867294311523,-0.008680235206773523,0.09115316808985316
+2013-03-05,85.8499984741211,85.94999694824219,85.4000015258789,85.75,30.520511627197266,621180,0.0,0.0,0.0,False,0.0011670608904461588,0.001166380404279556,0.3347795948499084,30.751867294311523,-0.0075233046793569125,0.09114542084359192
+2013-03-06,86.0999984741211,87.3499984741211,84.44999694824219,85.19999694824219,30.324756622314453,961620,0.0,0.0,0.0,False,-0.006413883465451908,-0.006434540792504953,0.32621847407647797,30.751867294311523,-0.013888934545320364,0.09131247908881607
+2013-03-07,85.44999694824219,85.55000305175781,84.80000305175781,85.5,30.431537628173828,497460,0.0,0.0,0.0,False,0.0035212485689266604,0.0035150634884026336,0.3308884189804038,30.751867294311523,-0.010416592367285316,0.09131454479109624
+2013-03-08,85.80000305175781,86.0999984741211,85.6500015258789,86.05000305175781,30.627283096313477,651660,0.0,0.0,0.0,False,0.006432322629613907,0.006411723528596633,0.3394491226753025,30.751867294311523,-0.004051272620478996,0.09111973761916023
+2013-03-11,86.1500015258789,86.3499984741211,85.75,86.1500015258789,30.662885665893555,574200,0.0,0.0,0.0,False,0.0011624462237842526,0.001161771106313843,0.3410061602499075,30.751867294311523,-0.00289353578325402,0.09104317517935127
+2013-03-12,86.0999984741211,86.4000015258789,85.75,86.0,30.609495162963867,974360,0.0,0.0,0.0,False,-0.0017412093405505535,-0.0017427270075074822,0.3386711877979445,30.751867294311523,-0.0046297068722714885,0.0910424872831938
+2013-03-13,86.0999984741211,86.1500015258789,85.55000305175781,85.55000305175781,30.4493350982666,513560,0.0,0.0,0.0,False,-0.005232365442310649,-0.005246102204496609,0.3316667709362935,30.751867294311523,-0.00983784799633558,0.09117305313074874
+2013-03-14,85.75,85.94999694824219,85.4000015258789,85.75,30.520511627197266,499400,0.0,0.0,0.0,False,0.0023375396770064505,0.002334811881195932,0.33477959484990816,30.751867294311523,-0.0075233046793569125,0.09119159463365488
+2013-03-15,85.69999694824219,85.75,85.4000015258789,85.75,30.520511627197266,666300,0.0,0.0,0.0,False,0.0,0.0,0.33477959484990816,30.751867294311523,-0.0075233046793569125,0.09113359964475666
+2013-03-18,85.0999984741211,85.55000305175781,85.0,85.55000305175781,30.4493350982666,475300,0.0,0.0,0.0,False,-0.002332088328009463,-0.00233481188119595,0.3316667709362935,30.751867294311523,-0.00983784799633558,0.09057623916998915
+2013-03-19,85.9000015258789,85.9000015258789,85.0999984741211,85.5999984741211,30.467132568359375,710000,0.0,0.0,0.0,False,0.0005844945393826961,0.0005843237889812904,0.3324451228921832,30.751867294311523,-0.009259103625385956,0.09057587807022591
+2013-03-20,85.55000305175781,86.25,85.4000015258789,86.25,30.698474884033203,557120,0.0,0.0,0.0,False,0.007593176520788836,0.007564493461467331,0.34256261391456766,30.751867294311523,-0.0017362331128489839,0.09084261075917868
+2013-03-21,86.0,87.25,85.75,86.9000015258789,30.929834365844727,576880,0.0,0.0,0.0,False,0.007536513871959638,0.007508256238509152,0.3526808556783092,30.929834365844727,0.0,0.09091470286007831
+2013-03-22,87.5,87.8499984741211,87.0,87.5,31.143386840820312,773440,0.0,0.0,0.0,False,0.006904417024987675,0.0068806906861791,0.3620203284076293,31.143386840820312,0.0,0.0911435273755004
+2013-03-25,87.6500015258789,88.25,87.5999984741211,87.69999694824219,31.214582443237305,629860,0.0,0.0,0.0,False,0.0022860584425479225,0.002283449386493048,0.3651339864783074,31.214582443237305,0.0,0.09115965164983851
+2013-03-26,87.9000015258789,88.3499984741211,87.69999694824219,88.25,31.410337448120117,562060,0.0,0.0,0.0,False,0.0062712677716829646,0.006251685201003071,0.3736951072517378,31.410337448120117,0.0,0.0911648264831191
+2013-03-27,87.6500015258789,88.30000305175781,87.6500015258789,88.0999984741211,31.3569393157959,605360,0.0,0.0,0.0,False,-0.0017000177859411991,-0.0017014644559864823,0.37135980113694944,31.410337448120117,-0.0017000177859411991,0.09116276600621893
+2013-03-28,88.19999694824219,88.5999984741211,88.0,88.5999984741211,31.534902572631836,502660,0.0,0.0,0.0,False,0.0056754026610719155,0.005659358240463356,0.37914282020160917,31.534902572631836,0.0,0.09131208573746309
+2013-04-01,88.69999694824219,88.94999694824219,88.3499984741211,88.4000015258789,31.463706970214844,544700,0.0,0.0,0.0,False,-0.002257676308116463,-0.002260228701648488,0.37602916213093107,31.534902572631836,-0.002257676308116463,0.09120185787068626
+2013-04-02,88.5999984741211,88.8499984741211,88.3499984741211,88.5,31.499309539794922,639960,0.0,0.0,0.0,False,0.0011315440235246665,0.0011309043101165245,0.3775861997055361,31.534902572631836,-0.0011286869447253434,0.09097218759005873
+2013-04-03,88.5999984741211,88.5999984741211,86.94999694824219,87.4000015258789,31.107786178588867,553220,0.0,0.0,0.0,False,-0.012429585502863771,-0.01250747892911446,0.3604633742487309,31.534902572631836,-0.013544243336703676,0.09176806661078746
+2013-04-04,87.3499984741211,87.5,87.1500015258789,87.19999694824219,31.03660774230957,410300,0.0,0.0,0.0,False,-0.0022881228471439696,-0.0022907446002514028,0.35735046691940986,31.534902572631836,-0.01580137529122161,0.09159951748345056
+2013-04-05,86.80000305175781,87.3499984741211,86.4000015258789,87.19999694824219,31.03660774230957,486800,0.0,0.0,0.0,False,0.0,0.0,0.35735046691940986,31.534902572631836,-0.01580137529122161,0.09160045794871538
+2013-04-08,87.30000305175781,88.30000305175781,87.19999694824219,88.0999984741211,31.3569393157959,945480,0.0,0.0,0.0,False,0.01032108844323365,0.010268189680434471,0.37135980113694966,31.534902572631836,-0.005643374239893362,0.09212210345447382
+2013-04-09,88.1500015258789,89.05000305175781,88.1500015258789,88.5999984741211,31.534902572631836,1099000,0.0,0.0,0.0,False,0.0056754026610719155,0.005659358240463356,0.3791428202016094,31.534902572631836,0.0,0.09203824520346905
+2013-04-10,88.80000305175781,88.94999694824219,88.5,88.5999984741211,31.534902572631836,621620,0.0,0.0,0.0,False,0.0,0.0,0.3791428202016094,31.534902572631836,0.0,0.09203062448469974
+2013-04-11,88.5,88.5999984741211,88.19999694824219,88.3499984741211,31.445920944213867,739300,0.0,0.0,0.0,False,-0.002821687119946681,-0.0028256755836126926,0.37525131066927964,31.534902572631836,-0.002821687119946681,0.09193616917208056
+2013-04-12,88.30000305175781,88.44999694824219,87.8499984741211,88.1500015258789,31.374732971191406,716780,0.0,0.0,0.0,False,-0.002263822171045704,-0.002266388490315293,0.3721379862614269,31.534902572631836,-0.005079121493130501,0.0909257736675751
+2013-04-15,87.94999694824219,88.0,86.94999694824219,87.0999984741211,31.001022338867188,758920,0.0,0.0,0.0,False,-0.01191119722572187,-0.011982703922871858,0.35579418008616215,31.534902572631836,-0.016929820301014198,0.09174232249739024
+2013-04-16,87.25,88.25,87.25,88.05000305175781,31.339141845703125,709980,0.0,0.0,0.0,False,0.010906721176482836,0.010847671861364197,0.3705814491810602,31.534902572631836,-0.0062077479541226,0.09216071574229
+2013-04-17,87.69999694824219,88.05000305175781,87.4000015258789,87.69999694824219,31.214582443237305,549620,0.0,0.0,0.0,False,-0.003974563281888277,-0.003982482850044151,0.36513398647830786,31.534902572631836,-0.010157638148929227,0.09223561559033835
+2013-04-18,87.94999694824219,88.1500015258789,87.6500015258789,87.9000015258789,31.285755157470703,628060,0.0,0.0,0.0,False,0.002280111046265798,0.002277515537690583,0.36824664356050985,31.534902572631836,-0.007900687645610804,0.09209626296965119
+2013-04-19,88.0,88.69999694824219,87.9000015258789,88.55000305175781,31.517108917236328,713080,0.0,0.0,0.0,False,0.007394859372936713,0.007367651450537468,0.3783646350771326,31.534902572631836,-0.0005642527467628611,0.09225033521201219
+2013-04-22,87.8499984741211,88.94999694824219,87.8499984741211,88.9000015258789,31.641677856445312,634220,0.0,0.0,0.0,False,0.003952422778881859,0.003944632476269931,0.3838125148584166,31.641677856445312,0.0,0.09231116308925362
+2013-04-23,88.94999694824219,89.44999694824219,88.80000305175781,89.3499984741211,31.801847457885742,714920,0.0,0.0,0.0,False,0.005061981926720138,0.00504921316822884,0.3908173487985991,31.801847457885742,0.0,0.09229155538530555
+2013-04-24,89.44999694824219,89.69999694824219,89.30000305175781,89.3499984741211,31.801847457885742,699280,0.0,0.0,0.0,False,0.0,0.0,0.3908173487985991,31.801847457885742,0.0,0.09227422114650229
+2013-04-25,89.5999984741211,89.8499984741211,88.94999694824219,89.3499984741211,31.801847457885742,709620,0.0,0.0,0.0,False,0.0,0.0,0.3908173487985991,31.801847457885742,0.0,0.09227335903910504
+2013-04-26,89.25,89.55000305175781,88.0,88.75,31.588293075561523,653400,0.0,0.0,0.0,False,-0.006715156489163765,-0.006737804599847484,0.3814777926535726,31.801847457885742,-0.006715156489163765,0.09255613162030543
+2013-04-29,88.75,89.05000305175781,88.44999694824219,88.75,31.588293075561523,544900,0.0,0.0,0.0,False,0.0,0.0,0.3814777926535726,31.801847457885742,-0.006715156489163765,0.09243714715206665
+2013-04-30,88.8499984741211,89.0,88.55000305175781,89.0,31.677270889282227,485680,0.0,0.0,0.0,False,0.002816797144051586,0.0028128374050876634,0.3853691353544899,31.801847457885742,-0.00391727457873281,0.09243211548432649
+2013-05-01,89.0,89.25,87.8499984741211,87.8499984741211,31.267953872680664,781180,0.0,0.0,0.0,False,-0.01292147350799877,-0.013005681931277206,0.36746812477320767,31.801847457885742,-0.01678813112703903,0.09336986531853204
+2013-05-02,89.80000305175781,89.80000305175781,87.5999984741211,87.75,31.232364654541016,807300,0.0,0.0,0.0,False,-0.0011382010567293488,-0.001138849299485863,0.36591167110854705,31.801847457885742,-0.01790722391517907,0.09321817065978819
+2013-05-03,89.75,89.75,88.0,88.4000015258789,31.463706970214844,589220,0.0,0.0,0.0,False,0.007407134177405128,0.007379836076627635,0.37602916213093174,31.801847457885742,-0.0106327309480585,0.09346944609420356
+2013-05-06,88.5999984741211,88.94999694824219,88.4000015258789,88.69999694824219,31.570486068725586,476820,0.0,0.0,0.0,False,0.0033937227616511745,0.0033879770803894676,0.3806990236191512,31.801847457885742,-0.00727509272744431,0.09350637040952227
+2013-05-07,87.69999694824219,87.75,87.4000015258789,87.5999984741211,31.649980545043945,604840,1.32,0.0,0.0,False,0.0025179997591835424,0.0025148349094039476,0.3841756234281293,31.801847457885742,-0.004775411649996397,0.09321898769603543
+2013-05-08,87.75,88.4000015258789,87.55000305175781,88.4000015258789,31.939010620117188,701700,0.0,0.0,0.0,False,0.009132077495652702,0.009090632205936184,0.3968160224888684,31.939010620117188,0.0,0.09361809884226285
+2013-05-09,88.4000015258789,88.8499984741211,88.25,88.75,32.06547546386719,629780,0.0,0.0,0.0,False,0.003959572989100213,0.0039517545117311,0.40234681748225776,32.06547546386719,0.0,0.09337715879733165
+2013-05-10,89.0,89.30000305175781,88.6500015258789,89.19999694824219,32.22806930541992,389280,0.0,0.0,0.0,False,0.005070682383486069,0.005057869767786135,0.40945767278520284,32.22806930541992,0.0,0.09328594025910733
+2013-05-13,89.30000305175781,89.5,88.8499984741211,89.0,32.155792236328125,443600,0.0,0.0,0.0,False,-0.0022426744961616674,-0.0022451930568553407,0.406296718009028,32.22806930541992,-0.0022426744961616674,0.09303764302064664
+2013-05-14,89.1500015258789,89.25,88.75,88.94999694824219,32.13774108886719,664860,0.0,0.0,0.0,False,-0.0005613653468174995,-0.0005615229713365255,0.40550727176419454,32.22806930541992,-0.002802780883232825,0.09297144984097616
+2013-05-15,89.0,89.5,88.8499984741211,89.05000305175781,32.17386245727539,533600,0.0,0.0,0.0,False,0.0011239548015624656,0.001123323637253655,0.4070869984109249,32.22806930541992,-0.00168197628070188,0.09292158724919565
+2013-05-16,89.1500015258789,89.30000305175781,88.4000015258789,88.5,31.97515296936035,598680,0.0,0.0,0.0,False,-0.006176115416012373,-0.0061952665104593645,0.3983966667083685,32.22806930541992,-0.00784770361707754,0.09287537739945
+2013-05-17,88.69999694824219,89.0,88.5,89.0,32.155792236328125,538960,0.0,0.0,0.0,False,0.005649363652485695,0.005633465844542233,0.406296718009028,32.22806930541992,-0.0022426744961616674,0.09287569332413934
+2013-05-20,89.0,89.1500015258789,88.69999694824219,89.0999984741211,32.19192886352539,515100,0.0,0.0,0.0,False,0.0011237983792058426,0.0011231673904991018,0.4078771119814091,32.22806930541992,-0.0011213964309196855,0.09287434784833322
+2013-05-21,89.0999984741211,90.05000305175781,89.0999984741211,90.0,32.51710510253906,627300,0.0,0.0,0.0,False,0.010101172886912924,0.01005049701153225,0.422098322093061,32.51710510253906,0.0,0.09286968085615048
+2013-05-22,90.4000015258789,90.69999694824219,89.94999694824219,90.3499984741211,32.64354705810547,621740,0.0,0.0,0.0,False,0.003888475163077665,0.0038809345847772704,0.42762811609797424,32.64354705810547,0.0,0.09176091994273257
+2013-05-23,90.19999694824219,90.25,89.25,89.80000305175781,32.44483947753906,642980,0.0,0.0,0.0,False,-0.006087193288545123,-0.006105795779334894,0.4189378678111244,32.64354705810547,-0.006087193288545123,0.09086107885832738
+2013-05-24,89.69999694824219,89.94999694824219,89.4000015258789,89.55000305175781,32.35451889038086,1028600,0.0,0.0,0.0,False,-0.002783819818887645,-0.0027877018515397923,0.4149878004529417,32.64354705810547,-0.00885406745811479,0.09089680675411571
+2013-05-28,90.3499984741211,90.5,89.6500015258789,89.8499984741211,32.46290969848633,509540,0.0,0.0,0.0,False,0.003350097971560162,0.0033444988948361713,0.4197281482130215,32.64354705810547,-0.00553363147998609,0.09085289574348882
+2013-05-29,89.75,89.80000305175781,88.55000305175781,88.75,32.06547546386719,817680,0.0,0.0,0.0,False,-0.012242717560147498,-0.012318276961700661,0.4023468174822582,32.64354705810547,-0.017708602352842218,0.09173917761721612
+2013-05-30,88.8499984741211,88.8499984741211,86.94999694824219,87.75,31.704164505004883,1255200,0.0,0.0,0.0,False,-0.011267912096592725,-0.011331875964841377,0.38654529681393157,32.64354705810547,-0.02877697547476954,0.09248209634110875
+2013-05-31,86.69999694824219,87.94999694824219,86.69999694824219,87.0,31.433195114135742,901000,0.0,0.0,0.0,False,-0.00854680749673642,-0.008583540907947905,0.37469476107655764,32.64354705810547,-0.0370778317017848,0.0928594016523008
+2013-06-03,87.25,88.55000305175781,86.5999984741211,88.55000305175781,31.993221282958984,967500,0.0,0.0,0.0,False,0.017816393363441207,0.017659541707691944,0.39918686369455947,32.64354705810547,-0.019922031573005983,0.09376426434505042
+2013-06-04,87.44999694824219,87.6500015258789,86.75,86.75,31.34287452697754,788800,0.0,0.0,0.0,False,-0.020327642228632037,-0.020537092022580593,0.3707446937183747,32.64354705810547,-0.03984470587135447,0.09574099727834141
+2013-06-05,86.6500015258789,86.6500015258789,85.55000305175781,85.9000015258789,31.035762786865234,1325820,0.0,0.0,0.0,False,-0.009798454824172742,-0.009846775587614152,0.35731351376150067,32.64354705810547,-0.04925274414506431,0.09464199079057481
+2013-06-06,85.94999694824219,87.0,85.5999984741211,86.94999694824219,31.41513442993164,1259640,0.0,0.0,0.0,False,0.012223693217134679,0.012149587167765295,0.37390489775319247,32.64354705810547,-0.03763110136246084,0.0945314946528845
+2013-06-07,87.0999984741211,87.94999694824219,87.05000305175781,87.94999694824219,31.77642250061035,383180,0.0,0.0,0.0,False,0.011500446432420208,0.011434818982382522,0.38970541743304277,32.64354705810547,-0.02656342939545253,0.09384924111694179
+2013-06-10,88.5,88.69999694824219,87.55000305175781,88.0,31.79449462890625,517160,0.0,0.0,0.0,False,0.0005687275934083136,0.0005685659291629355,0.390495781250646,32.64354705810547,-0.026009809157316988,0.09353732553374801
+2013-06-11,87.5999984741211,88.0,87.0,87.0,31.433195114135742,537700,0.0,0.0,0.0,False,-0.011363587280988852,-0.011428646176808112,0.3746947610765574,32.64354705810547,-0.0370778317017848,0.09430583262385712
+2013-06-12,87.19999694824219,87.44999694824219,86.8499984741211,87.19999694824219,31.505456924438477,528680,0.0,0.0,0.0,False,0.002298901210658011,0.002296262780156828,0.3778550485270815,32.64354705810547,-0.03486416876331466,0.09431030946699072
+2013-06-13,86.80000305175781,87.4000015258789,86.55000305175781,87.4000015258789,31.577714920043945,625160,0.0,0.0,0.0,False,0.002293507305060505,0.0022908812316938033,0.38101516914619293,32.64354705810547,-0.032650622683997654,0.09431433138917157
+2013-06-14,88.25,88.25,86.94999694824219,87.9000015258789,31.758371353149414,630980,0.0,0.0,0.0,False,0.005721010325252962,0.005704707495234223,0.3889159711882093,32.64354705810547,-0.027116406908245683,0.09442970163640733
+2013-06-17,88.4000015258789,88.55000305175781,88.05000305175781,88.4000015258789,31.939010620117188,1272880,0.0,0.0,0.0,False,0.005687926026151757,0.005671810853973196,0.3968160224888686,32.64354705810547,-0.02158271699868297,0.09453887418191949
+2013-06-18,88.5,88.75,88.0999984741211,88.55000305175781,31.993221282958984,586240,0.0,0.0,0.0,False,0.001697318163251138,0.0016958793466337989,0.39918686369455925,32.64354705810547,-0.019922031573005983,0.09452179472558683
+2013-06-19,88.75,88.9000015258789,88.05000305175781,88.19999694824219,31.866764068603516,496520,0.0,0.0,0.0,False,-0.0039526252526133066,-0.0039604575213015554,0.39365640236399524,32.64354705810547,-0.023795912500540473,0.09461734126190006
+2013-06-20,88.0,88.1500015258789,85.80000305175781,86.44999694824219,31.234481811523438,1687680,0.0,0.0,0.0,False,-0.019841432776760315,-0.02004091711723968,0.36600426254258833,32.64354705810547,-0.04316520027905968,0.09677695027738487
+2013-06-21,87.1500015258789,87.19999694824219,85.1500015258789,86.3499984741211,31.198341369628906,906960,0.0,0.0,0.0,False,-0.0011570687201603036,-0.0011577386409847026,0.36442370173879457,32.64354705810547,-0.044272323896177634,0.09593510021813556
+2013-06-24,85.55000305175781,86.3499984741211,83.75,85.80000305175781,30.9996395111084,1446720,0.0,0.0,0.0,False,-0.006368987894784128,-0.006389356428875651,0.35573370369906354,32.64354705810547,-0.050359341895993004,0.09618925755155829
+2013-06-25,86.75,87.05000305175781,85.94999694824219,86.94999694824219,31.41513442993164,699080,0.0,0.0,0.0,False,0.013403217759172747,0.013314189265972146,0.3739048977531918,32.64354705810547,-0.03763110136246084,0.09636049664538032
+2013-06-26,87.5,88.3499984741211,87.0999984741211,88.3499984741211,31.920963287353516,679680,0.0,0.0,0.0,False,0.016101438577322602,0.015973185291909317,0.3960267430754476,32.64354705810547,-0.02213557765232299,0.09757566623627233
+2013-06-27,88.5999984741211,89.3499984741211,88.5,89.19999694824219,32.22806930541992,802020,0.0,0.0,0.0,False,0.00962082551525234,0.009574840083403405,0.4094576727852024,32.64354705810547,-0.012727714667342904,0.09734897889450174
+2013-06-28,89.25,89.5,88.8499984741211,89.25,32.246116638183594,519520,0.0,0.0,0.0,False,0.0005599880213933428,0.0005598312866116279,0.41024695219862295,32.64354705810547,-0.012174854013702885,0.09730110788565591
+2013-07-01,89.3499984741211,90.3499984741211,89.1500015258789,90.05000305175781,32.5351676940918,893500,0.0,0.0,0.0,False,0.008963902821275793,0.008923965529617063,0.4228882688321318,32.64354705810547,-0.0033200854006690816,0.09653151126656909
+2013-07-02,90.4000015258789,90.4000015258789,89.30000305175781,89.5999984741211,32.37258529663086,584040,0.0,0.0,0.0,False,-0.004997127999757045,-0.0050096553953050404,0.415777914023425,32.64354705810547,-0.008300622508708888,0.09669832343958067
+2013-07-03,89.55000305175781,89.6500015258789,88.80000305175781,89.30000305175781,32.26419448852539,306940,0.0,0.0,0.0,False,-0.0033482283577996874,-0.0033538462177915684,0.4110375662633452,32.64354705810547,-0.011621058486837588,0.09604254217350183
+2013-07-05,89.1500015258789,89.75,88.80000305175781,89.4000015258789,32.300315856933594,373420,0.0,0.0,0.0,False,0.0011195496735878496,0.0011189234452043091,0.41261729291007554,32.64354705810547,-0.010514519165485403,0.09580006524572085
+2013-07-08,89.8499984741211,90.4000015258789,89.1500015258789,89.55000305175781,32.35451889038086,442840,0.0,0.0,0.0,False,0.0016780960807734058,0.0016766896507419027,0.4149878004529406,32.64354705810547,-0.00885406745811479,0.0957963760940828
+2013-07-09,90.75,90.75,89.55000305175781,89.9000015258789,32.48097610473633,691760,0.0,0.0,0.0,False,0.003908486934511846,0.0039008686436613287,0.4205182617835046,32.64354705810547,-0.0049801865305802995,0.09584900223135256
+2013-07-10,90.0,90.19999694824219,89.5,90.19999694824219,32.5893669128418,498800,0.0,0.0,0.0,False,0.0033370551351645794,0.0033314995228358336,0.4252586095435844,32.64354705810547,-0.0016597505524515999,0.09588532407383271
+2013-07-11,90.9000015258789,90.94999694824219,90.4000015258789,90.9000015258789,32.842281341552734,645700,0.0,0.0,0.0,False,0.007760642585888267,0.007730683699525977,0.4363195322047122,32.842281341552734,0.0,0.09612840167058663
+2013-07-12,90.8499984741211,90.94999694824219,90.4000015258789,90.75,32.7880859375,419420,0.0,0.0,0.0,False,-0.0016501717249515213,-0.0016515347580112296,0.4339493583246723,32.842281341552734,-0.0016501717249515213,0.09615511560396904
+2013-07-15,91.0999984741211,91.4000015258789,90.69999694824219,91.4000015258789,33.02291488647461,441000,0.0,0.0,0.0,False,0.007162020662695445,0.007136495196191424,0.44421933325825247,33.02291488647461,0.0,0.09624887828483276
+2013-07-16,91.5,91.80000305175781,90.0999984741211,90.30000305175781,32.625484466552734,677480,0.0,0.0,0.0,False,-0.012034989076165847,-0.012107995906063599,0.42683816935890184,33.02291488647461,-0.012034989076165847,0.09707253187141522
+2013-07-17,90.69999694824219,91.0,90.19999694824219,90.25,32.6074333190918,461460,0.0,0.0,0.0,False,-0.0005532836601842561,-0.0005534367780695905,0.4260487231140684,33.02291488647461,-0.012581613973543626,0.09664214763579881
+2013-07-18,90.55000305175781,90.8499984741211,89.94999694824219,90.0999984741211,32.55323791503906,438340,0.0,0.0,0.0,False,-0.0016620567317392476,-0.0016634394803791944,0.4236785492340285,33.02291488647461,-0.014222759349082015,0.09666787191678823
+2013-07-19,90.25,91.0,89.8499984741211,90.1500015258789,32.5712890625,343640,0.0,0.0,0.0,False,0.0005545115821672386,0.0005543578974305463,0.4244679954788617,33.02291488647461,-0.013676134451704125,0.09643497804651595
+2013-07-22,90.30000305175781,90.75,90.0999984741211,90.5,32.69775390625,363060,0.0,0.0,0.0,False,0.0038827092015709663,0.0038751909407289684,0.42999879047225087,33.02291488647461,-0.009846525703210651,0.0964597119449791
+2013-07-23,90.8499984741211,90.8499984741211,89.9000015258789,90.0999984741211,32.55323791503906,551700,0.0,0.0,0.0,False,-0.0044197528559695165,-0.0044295488381596825,0.42367854923402826,33.02291488647461,-0.014222759349082015,0.09656110352467931
+2013-07-24,90.3499984741211,90.5999984741211,89.3499984741211,89.75,32.42677688598633,579880,0.0,0.0,0.0,False,-0.003884745025449887,-0.0038923102463984376,0.41814792107205156,33.02291488647461,-0.018052252580902373,0.09665781183457205
+2013-07-25,89.69999694824219,90.0,89.55000305175781,89.55000305175781,32.35451889038086,423600,0.0,0.0,0.0,False,-0.002228343441580072,-0.002230829893292533,0.41498780045294015,33.02291488647461,-0.02024036940383811,0.09657825280716444
+2013-07-26,89.6500015258789,90.1500015258789,89.3499984741211,89.9000015258789,32.48097610473633,426500,0.0,0.0,0.0,False,0.003908486934511846,0.0039008686436613287,0.42051826178350415,33.02291488647461,-0.016410991688690868,0.09651202200879316
+2013-07-29,90.1500015258789,90.1500015258789,89.1500015258789,89.3499984741211,32.282264709472656,365100,0.0,0.0,0.0,False,-0.006117777822406523,-0.006136568100846239,0.41182784666524164,33.02291488647461,-0.02242837071010062,0.096468848524123
+2013-07-30,89.5999984741211,90.1500015258789,88.80000305175781,89.19999694824219,32.22806930541992,490080,0.0,0.0,0.0,False,-0.001678798081252042,-0.001680208841893444,0.40945767278520173,33.02291488647461,-0.02406951608563901,0.0962130238216813
+2013-07-31,89.44999694824219,89.75,89.0,89.1500015258789,32.209999084472656,556240,0.0,0.0,0.0,False,-0.0005606982154598983,-0.0005608554654869286,0.40866739238330485,33.02291488647461,-0.02461671856638259,0.09621780967783722
+2013-08-01,89.55000305175781,90.0,89.30000305175781,89.69999694824219,32.40870666503906,853320,0.0,0.0,0.0,False,0.0061691271721331375,0.006150176008587576,0.4173576406701547,33.02291488647461,-0.018599455061646064,0.09637787587374712
+2013-08-02,90.19999694824219,90.19999694824219,88.94999694824219,89.19999694824219,32.22806930541992,604580,0.0,0.0,0.0,False,-0.0055737293526125775,-0.005589320543100716,0.40945767278520173,33.02291488647461,-0.02406951608563901,0.09656824652391066
+2013-08-05,89.25,89.3499984741211,88.5999984741211,89.0,32.155792236328125,392900,0.0,0.0,0.0,False,-0.0022426744961616674,-0.0022451930568553407,0.4062967180090269,33.02291488647461,-0.026258210491940437,0.09645121851155347
+2013-08-06,89.05000305175781,90.0,88.8499984741211,89.75,32.42677688598633,663880,0.0,0.0,0.0,False,0.008427242210877761,0.008391931249226256,0.41814792107205134,33.02291488647461,-0.018052252580902373,0.09640099261956288
+2013-08-07,88.44999694824219,88.75,87.05000305175781,87.6500015258789,32.149845123291016,706440,1.345,0.0,0.0,False,-0.008540218587527626,-0.00857689522122792,0.40603662783664807,33.02291488647461,-0.026438300985391905,0.09678547059516555
+2013-08-08,88.05000305175781,88.5,87.44999694824219,87.55000305175781,32.113162994384766,655600,0.0,0.0,0.0,False,-0.0011409737361277594,-0.0011416251421996464,0.40443237697225287,33.02291488647461,-0.027549109314467413,0.09675107972026752
+2013-08-09,87.75,88.19999694824219,87.5999984741211,87.75,32.1865234375,459420,0.0,0.0,0.0,False,0.0022844352992590355,0.002281829944029982,0.4076407118696306,33.02291488647461,-0.025327608172989402,0.09673976673641427
+2013-08-12,89.69999694824219,89.69999694824219,87.3499984741211,87.4000015258789,32.05815124511719,506100,0.0,0.0,0.0,False,-0.003988383294396103,-0.003996358106515204,0.4020265011698978,33.02291488647461,-0.029214975258061382,0.09672425996583066
+2013-08-13,87.5999984741211,87.5999984741211,86.44999694824219,86.94999694824219,31.893089294433594,421320,0.0,0.0,0.0,False,-0.005148829370150709,-0.0051621302677706165,0.3948077059429447,33.02291488647461,-0.03421338170555521,0.09689034205943335
+2013-08-14,87.30000305175781,87.3499984741211,86.6500015258789,87.0,31.91142463684082,527900,0.0,0.0,0.0,False,0.0005749001684332011,0.0005747349766408627,0.39560958112802314,33.02291488647461,-0.03365815081602708,0.09683830825790125
+2013-08-15,86.80000305175781,87.25,86.44999694824219,86.9000015258789,31.87474822998047,675280,0.0,0.0,0.0,False,-0.0011493190065231529,-0.0011499799801074015,0.39400558051074697,33.02291488647461,-0.03476878587009291,0.09678559276096604
+2013-08-16,86.94999694824219,87.05000305175781,86.55000305175781,86.75,31.81972885131836,430460,0.0,0.0,0.0,False,-0.001726111788088125,-0.0017276032355577529,0.39159937104556675,33.02291488647461,-0.03643488284703322,0.09677792490777515
+2013-08-19,87.0,87.0,86.19999694824219,86.19999694824219,31.617984771728516,713200,0.0,0.0,0.0,False,-0.006340219947584047,-0.006360404503656034,0.3827763249542182,33.02291488647461,-0.04254409762360256,0.09701088531342339
+2013-08-20,86.3499984741211,87.25,86.19999694824219,86.94999694824219,31.893089294433594,682160,0.0,0.0,0.0,False,0.008700887317494965,0.008663252742680311,0.3948077059429447,33.02291488647461,-0.03421338170555521,0.09725841952821307
+2013-08-21,87.0,87.5,86.9000015258789,87.0999984741211,31.948108673095703,512700,0.0,0.0,0.0,False,0.0017251191364429097,0.0017236328275532077,0.3972139154081249,33.02291488647461,-0.0325472847286149,0.09726485507269443
+2013-08-22,87.0999984741211,87.8499984741211,87.05000305175781,87.55000305175781,32.113162994384766,734640,0.0,0.0,0.0,False,0.005166325273835648,0.005153025602702542,0.40443237697225265,33.02291488647461,-0.027549109314467413,0.0973478007788723
+2013-08-23,87.6500015258789,87.94999694824219,87.55000305175781,87.8499984741211,32.22319030761719,519840,0.0,0.0,0.0,False,0.003426237186653358,0.0034203810086480503,0.40924429540837504,33.02291488647461,-0.02421726191060647,0.09736151646395272
+2013-08-26,87.94999694824219,88.05000305175781,86.8499984741211,87.1500015258789,31.9664363861084,670340,0.0,0.0,0.0,False,-0.007967985759873564,-0.00799989979852529,0.398015456930378,33.02291488647461,-0.03199228487243322,0.09768819543558141
+2013-08-27,86.9000015258789,87.30000305175781,86.55000305175781,87.05000305175781,31.92976951599121,458400,0.0,0.0,0.0,False,-0.0011470427818197626,-0.0011477011388820544,0.39641187339163353,33.02291488647461,-0.03310263113481615,0.0976358984664092
+2013-08-28,87.19999694824219,87.55000305175781,86.8499984741211,87.4000015258789,32.05815124511719,415380,0.0,0.0,0.0,False,0.0040207533932143935,0.004012691766274165,0.4020265011698978,33.02291488647461,-0.029214975258061382,0.09766821243508514
+2013-08-29,87.5,87.5,87.1500015258789,87.30000305175781,32.02146530151367,376720,0.0,0.0,0.0,False,-0.0011443561833311966,-0.001145011458828441,0.4004220834740899,33.02291488647461,-0.030325899103810117,0.09768310228576255
+2013-08-30,87.4000015258789,87.6500015258789,86.4000015258789,86.5999984741211,31.764707565307617,903760,0.0,0.0,0.0,False,-0.008018300655151966,-0.008050620108515762,0.3891930781646804,33.02291488647461,-0.03810103758230998,0.09795845790468746
+2013-09-03,86.9000015258789,87.44999694824219,85.94999694824219,86.55000305175781,31.746379852294922,638380,0.0,0.0,0.0,False,-0.0005769835272373403,-0.0005771500462882722,0.3883915366424273,33.02291488647461,-0.038656037438491664,0.09795803886496617
+2013-09-04,86.55000305175781,86.69999694824219,85.9000015258789,86.05000305175781,31.562963485717773,426920,0.0,0.0,0.0,False,-0.005777552194313862,-0.005794306813952556,0.3803700320733321,33.02291488647461,-0.04421025235887932,0.09815805993608484
+2013-09-05,86.1500015258789,86.55000305175781,85.94999694824219,86.19999694824219,31.617984771728516,340620,0.0,0.0,0.0,False,0.0017432230669860438,0.00174170541713425,0.38277632495421865,33.02291488647461,-0.04254409762360256,0.09811359342575116
+2013-09-06,86.3499984741211,86.5999984741211,86.1500015258789,86.30000305175781,31.654672622680664,414960,0.0,0.0,0.0,False,0.001160347543242235,0.0011596748603453595,0.3843808260657329,33.02291488647461,-0.04143311601951727,0.0981159039560638
+2013-09-09,86.30000305175781,87.0999984741211,86.1500015258789,87.0999984741211,31.948108673095703,439480,0.0,0.0,0.0,False,0.00926991265753263,0.009227210709887947,0.3972139154081251,33.02291488647461,-0.0325472847286149,0.09848110321760535
+2013-09-10,87.0999984741211,87.6500015258789,86.94999694824219,87.55000305175781,32.113162994384766,526780,0.0,0.0,0.0,False,0.005166325273835648,0.005153025602702542,0.40443237697225287,33.02291488647461,-0.027549109314467413,0.09858202251733963
+2013-09-11,86.44999694824219,87.55000305175781,86.44999694824219,87.19999694824219,31.984777450561523,431640,0.0,0.0,0.0,False,-0.00399791026021612,-0.004005923267426762,0.3988175823625757,33.02291488647461,-0.03143688070789541,0.0986847298159454
+2013-09-12,87.25,87.4000015258789,86.69999694824219,86.80000305175781,31.838071823120117,420240,0.0,0.0,0.0,False,-0.004586732787750902,-0.004597284123050224,0.3924015798934708,33.02291488647461,-0.035879420924158745,0.09878888189891759
+2013-09-13,86.9000015258789,87.05000305175781,85.9000015258789,86.1500015258789,31.599655151367188,737900,0.0,0.0,0.0,False,-0.007488414282041944,-0.007516593221459594,0.3819747000162588,33.02291488647461,-0.04309915523812091,0.09910583465695373
+2013-09-16,86.4000015258789,86.6500015258789,85.5999984741211,85.75,31.45293617248535,846160,0.0,0.0,0.0,False,-0.004643056330172923,-0.004653868797794873,0.3755581136372095,33.02291488647461,-0.047542099762740264,0.09918543795099337
+2013-09-17,85.75,85.80000305175781,85.0999984741211,85.19999694824219,31.251195907592773,1367420,0.0,0.0,0.0,False,-0.006414035999254608,-0.0064346943109688986,0.3667352343772736,33.02291488647461,-0.05365119902263649,0.09932111193484361
+2013-09-18,85.25,86.9000015258789,85.1500015258789,86.8499984741211,31.856401443481445,1049340,0.0,0.0,0.0,False,0.019365836036426165,0.01918070456627174,0.39320320483143045,33.02291488647461,-0.035324363309640505,0.10088354972474373
+2013-09-19,86.8499984741211,88.5,86.75,88.0999984741211,32.31490707397461,1380060,0.0,0.0,0.0,False,0.014392888390317049,0.014290294020016466,0.4132554230636012,33.02291488647461,-0.021439894537898074,0.10183660888569229
+2013-09-20,88.19999694824219,88.19999694824219,87.5,87.69999694824219,32.168182373046875,551660,0.0,0.0,0.0,False,-0.004540464887980544,-0.004550804107124875,0.40683858643743287,33.02291488647461,-0.02588301233752721,0.10195912500540892
+2013-09-23,87.3499984741211,87.69999694824219,87.05000305175781,87.25,32.00313186645508,433540,0.0,0.0,0.0,False,-0.0051308620635678315,-0.005144070134890622,0.3996202917047176,33.02291488647461,-0.030881072235001583,0.1020881981213298
+2013-09-24,87.5,87.75,87.0999984741211,87.30000305175781,32.02146530151367,454640,0.0,0.0,0.0,False,0.000572863778929511,0.0005726997551141186,0.4004220834740899,33.02291488647461,-0.030325899103810117,0.10208251869095716
+2013-09-25,87.4000015258789,87.55000305175781,86.9000015258789,87.44999694824219,32.07648849487305,368720,0.0,0.0,0.0,False,0.0017183221580048258,0.001716847531499411,0.4028284597706828,33.02291488647461,-0.02865968661019669,0.10199637480581507
+2013-09-26,87.5999984741211,88.1500015258789,87.3499984741211,88.0999984741211,32.31490707397461,882440,0.0,0.0,0.0,False,0.007432814197840587,0.007405326955401958,0.4132554230636012,33.02291488647461,-0.021439894537898074,0.10215111073184131
+2013-09-27,88.0,88.0999984741211,87.4000015258789,87.9000015258789,32.241539001464844,403800,0.0,0.0,0.0,False,-0.0022704095153921466,-0.002272990802869152,0.4100467545033981,33.02291488647461,-0.023661626712722428,0.1020488032228109
+2013-09-30,87.5999984741211,88.0,87.25,87.94999694824219,32.2598876953125,408720,0.0,0.0,0.0,False,0.000569101054599841,0.0005689391780078487,0.41084921359842097,33.02291488647461,-0.023105991514838276,0.10202178419992058
+2013-10-01,88.1500015258789,88.80000305175781,88.0,88.69999694824219,32.53498077392578,875360,0.0,0.0,0.0,False,0.008527403480491857,0.008491250557085158,0.4228800940929094,33.02291488647461,-0.014775622146810385,0.10218477303665462
+2013-10-02,88.5999984741211,88.75,88.19999694824219,88.75,32.553321838378906,439660,0.0,0.0,0.0,False,0.0005637336803907544,0.0005635748422516866,0.4236822195251071,33.02291488647461,-0.014220217982272576,0.10218256003934915
+2013-10-03,88.5,88.75,87.9000015258789,88.0999984741211,32.31490707397461,499120,0.0,0.0,0.0,False,-0.007323822913925082,-0.00735077377447538,0.4132554230636014,33.02291488647461,-0.021439894537898074,0.10221896749797724
+2013-10-04,88.0999984741211,88.25,87.80000305175781,87.94999694824219,32.2598876953125,353380,0.0,0.0,0.0,False,-0.0017026005532418953,-0.0017040516248613099,0.4108492135984212,33.02291488647461,-0.023105991514838276,0.10222851116568872
+2013-10-07,87.69999694824219,87.8499984741211,87.30000305175781,87.30000305175781,32.02146530151367,399280,0.0,0.0,0.0,False,-0.007390676497409876,-0.007418122862040106,0.40042208347409014,33.02291488647461,-0.030325899103810117,0.10243726824286765
+2013-10-08,87.5,87.75,86.94999694824219,87.0,31.91142463684082,400000,0.0,0.0,0.0,False,-0.0034364656219417755,-0.0034423838323013696,0.39560958112802336,33.02291488647461,-0.03365815081602708,0.1025006455782873
+2013-10-09,88.25,88.25,86.3499984741211,87.0,31.91142463684082,567160,0.0,0.0,0.0,False,0.0,0.0,0.39560958112802336,33.02291488647461,-0.03365815081602708,0.10249201170558835
+2013-10-10,87.55000305175781,87.9000015258789,86.8499984741211,87.05000305175781,31.92976951599121,580780,0.0,0.0,0.0,False,0.0005748686985667106,0.0005747035248555141,0.39641187339163375,33.02291488647461,-0.03310263113481615,0.10248732371984504
+2013-10-11,87.05000305175781,87.55000305175781,86.8499984741211,87.5,32.094825744628906,529080,0.0,0.0,0.0,False,0.005169352336070965,0.005156037101994956,0.40363041837146807,33.02291488647461,-0.028104397962332106,0.10255965369157471
+2013-10-14,87.75,88.0999984741211,87.05000305175781,88.0,32.27822494506836,564980,0.0,0.0,0.0,False,0.0057142918269355025,0.005698027192556533,0.4116511721992062,33.02291488647461,-0.022550702866973693,0.10261588840842684
+2013-10-15,87.94999694824219,88.1500015258789,87.0999984741211,87.19999694824219,31.984777450561523,1221080,0.0,0.0,0.0,False,-0.009091190578361386,-0.009132767633218861,0.3988175823625759,33.02291488647461,-0.03143688070789541,0.1030211980547897
+2013-10-16,87.5,87.80000305175781,87.30000305175781,87.44999694824219,32.07648849487305,723340,0.0,0.0,0.0,False,0.0028673341389753304,0.0028632311776126637,0.40282845977068304,33.02291488647461,-0.02865968661019669,0.10304875323037284
+2013-10-17,87.44999694824219,88.05000305175781,87.30000305175781,87.94999694824219,32.2598876953125,851180,0.0,0.0,0.0,False,0.005717558531033395,0.005701275330540739,0.4108492135984214,33.02291488647461,-0.023105991514838276,0.10317456103000514
+2013-10-18,88.19999694824219,88.75,87.8499984741211,88.4000015258789,32.42494201660156,548860,0.0,0.0,0.0,False,0.005116394788722278,0.005103350515088911,0.4180676751625494,33.02291488647461,-0.018107816100690788,0.10316185411076735
+2013-10-21,88.55000305175781,89.1500015258789,88.4000015258789,89.05000305175781,32.66335678100586,920760,0.0,0.0,0.0,False,0.00735282006926119,0.007325919868850511,0.4284944716240551,33.02291488647461,-0.01088813954506529,0.10332552361415037
+2013-10-22,89.3499984741211,89.9000015258789,89.19999694824219,89.6500015258789,32.88344192504883,591340,0.0,0.0,0.0,False,0.006737983040706608,0.0067153842895173715,0.4381196431476011,33.02291488647461,-0.004223520603958142,0.1034091955938628
+2013-10-23,89.5,89.6500015258789,88.9000015258789,89.4000015258789,32.79174041748047,807140,0.0,0.0,0.0,False,-0.002788683367677125,-0.0027925789892620312,0.4341091828180257,33.02291488647461,-0.007000425909973962,0.10302684202264775
+2013-10-24,89.44999694824219,89.9000015258789,89.4000015258789,89.75,32.92011260986328,616880,0.0,0.0,0.0,False,0.003914772157515012,0.003907129376995028,0.43972339351775824,33.02291488647461,-0.003113058824901982,0.10306524497297215
+2013-10-25,89.80000305175781,90.0999984741211,89.6500015258789,89.9000015258789,32.97514724731445,418680,0.0,0.0,0.0,False,0.0016717633412555166,0.0016703675003814688,0.4421302703085892,33.02291488647461,-0.001446499781269206,0.10306978439317567
+2013-10-28,90.0999984741211,90.25,88.80000305175781,89.0999984741211,32.681697845458984,515940,0.0,0.0,0.0,False,-0.00889910815726136,-0.0089389417184629,0.42929659705625256,33.02291488647461,-0.01033273538052748,0.10350163884210037
+2013-10-29,89.30000305175781,89.75,88.94999694824219,89.44999694824219,32.81008529663086,410320,0.0,0.0,0.0,False,0.003928420481058792,0.0039207243864001744,0.4349114750816361,33.02291488647461,-0.0064449062287630365,0.10355545447335994
+2013-10-30,89.6500015258789,89.8499984741211,89.0999984741211,89.55000305175781,32.846771240234375,440780,0.0,0.0,0.0,False,0.0011181300893259305,0.0011175054474548238,0.43651589277744396,33.02291488647461,-0.005333982383014191,0.10338594483950106
+2013-10-31,89.4000015258789,89.6500015258789,88.6500015258789,89.3499984741211,32.77341079711914,576880,0.0,0.0,0.0,False,-0.0022334141331180613,-0.0022359119222210666,0.43330755788006603,33.02291488647461,-0.007555483524492201,0.10341725080888899
+2013-11-01,89.25,89.55000305175781,89.0,89.19999694824219,32.71836471557617,750500,0.0,0.0,0.0,False,-0.0016795957516819726,-0.0016810078540220772,0.430900180594997,33.02291488647461,-0.009222389118144547,0.10341177848797474
+2013-11-04,89.55000305175781,89.55000305175781,88.5999984741211,89.4000015258789,32.79174041748047,431760,0.0,0.0,0.0,False,0.0022426457600237537,0.0022401347834744537,0.4341091828180257,33.02291488647461,-0.007000425909973962,0.10336454841480652
+2013-11-05,89.1500015258789,89.4000015258789,88.9000015258789,89.25,32.73670959472656,425020,0.0,0.0,0.0,False,-0.0016781915827978056,-0.0016796013237230982,0.4317024728586074,33.02291488647461,-0.008666869436933622,0.10338725679359563
+2013-11-06,89.5,89.75,89.05000305175781,89.55000305175781,32.846771240234375,620180,0.0,0.0,0.0,False,0.0033620252881352286,0.0033563863164916825,0.43651589277744374,33.02291488647461,-0.005333982383014191,0.10331031830084951
+2013-11-07,88.5,88.6500015258789,87.30000305175781,87.5999984741211,32.63071823120117,517000,1.37,0.0,0.0,False,-0.006577602634153523,-0.0065993303924757486,0.4270670620571073,33.02291488647461,-0.01187650020059472,0.10323879111028404
+2013-11-08,87.6500015258789,87.8499984741211,86.80000305175781,87.5,32.59346008300781,591560,0.0,0.0,0.0,False,-0.0011418120780968266,-0.0011424644421397121,0.4254376196493963,33.02291488647461,-0.01300475154731695,0.10320887206885221
+2013-11-11,87.3499984741211,87.80000305175781,87.0,87.1500015258789,32.463096618652344,423020,0.0,0.0,0.0,False,-0.003999681654646814,-0.004007701773741317,0.4197363229522413,33.02291488647461,-0.016952418335776653,0.1030035380828716
+2013-11-12,87.05000305175781,87.3499984741211,86.80000305175781,87.19999694824219,32.481712341308594,408580,0.0,0.0,0.0,False,0.0005734426039183393,0.000573278248537595,0.4205504602461525,33.02291488647461,-0.01638869697077161,0.10142325032343477
+2013-11-13,86.94999694824219,87.19999694824219,86.5999984741211,86.8499984741211,32.35134506225586,587140,0.0,0.0,0.0,False,-0.004013559312479376,-0.004021635257756567,0.4148489967175848,33.02291488647461,-0.02033647927590454,0.10149854894437679
+2013-11-14,86.75,87.6500015258789,86.75,87.25,32.50033187866211,533760,0.0,0.0,0.0,False,0.00460527425118018,0.004594702420742438,0.4213647643714764,33.02291488647461,-0.01582486008909334,0.10129037124242292
+2013-11-15,86.94999694824219,88.05000305175781,86.9000015258789,88.05000305175781,32.79834747314453,741540,0.0,0.0,0.0,False,0.009169616962529714,0.009127831269866436,0.43439813482479916,33.02291488647461,-0.006800351032066443,0.10112451987907069
+2013-11-18,88.1500015258789,88.30000305175781,87.75,88.0,32.77971649169922,528580,0.0,0.0,0.0,False,-0.0005680463462547358,-0.0005682077457049554,0.4335833302052374,33.02291488647461,-0.007364534463764061,0.09952882216695194
+2013-11-19,87.3499984741211,88.0999984741211,87.0,87.0999984741211,32.44447326660156,665620,0.0,0.0,0.0,False,-0.010227154502161384,-0.010279811173030912,0.41892185199550536,33.02291488647461,-0.01751637073412815,0.09915155663085465
+2013-11-20,87.0,87.55000305175781,86.9000015258789,87.1500015258789,32.463096618652344,943980,0.0,0.0,0.0,False,0.0005740069163013839,0.0005738422373462957,0.41973632295224195,33.02291488647461,-0.016952418335776653,0.09911896481884756
+2013-11-21,87.30000305175781,87.94999694824219,87.1500015258789,87.80000305175781,32.70520782470703,894340,0.0,0.0,0.0,False,0.007458044095385974,0.007430370393802466,0.430324779052641,33.02291488647461,-0.009620806123862291,0.0993563325551996
+2013-11-22,87.94999694824219,88.5999984741211,87.75,88.3499984741211,32.91007995605469,652180,0.0,0.0,0.0,False,0.0062642051518440045,0.006244666572080491,0.43928462690239267,33.02291488647461,-0.003416867675304358,0.09950075059663836
+2013-11-25,88.44999694824219,88.69999694824219,88.30000305175781,88.55000305175781,32.984588623046875,796680,0.0,0.0,0.0,False,0.002264007474052976,0.002261448470805514,0.44254317805498933,33.02291488647461,-0.0011605960152061279,0.09944548396153748
+2013-11-26,88.55000305175781,88.69999694824219,88.25,88.30000305175781,32.89146423339844,461800,0.0,0.0,0.0,False,-0.0028232697006677077,-0.0028272626437767685,0.4384704896084817,33.02291488647461,-0.003980589040309401,0.09947401197350006
+2013-11-27,88.6500015258789,88.6500015258789,88.1500015258789,88.25,32.872840881347656,344260,0.0,0.0,0.0,False,-0.0005662062326757811,-0.0005663665879570382,0.4376560186517451,33.02291488647461,-0.004544541438660787,0.09941065666910112
+2013-11-29,88.69999694824219,88.75,88.30000305175781,88.4000015258789,32.928707122802734,196580,0.0,0.0,0.0,False,0.0016994649673487405,0.0016980225107994602,0.4400992646905417,33.02291488647461,-0.002852799760279745,0.09939919642137965
+2013-12-02,88.44999694824219,88.55000305175781,87.6500015258789,87.80000305175781,32.70520782470703,422500,0.0,0.0,0.0,False,-0.00678736936929214,-0.006810508321951525,0.430324779052641,33.02291488647461,-0.009620806123862291,0.09966944437798725
+2013-12-03,87.6500015258789,87.69999694824219,87.30000305175781,87.55000305175781,32.61207580566406,474760,0.0,0.0,0.0,False,-0.0028476204628369306,-0.002851682647526731,0.42625175694330797,33.02291488647461,-0.012441030182311907,0.09941313500610913
+2013-12-04,87.5,87.69999694824219,86.55000305175781,86.80000305175781,32.33271789550781,585960,0.0,0.0,0.0,False,-0.008566087967565972,-0.00860298777487851,0.41403435892943596,33.02291488647461,-0.020900547190929042,0.0993478973145567
+2013-12-05,86.8499984741211,87.30000305175781,86.0999984741211,86.19999694824219,32.10921859741211,582420,0.0,0.0,0.0,False,-0.006912480998906512,-0.00693648286794652,0.40425987329153523,33.02291488647461,-0.027668553554511588,0.09953672343335432
+2013-12-06,86.5999984741211,86.5999984741211,85.9000015258789,86.44999694824219,32.20234298706055,481340,0.0,0.0,0.0,False,0.0029002384273513204,0.002896040849908683,0.4083325617380429,33.02291488647461,-0.024848560529408315,0.09949553296324244
+2013-12-09,86.6500015258789,86.6500015258789,86.0999984741211,86.19999694824219,32.10921859741211,390980,0.0,0.0,0.0,False,-0.0028918513688850345,-0.0028960408499086256,0.40425987329153545,33.02291488647461,-0.027668553554511588,0.0995560246855232
+2013-12-10,86.4000015258789,86.5999984741211,86.0,86.05000305175781,32.0533447265625,531940,0.0,0.0,0.0,False,-0.001740119295650322,-0.0017416350618964882,0.40181629358991344,33.02291488647461,-0.029360526266238862,0.09956615619272528
+2013-12-11,86.30000305175781,86.5,85.5,85.55000305175781,31.867090225219727,444800,0.0,0.0,0.0,False,-0.005810766487293395,-0.005827714677419341,0.3936706664497793,33.02291488647461,-0.035000685591455194,0.09975033329836643
+2013-12-12,85.6500015258789,85.75,85.0,85.5,31.848474502563477,473000,0.0,0.0,0.0,False,-0.0005841676326481249,-0.0005843383250381918,0.39285652915586833,33.02291488647461,-0.03556440695646024,0.0994302322982298
+2013-12-13,85.55000305175781,86.0,85.1500015258789,85.69999694824219,31.922975540161133,864840,0.0,0.0,0.0,False,0.002339234100259935,0.0023365023514758786,0.3961147466456394,33.02291488647461,-0.03330836632970835,0.0992868716403778
+2013-12-16,85.9000015258789,86.30000305175781,85.5999984741211,85.75,31.941598892211914,506980,0.0,0.0,0.0,False,0.0005833839651743222,0.0005832138629023211,0.39692921760237576,33.02291488647461,-0.032744413931356964,0.09925547380548647
+2013-12-17,85.9000015258789,85.9000015258789,85.30000305175781,85.44999694824219,31.829843521118164,582300,0.0,0.0,0.0,False,-0.003498740669522271,-0.0035048755764707958,0.39204172453630637,33.02291488647461,-0.036128590388157966,0.09932046775410315
+2013-12-18,85.5999984741211,85.6500015258789,84.75,85.3499984741211,31.792591094970703,863980,0.0,0.0,0.0,False,-0.0011703615860613192,-0.001171046994018002,0.3904125323757146,33.02291488647461,-0.03725666845987052,0.09903742399198186
+2013-12-19,85.55000305175781,85.69999694824219,84.9000015258789,85.69999694824219,31.922975540161133,566900,0.0,0.0,0.0,False,0.004101095277228239,0.004092708707586672,0.3961147466456396,33.02291488647461,-0.03330836632970835,0.09880656044520347
+2013-12-20,85.75,86.55000305175781,85.5999984741211,86.3499984741211,32.16508483886719,570060,0.0,0.0,0.0,False,0.007584170792646283,0.00755555556014106,0.4067031193303323,33.02291488647461,-0.025976811876130546,0.09898487302644686
+2013-12-23,86.5999984741211,87.4000015258789,86.0999984741211,87.25,32.50033187866211,600940,0.0,0.0,0.0,False,0.010422700312290756,0.010368758460809471,0.42136476437147685,33.02291488647461,-0.01582486008909334,0.09928594924631454
+2013-12-24,87.4000015258789,87.9000015258789,87.25,87.55000305175781,32.61207580566406,406960,0.0,0.0,0.0,False,0.0034382395668801635,0.003432342334752506,0.4262517569433082,33.02291488647461,-0.012441030182311907,0.09927788208967364
+2013-12-26,87.5999984741211,88.0999984741211,87.55000305175781,87.75,32.686588287353516,406260,0.0,0.0,0.0,False,0.0022848125992798174,0.0022822063840269315,0.4295104749273173,33.02291488647461,-0.010184643005540561,0.09895613072270501
+2013-12-27,87.9000015258789,88.25,87.55000305175781,88.1500015258789,32.83559036254883,422200,0.0,0.0,0.0,False,0.004558508030431563,0.004548149500398677,0.43602690990685944,33.02291488647461,-0.005672561752036787,0.09873859884547362
+2013-12-30,88.25,88.80000305175781,88.1500015258789,88.69999694824219,33.04044723510742,479440,0.0,0.0,0.0,False,0.006238866738703441,0.006219485578823076,0.4449860904309604,33.04044723510742,0.0,0.09887692023749341
+2013-12-31,88.8499984741211,89.1500015258789,88.75,88.94999694824219,33.13357162475586,475080,0.0,0.0,0.0,False,0.002818496644000801,0.002814532129900773,0.4490587788774678,33.13357162475586,0.0,0.09856196293870789
+2014-01-02,88.80000305175781,88.9000015258789,87.8499984741211,88.0999984741211,32.81696701049805,637260,0.0,0.0,0.0,False,-0.009555402533823476,-0.009601348313820491,0.43521243895012285,33.13357162475586,-0.009555402533823476,0.09616988305529706
+2014-01-03,88.19999694824219,88.3499984741211,87.6500015258789,87.94999694824219,32.76108169555664,420780,0.0,0.0,0.0,False,-0.0017029396690902976,-0.0017043913191309614,0.4327683587542628,33.13357162475586,-0.011242069928884768,0.096067618166864
+2014-01-06,88.0,88.1500015258789,87.6500015258789,87.80000305175781,32.70520782470703,538000,0.0,0.0,0.0,False,-0.0017054952998449835,-0.0017069513126714004,0.43032477905264077,33.13357162475586,-0.012928391931305572,0.09575744879914357
+2014-01-07,88.5,88.5999984741211,87.5,87.8499984741211,32.72383499145508,560660,0.0,0.0,0.0,False,0.0005695474203339934,0.0005693852897597681,0.43113941684079005,33.13357162475586,-0.012366207843245158,0.09574231641706765
+2014-01-08,87.94999694824219,88.0,87.05000305175781,87.19999694824219,32.481712341308594,715360,0.0,0.0,0.0,False,-0.007398969289806878,-0.00742647743502473,0.42055046024615295,33.13357162475586,-0.019673679940988564,0.09597951365846363
+2014-01-09,87.44999694824219,87.44999694824219,86.94999694824219,87.19999694824219,32.481712341308594,496060,0.0,0.0,0.0,False,0.0,0.0,0.42055046024615295,33.13357162475586,-0.019673679940988564,0.09569245512287844
+2014-01-10,87.4000015258789,87.55000305175781,86.8499984741211,86.94999694824219,32.38859558105469,744880,0.0,0.0,0.0,False,-0.0028667441936391924,-0.0028708611748790116,0.4164781054624709,33.13357162475586,-0.022484024726889373,0.09564910847326556
+2014-01-13,86.9000015258789,87.44999694824219,86.9000015258789,87.0,32.407222747802734,560440,0.0,0.0,0.0,False,0.0005751149876638273,0.0005749496724197891,0.41729274325061994,33.13357162475586,-0.02192184063882907,0.0956392576196798
+2014-01-14,87.25,87.44999694824219,86.9000015258789,87.3499984741211,32.53759002685547,484480,0.0,0.0,0.0,False,0.004022784675727031,0.004014714912161323,0.42299420677918764,33.13357162475586,-0.017987242807687598,0.09570629848696655
+2014-01-15,87.55000305175781,87.6500015258789,87.0999984741211,87.4000015258789,32.556217193603516,621980,0.0,0.0,0.0,False,0.0005724814509209253,0.0005723176459289991,0.4238088445673367,33.13357162475586,-0.017425058719627184,0.09570333314969964
+2014-01-16,87.30000305175781,87.6500015258789,87.25,87.6500015258789,32.64934539794922,453860,0.0,0.0,0.0,False,0.002860535171881118,0.0028564516267092057,0.42788169984525704,33.13357162475586,-0.014614368541085665,0.09572019458944897
+2014-01-17,87.55000305175781,87.8499984741211,87.25,87.30000305175781,32.51896286010742,474440,0.0,0.0,0.0,False,-0.003993419661332265,-0.004001414653632741,0.42217956899103837,33.13357162475586,-0.0185494268957479,0.09566090645558592
+2014-01-21,87.69999694824219,88.1500015258789,87.5,88.0999984741211,32.81696701049805,563220,0.0,0.0,0.0,False,0.009164011523756121,0.00912227674835969,0.43521243895012285,33.13357162475586,-0.009555402533823476,0.09598844406853863
+2014-01-22,88.25,88.6500015258789,88.19999694824219,88.5999984741211,33.003211975097656,523260,0.0,0.0,0.0,False,0.005675264400272884,0.005659220759912305,0.44335764901172525,33.13357162475586,-0.0039343675693810365,0.095646209034474
+2014-01-23,88.5999984741211,88.8499984741211,88.4000015258789,88.6500015258789,33.0218391418457,473740,0.0,0.0,0.0,False,0.0005644046634643018,0.0005642454470577364,0.4441722867998743,33.13357162475586,-0.003372183481320623,0.0955391607455353
+2014-01-24,88.6500015258789,88.6500015258789,88.0,88.30000305175781,32.89146423339844,503320,0.0,0.0,0.0,False,-0.003948141951974238,-0.003955956439663383,0.43847048960848123,33.13357162475586,-0.007307011574222533,0.09543042772328329
+2014-01-27,88.3499984741211,88.5999984741211,87.0999984741211,87.75,32.686588287353516,1072240,0.0,0.0,0.0,False,-0.006228848451109381,-0.006248328662608808,0.42951047492731687,33.13357162475586,-0.013490345757605549,0.09561070237994387
+2014-01-28,88.05000305175781,88.44999694824219,87.8499984741211,88.0999984741211,32.81696701049805,474500,0.0,0.0,0.0,False,0.003988752879265034,0.003980818895302083,0.4352124389501226,33.13357162475586,-0.009555402533823476,0.09535343215200678
+2014-01-29,87.75,88.5,87.6500015258789,88.1500015258789,32.83559036254883,466280,0.0,0.0,0.0,False,0.0005674915675426551,0.000567330605096714,0.4360269099068592,33.13357162475586,-0.008993333576643225,0.09534362275159289
+2014-01-30,88.4000015258789,88.80000305175781,88.25,88.25,32.872840881347656,975960,0.0,0.0,0.0,False,0.0011344555827239589,0.0011338125742531248,0.43765601865174486,33.13357162475586,-0.007869080531402672,0.09534643230604087
+2014-01-31,87.75,89.25,87.69999694824219,89.0,33.1522102355957,780460,0.0,0.0,0.0,False,0.008498485277144585,0.008462576454773992,0.4498739171598549,33.1522102355957,0.0,0.0953244484234743
+2014-02-03,89.0,89.4000015258789,88.19999694824219,88.6500015258789,33.0218391418457,666180,0.0,0.0,0.0,False,-0.0039325008143806794,-0.00394025342715353,0.4441722867998745,33.1522102355957,-0.0039325008143806794,0.09540959802827838
+2014-02-04,88.75,89.0999984741211,88.0,88.1500015258789,32.83559036254883,526300,0.0,0.0,0.0,False,-0.005640169782695659,-0.005656135601873413,0.43602690990685944,33.1522102355957,-0.009550490624812613,0.09559801745934586
+2014-02-05,88.1500015258789,88.5999984741211,87.8499984741211,88.44999694824219,32.947330474853516,426620,0.0,0.0,0.0,False,0.0034030182211108873,0.003397241057423063,0.4409137356472781,33.1522102355957,-0.006179972897318531,0.0956425509261399
+2014-02-06,87.44999694824219,87.75,87.0999984741211,87.5,33.11384963989258,651040,1.39,0.0,0.0,False,0.005054101884404805,0.00504137278291096,0.44819626047387784,33.1522102355957,-0.0011571052255796577,0.09559361385830417
+2014-02-07,87.55000305175781,88.5,87.55000305175781,88.19999694824219,33.378753662109375,688940,0.0,0.0,0.0,False,0.007999795405776888,0.007967966678696838,0.45978153426507995,33.378753662109375,0.0,0.09589209110849509
+2014-02-10,88.19999694824219,88.25,87.3499984741211,87.8499984741211,33.246307373046875,625500,0.0,0.0,0.0,False,-0.00396798186065439,-0.003975875187983137,0.4539891476165978,33.378753662109375,-0.00396798186065439,0.09594087146524582
+2014-02-11,87.9000015258789,88.44999694824219,87.75,88.3499984741211,33.43552780151367,614040,0.0,0.0,0.0,False,0.005691472028565681,0.0056753367948447755,0.46226448618009575,33.43552780151367,0.0,0.09603615463111878
+2014-02-12,88.44999694824219,88.5999984741211,88.19999694824219,88.4000015258789,33.45444869995117,648500,0.0,0.0,0.0,False,0.0005658920220976693,0.0005657319655876205,0.46309196998702173,33.45444869995117,0.0,0.09600272312020844
+2014-02-13,88.44999694824219,89.1500015258789,88.0999984741211,88.5,33.492305755615234,520760,0.0,0.0,0.0,False,0.0011316000452914476,0.0011309602685622934,0.46474760492652467,33.492305755615234,0.0,0.0959093147602651
+2014-02-14,88.6500015258789,88.94999694824219,88.3499984741211,88.5999984741211,33.53013610839844,507500,0.0,0.0,0.0,False,0.0011295236899855343,0.0011288862580535737,0.4664020720461388,33.53013610839844,0.0,0.09581627672620413
+2014-02-18,88.55000305175781,89.0,88.3499984741211,88.5,33.492305755615234,801580,0.0,0.0,0.0,False,-0.0011282493056664622,-0.0011288862580534614,0.4647476049265249,33.53013610839844,-0.0011282493056664622,0.09550032637357105
+2014-02-19,88.5,88.5999984741211,87.69999694824219,87.8499984741211,33.246307373046875,574580,0.0,0.0,0.0,False,-0.007344922274487353,-0.007372029028994674,0.45398914761659803,33.53013610839844,-0.008464884676697482,0.09549165321078086
+2014-02-20,87.9000015258789,87.94999694824219,87.19999694824219,87.44999694824219,33.09492492675781,797300,0.0,0.0,0.0,False,-0.004553361207620621,-0.004563759333050933,0.44736860983553917,33.53013610839844,-0.012979702206804222,0.09545578576028867
+2014-02-21,87.55000305175781,87.75,87.19999694824219,87.4000015258789,33.076011657714844,503420,0.0,0.0,0.0,False,-0.0005714854795659807,-0.0005716488396342277,0.44654145969143855,33.53013610839844,-0.013543769975029929,0.09477387802119269
+2014-02-24,87.3499984741211,87.3499984741211,86.5999984741211,87.0,32.92464065551758,968300,0.0,0.0,0.0,False,-0.004576458726757049,-0.004586962773806375,0.43992142240461773,33.53013610839844,-0.018058246197491523,0.09484934232129964
+2014-02-25,87.1500015258789,87.25,86.6500015258789,87.0,32.92464065551758,735680,0.0,0.0,0.0,False,0.0,0.0,0.43992142240461773,33.53013610839844,-0.018058246197491523,0.09434692198198104
+2014-02-26,87.0999984741211,87.8499984741211,86.75,87.69999694824219,33.18954086303711,746860,0.0,0.0,0.0,False,0.00804565219985598,0.00801345850443069,0.45150652936440716,33.53013610839844,-0.010157884365879943,0.09455837663008225
+2014-02-27,87.55000305175781,87.75,87.30000305175781,87.4000015258789,33.076011657714844,574600,0.0,0.0,0.0,False,-0.0034206319933971496,-0.00342649573062435,0.4465414596914383,33.53013610839844,-0.013543769975029929,0.09458197434195044
+2014-02-28,87.4000015258789,87.5,86.9000015258789,87.05000305175781,32.94356155395508,780540,0.0,0.0,0.0,False,-0.0040044158023166965,-0.004012454943829517,0.4407489062115437,33.53013610839844,-0.01749395089083572,0.09466138867870857
+2014-03-03,87.05000305175781,87.4000015258789,86.75,87.1500015258789,32.98140335083008,479160,0.0,0.0,0.0,False,0.0011486856639049137,0.0011480264293149366,0.4424038738253957,33.53013610839844,-0.01636536027752411,0.0946080216897064
+2014-03-04,87.5,87.69999694824219,87.19999694824219,87.5,33.11384963989258,666200,0.0,0.0,0.0,False,0.004015786946772515,0.0040077451964861,0.44819626047387784,33.53013610839844,-0.01241529313093337,0.09451748217101022
+2014-03-05,87.5,88.0,87.30000305175781,87.75,33.208457946777344,471560,0.0,0.0,0.0,False,0.0028570615592453663,0.0028529879161236114,0.4523338463399207,33.53013610839844,-0.009593702828439188,0.09454732634284034
+2014-03-06,87.9000015258789,88.0,87.4000015258789,87.6500015258789,33.170623779296875,587420,0.0,0.0,0.0,False,-0.0011392931144561524,-0.001139942602207955,0.4506792123888941,33.53013610839844,-0.010722065903320699,0.0943151752385724
+2014-03-07,87.69999694824219,87.80000305175781,87.19999694824219,87.5999984741211,33.15170669555664,796900,0.0,0.0,0.0,False,-0.0005702962918665566,-0.0005704589726505873,0.4498518954133808,33.53013610839844,-0.011286247440761454,0.09426681751347235
+2014-03-10,87.5,87.69999694824219,87.0999984741211,87.1500015258789,32.98140335083008,384680,0.0,0.0,0.0,False,-0.005137091320531861,-0.005150331537751017,0.4424038738253959,33.53013610839844,-0.01636536027752411,0.09422821601301024
+2014-03-11,87.3499984741211,87.4000015258789,86.75,87.19999694824219,33.000308990478516,444960,0.0,0.0,0.0,False,0.000573221201273233,0.000573056972756953,0.44323069030667117,33.53013610839844,-0.0158015200477285,0.09422471558690988
+2014-03-12,87.0999984741211,87.4000015258789,86.75,87.0999984741211,32.96248245239258,477200,0.0,0.0,0.0,False,-0.001146247997158234,-0.001146905441838179,0.44157639001846993,33.53013610839844,-0.016929655584179915,0.09421359542271462
+2014-03-13,87.25,87.25,86.55000305175781,86.69999694824219,32.81109619140625,434020,0.0,0.0,0.0,False,-0.004592683855197288,-0.004603262630100185,0.4349556854059986,33.53013610839844,-0.021444586883501704,0.09417796937152047
+2014-03-14,86.80000305175781,87.55000305175781,86.80000305175781,87.0999984741211,32.96248245239258,541520,0.0,0.0,0.0,False,0.004613873919457223,0.004603262630100313,0.44157639001847016,33.53013610839844,-0.016929655584179915,0.09425455304015337
+2014-03-17,87.3499984741211,87.6500015258789,87.0,87.5,33.11384963989258,638360,0.0,0.0,0.0,False,0.004592105212907427,0.00458159366556732,0.4481962604738783,33.53013610839844,-0.01241529313093337,0.09435056687710697
+2014-03-18,87.5999984741211,88.1500015258789,87.5,87.9000015258789,33.26523208618164,589480,0.0,0.0,0.0,False,0.004571574973472492,0.004561157063374965,0.45481679825493715,33.53013610839844,-0.007900475600826629,0.09440673220463554
+2014-03-19,88.0999984741211,88.19999694824219,87.0999984741211,87.25,33.01923751831055,833340,0.0,0.0,0.0,False,-0.007394945185825952,-0.007422423343099186,0.444058507776423,33.53013610839844,-0.015236997202642488,0.09472509902691638
+2014-03-20,87.30000305175781,87.5,86.80000305175781,87.5,33.11384963989258,563880,0.0,0.0,0.0,False,0.0028653636090041346,0.002861266279724317,0.4481962604738783,33.53013610839844,-0.01241529313093337,0.09447915928903922
+2014-03-21,87.6500015258789,87.6500015258789,87.25,87.4000015258789,33.076011657714844,590620,0.0,0.0,0.0,False,-0.001142663344468109,-0.0011433166819714694,0.446541459691439,33.53013610839844,-0.013543769975029929,0.09421169277957106
+2014-03-24,87.5,87.6500015258789,86.75,87.0999984741211,32.96248245239258,594500,0.0,0.0,0.0,False,-0.003432372877876455,-0.0034382769835957926,0.4415763900184704,33.53013610839844,-0.016929655584179915,0.09404932235313
+2014-03-25,87.30000305175781,87.4000015258789,86.9000015258789,87.05000305175781,32.94356155395508,359900,0.0,0.0,0.0,False,-0.0005740131516134284,-0.0005741779602337691,0.4407489062115444,33.53013610839844,-0.01749395089083572,0.09403042388543621
+2014-03-26,87.25,87.4000015258789,87.0,87.1500015258789,32.98140335083008,609020,0.0,0.0,0.0,False,0.0011486856639049137,0.0011480264293149366,0.44240387382539637,33.53013610839844,-0.01636536027752411,0.0938394148322645
+2014-03-27,87.25,87.5,87.05000305175781,87.4000015258789,33.076011657714844,659020,0.0,0.0,0.0,False,0.0028685349097610224,0.0028644285145145174,0.446541459691439,33.53013610839844,-0.013543769975029929,0.09385720962390852
+2014-03-28,87.5,87.94999694824219,87.30000305175781,87.94999694824219,33.28413772583008,351420,0.0,0.0,0.0,False,0.006292356837608315,0.006272642616379408,0.4556436147362124,33.53013610839844,-0.0073366353710310195,0.09389517177928405
+2014-03-31,88.0,88.30000305175781,87.8499984741211,88.30000305175781,33.41661071777344,604480,0.0,0.0,0.0,False,0.003980063808008971,0.003972164307457983,0.46143716920458333,33.53013610839844,-0.003385771839934937,0.09393632459273603
+2014-04-01,88.4000015258789,89.30000305175781,88.30000305175781,89.19999694824219,33.7571907043457,713180,0.0,0.0,0.0,False,0.010191936861841056,0.010140349295392669,0.47633204456066425,33.7571907043457,0.0,0.0944565758883707
+2014-04-02,89.1500015258789,89.3499984741211,88.94999694824219,89.0999984741211,33.719364166259766,672440,0.0,0.0,0.0,False,-0.0011205475721375313,-0.00112117585495929,0.474677744272463,33.7571907043457,-0.0011205475721375313,0.09360046045560544
+2014-04-03,89.25,89.5999984741211,89.0,89.25,33.77611541748047,546740,0.0,0.0,0.0,False,0.0016830463036277,0.0016816315683518374,0.4771596951990029,33.77611541748047,0.0,0.09357286797085587
+2014-04-04,89.44999694824219,89.8499984741211,89.30000305175781,89.30000305175781,33.79505920410156,493780,0.0,0.0,0.0,False,0.0005608633907998595,0.0005607061657134063,0.477988179994405,33.79505920410156,0.0,0.0935724244569936
+2014-04-07,89.44999694824219,89.55000305175781,88.55000305175781,88.69999694824219,33.56797409057617,516860,0.0,0.0,0.0,False,-0.006719476718591744,-0.006742154045881531,0.4680568728285788,33.79505920410156,-0.006719476718591744,0.09330154931937788
+2014-04-08,89.0999984741211,89.3499984741211,88.69999694824219,89.1500015258789,33.73828887939453,538460,0.0,0.0,0.0,False,0.005073728559215507,0.005060900570660652,0.4755053949108017,33.79505920410156,-0.001679840960306489,0.09326860089658978
+2014-04-09,89.25,89.69999694824219,88.9000015258789,89.3499984741211,33.81398391723633,512140,0.0,0.0,0.0,False,0.0022435944547272157,0.002241081354904508,0.4788158306327437,33.81398391723633,0.0,0.09328869502937964
+2014-04-10,89.3499984741211,89.75,88.5999984741211,88.80000305175781,33.605831146240234,419880,0.0,0.0,0.0,False,-0.00615581918727981,-0.006174844359410498,0.4697125077680815,33.81398391723633,-0.00615581918727981,0.09345992183769539
+2014-04-11,88.80000305175781,89.69999694824219,88.69999694824219,89.6500015258789,33.92750930786133,2940440,0.0,0.0,0.0,False,0.009572093611411425,0.009526571388135343,0.48378073347429984,33.92750930786133,0.0,0.09388486274771628
+2014-04-14,89.80000305175781,90.4000015258789,89.6500015258789,89.69999694824219,33.946441650390625,646800,0.0,0.0,0.0,False,0.0005580233537776369,0.000557867716642702,0.4846087177754639,33.946441650390625,0.0,0.09307743796127302
+2014-04-15,89.75,89.9000015258789,89.30000305175781,89.55000305175781,33.88966369628906,788260,0.0,0.0,0.0,False,-0.00167257454216585,-0.0016739748566034138,0.4821255990290352,33.946441650390625,-0.00167257454216585,0.09249696640498759
+2014-04-16,89.80000305175781,90.19999694824219,89.5,90.0,34.059959411621094,597220,0.0,0.0,0.0,False,0.005025004581284076,0.005012421381914684,0.48957328695419444,34.059959411621094,0.0,0.09251454036640266
+2014-04-17,90.0,90.5,89.75,90.3499984741211,34.19241714477539,637880,0.0,0.0,0.0,False,0.00388895745745077,0.0038814150109094396,0.4953661740969144,34.19241714477539,0.0,0.09256198638691965
+2014-04-21,90.44999694824219,90.75,90.25,90.69999694824219,34.32487106323242,827540,0.0,0.0,0.0,False,0.0038737804904580564,0.003866296723567864,0.5011588944082219,34.32487106323242,0.0,0.09236042867958844
+2014-04-22,90.8499984741211,91.25,90.69999694824219,90.80000305175781,34.36271286010742,573780,0.0,0.0,0.0,False,0.0011024599860924855,0.0011018527233629446,0.5028138620220739,34.36271286010742,0.0,0.0922929443018628
+2014-04-23,90.75,91.0,90.55000305175781,90.6500015258789,34.30595016479492,432740,0.0,0.0,0.0,False,-0.001651868859818606,-0.0016532346995162353,0.5003314106012959,34.36271286010742,-0.001651868859818606,0.09219253086587563
+2014-04-24,91.25,91.25,90.05000305175781,90.1500015258789,34.116729736328125,918920,0.0,0.0,0.0,False,-0.005515673740498106,-0.005530941235130567,0.4920560720377978,34.36271286010742,-0.0071584314306238905,0.09237642047360357
+2014-04-25,90.19999694824219,90.6500015258789,89.5,89.80000305175781,33.98426818847656,444460,0.0,0.0,0.0,False,-0.003882598035488627,-0.0038901548857242885,0.4862630180636649,34.36271286010742,-0.011013236154302719,0.09247044468088012
+2014-04-28,90.05000305175781,90.19999694824219,89.69999694824219,90.05000305175781,34.078887939453125,528860,0.0,0.0,0.0,False,0.0027842221127669653,0.002780353345721204,0.4904011044239456,34.36271286010742,-0.00825967733716959,0.09223657901735935
+2014-04-29,90.19999694824219,90.75,90.1500015258789,90.69999694824219,34.32487106323242,550780,0.0,0.0,0.0,False,0.007218050196248438,0.007192124751286804,0.5011588944082217,34.36271286010742,-0.0011012459065457003,0.09249366240960408
+2014-04-30,90.80000305175781,90.80000305175781,90.30000305175781,90.55000305175781,34.26811218261719,451560,0.0,0.0,0.0,False,-0.0016535788440595889,-0.0016549475145675079,0.4986766098188564,34.36271286010742,-0.0027530037536721563,0.0924818303739381
+2014-05-01,90.75,91.0999984741211,90.5999984741211,91.0,34.43841552734375,441300,0.0,0.0,0.0,False,0.0049697323219617395,0.004957423964934951,0.5061246314068413,34.43841552734375,0.0,0.09163495121969305
+2014-05-02,91.05000305175781,91.3499984741211,90.80000305175781,91.3499984741211,34.570865631103516,459200,0.0,0.0,0.0,False,0.0038459987700247833,0.0038386218251860995,0.5119171848867361,34.570865631103516,0.0,0.09168649245629484
+2014-05-05,91.3499984741211,92.1500015258789,91.19999694824219,92.0,34.816837310791016,1251860,0.0,0.0,0.0,False,0.007114999153107648,0.007089806970953528,0.5226744743767742,34.816837310791016,0.0,0.09166460289535738
+2014-05-06,90.75,90.9000015258789,90.0999984741211,90.4000015258789,34.73807144165039,538440,1.395,0.0,0.0,False,-0.002262292477559824,-0.00226485532719338,0.5192297393676193,34.816837310791016,-0.002262292477559824,0.09165478937873499
+2014-05-07,90.69999694824219,91.19999694824219,90.25,91.19999694824219,35.045509338378906,483020,0.0,0.0,0.0,False,0.008850171698360443,0.008811238470695282,0.5326751834102781,35.045509338378906,0.0,0.09201997873570036
+2014-05-08,91.0999984741211,91.19999694824219,89.9000015258789,90.25,34.68043899536133,761660,0.0,0.0,0.0,False,-0.010417036302502347,-0.010471673394104378,0.5167092503847488,35.045509338378906,-0.010417036302502347,0.09223832300332425
+2014-05-09,90.44999694824219,90.5999984741211,89.75,89.94999694824219,34.565147399902344,472560,0.0,0.0,0.0,False,-0.003324398387067884,-0.003329936476669593,0.5116671045991188,35.045509338378906,-0.01370680431088811,0.09223924278819741
+2014-05-12,90.25,90.44999694824219,90.0,90.19999694824219,34.66122055053711,447460,0.0,0.0,0.0,False,0.002779480426432057,0.0027756248134597618,0.5158687537276332,35.045509338378906,-0.010965421678747145,0.09214904786761398
+2014-05-13,90.44999694824219,90.5,89.9000015258789,90.0,34.5843620300293,727400,0.0,0.0,0.0,False,-0.0022174210627046165,-0.0022198831811648606,0.5125074344248217,35.045509338378906,-0.013158527784459917,0.0921483501766227
+2014-05-14,90.0999984741211,90.3499984741211,89.9000015258789,90.3499984741211,34.71885299682617,638740,0.0,0.0,0.0,False,0.0038887797519613354,0.003881237993816221,0.5183892427105039,35.045509338378906,-0.00932091864891249,0.09221374060550926
+2014-05-15,90.4000015258789,90.44999694824219,89.80000305175781,90.3499984741211,34.71885299682617,458220,0.0,0.0,0.0,False,0.0,0.0,0.5183892427105039,35.045509338378906,-0.00932091864891249,0.09221079380798795
+2014-05-16,90.5,90.69999694824219,90.30000305175781,90.55000305175781,34.795711517333984,491800,0.0,0.0,0.0,False,0.0022137401980082405,0.0022112934854347345,0.5217505620133154,35.045509338378906,-0.007127812543199719,0.09199891713641997
+2014-05-19,90.6500015258789,90.80000305175781,90.19999694824219,90.25,34.68043899536133,575580,0.0,0.0,0.0,False,-0.0033128370407149443,-0.0033183366348760695,0.5167092503847488,35.045509338378906,-0.010417036302502347,0.0919173307166709
+2014-05-20,90.3499984741211,90.5999984741211,90.1500015258789,90.5,34.7765007019043,579900,0.0,0.0,0.0,False,0.0027699103392495594,0.002766081206878309,0.5209103990190249,35.045509338378906,-0.007675980219811307,0.09194657795143149
+2014-05-21,90.5999984741211,90.8499984741211,90.4000015258789,90.69999694824219,34.85335922241211,561420,0.0,0.0,0.0,False,0.00221007056364364,0.002207631950039972,0.5242717183218364,35.045509338378906,-0.005482874114098535,0.0914412925468514
+2014-05-22,90.75,91.1500015258789,90.75,91.05000305175781,34.98785400390625,520960,0.0,0.0,0.0,False,0.003858875715132104,0.003851449353047533,0.5301536934389313,35.045509338378906,-0.001645156128734504,0.09144012848126241
+2014-05-23,91.0999984741211,91.19999694824219,90.80000305175781,91.05000305175781,34.98785400390625,865840,0.0,0.0,0.0,False,0.0,0.0,0.5301536934389313,35.045509338378906,-0.001645156128734504,0.09121612583806947
+2014-05-27,91.25,91.30000305175781,90.6500015258789,90.9000015258789,34.93021011352539,468400,0.0,0.0,0.0,False,-0.0016475400398785478,-0.0016488987265021945,0.5276327039618225,35.045509338378906,-0.003289985708019083,0.09118443022992016
+2014-05-28,91.0999984741211,91.1500015258789,90.5,90.80000305175781,34.891780853271484,588920,0.0,0.0,0.0,False,-0.001100172605003169,-0.0011007782391256977,0.5259520443104169,35.045509338378906,-0.004386538760875469,0.09114456745306913
+2014-05-29,90.80000305175781,91.0999984741211,90.5999984741211,90.75,34.87256622314453,517460,0.0,0.0,0.0,False,-0.0005506921589286673,-0.0005508438455465971,0.5251117144847139,35.045509338378906,-0.004934815287303662,0.0902745941414916
+2014-05-30,90.8499984741211,91.25,90.55000305175781,91.19999694824219,35.045509338378906,594700,0.0,0.0,0.0,False,0.004959288459809308,0.004947031695312949,0.5326751834102779,35.045509338378906,0.0,0.08963423838880952
+2014-06-02,91.19999694824219,91.69999694824219,91.0,91.6500015258789,35.21841049194336,512020,0.0,0.0,0.0,False,0.004933617939320678,0.004921487527851792,0.5402368171903025,35.21841049194336,0.0,0.08929432643027829
+2014-06-03,91.69999694824219,91.9000015258789,91.44999694824219,91.55000305175781,35.179988861083984,628280,0.0,0.0,0.0,False,-0.0010909530078924146,-0.001091548530289162,0.538556491201722,35.21841049194336,-0.0010909530078924146,0.08759161530170871
+2014-06-04,91.19999694824219,92.0,91.0999984741211,91.9000015258789,35.314483642578125,413340,0.0,0.0,0.0,False,0.003823047870345375,0.0038157585950946518,0.5444384663188169,35.314483642578125,0.0,0.08515145788836623
+2014-06-05,92.0,92.1500015258789,91.5999984741211,92.05000305175781,35.37212371826172,611780,0.0,0.0,0.0,False,0.0016321936423302486,0.0016308630619337008,0.5469592889645127,35.37212371826172,0.0,0.08453008287093855
+2014-06-06,92.0,92.5,92.0,92.4000015258789,35.50662612915039,694580,0.0,0.0,0.0,False,0.003802497468344823,0.003795286249493169,0.5528415977444328,35.50662612915039,0.0,0.08377691583848271
+2014-06-09,92.44999694824219,92.69999694824219,92.3499984741211,92.44999694824219,35.525821685791016,505920,0.0,0.0,0.0,False,0.000540618998009057,0.0005404729162059136,0.553681093413072,35.525821685791016,0.0,0.08304576235396201
+2014-06-10,92.19999694824219,92.75,92.1500015258789,92.5,35.54505157470703,511800,0.0,0.0,0.0,False,0.0005412932904436119,0.0005411468440750469,0.5545220905644257,35.54505157470703,0.0,0.08304572960348769
+2014-06-11,92.4000015258789,92.55000305175781,92.05000305175781,92.30000305175781,35.46820068359375,434820,0.0,0.0,0.0,False,-0.0021620700409382687,-0.0021644106887407847,0.5511611049244396,35.54505157470703,-0.0021620700409382687,0.08223669710999856
+2014-06-12,92.25,92.4000015258789,91.75,91.9000015258789,35.314483642578125,640920,0.0,0.0,0.0,False,-0.004333939643200724,-0.004343358382967206,0.5444384663188164,35.54505157470703,-0.0064866394030772545,0.0823578369922767
+2014-06-13,92.05000305175781,92.25,91.55000305175781,92.05000305175781,35.37212371826172,506580,0.0,0.0,0.0,False,0.0016321936423302486,0.0016308630619337008,0.5469592889645123,35.54505157470703,-0.004865033212340664,0.08234576155299844
+2014-06-16,92.1500015258789,92.75,92.0,92.75,35.641109466552734,778420,0.0,0.0,0.0,False,0.007604455713020819,0.007575687591563245,0.5587230723672891,35.641109466552734,0.0,0.08248790288482705
+2014-06-17,92.9000015258789,92.9000015258789,92.4000015258789,92.44999694824219,35.525821685791016,556640,0.0,0.0,0.0,False,-0.0032346855215017456,-0.0032399284258640476,0.553681093413072,35.641109466552734,-0.0032346855215017456,0.08240390499026824
+2014-06-18,92.5999984741211,92.6500015258789,91.55000305175781,91.9000015258789,35.314483642578125,1002100,0.0,0.0,0.0,False,-0.005948857287019993,-0.005966622227632942,0.5444384663188164,35.641109466552734,-0.009164300125986014,0.08264078798980075
+2014-06-19,92.0,93.25,91.6500015258789,93.1500015258789,35.79481887817383,971760,0.0,0.0,0.0,False,0.013601649693004925,0.013509977581680998,0.5654453773100867,35.79481887817383,0.0,0.08357054017338135
+2014-06-20,93.25,93.30000305175781,92.55000305175781,92.75,35.641109466552734,822140,0.0,0.0,0.0,False,-0.004294180455116647,-0.004303426928184062,0.5587230723672891,35.79481887817383,-0.004294180455116647,0.08118805843459208
+2014-06-23,92.80000305175781,93.5999984741211,92.5,93.55000305175781,35.948524475097656,561000,0.0,0.0,0.0,False,0.00862529290322489,0.008588307585028923,0.5721675154214716,35.948524475097656,0.0,0.08157157681283464
+2014-06-24,93.5,94.25,93.5,93.8499984741211,36.063804626464844,611480,0.0,0.0,0.0,False,0.0032068117690629006,0.003201680914398892,0.5772091607128635,36.063804626464844,0.0,0.08131473861918588
+2014-06-25,93.94999694824219,94.4000015258789,93.75,94.25,36.21751403808594,527260,0.0,0.0,0.0,False,0.004262151850398466,0.004253094607643166,0.5839314656556613,36.21751403808594,0.0,0.08037968774883789
+2014-06-26,94.30000305175781,94.4000015258789,94.05000305175781,94.3499984741211,36.255950927734375,521640,0.0,0.0,0.0,False,0.00106127907089415,0.001060716312388347,0.5856124589698923,36.255950927734375,0.0,0.07885602237894439
+2014-06-27,94.30000305175781,94.75,94.1500015258789,94.5999984741211,36.35201644897461,1111420,0.0,0.0,0.0,False,0.002649648368945323,0.002646144239148856,0.5898137744355814,36.35201644897461,0.0,0.07835461196783705
+2014-06-30,94.6500015258789,95.0,94.3499984741211,95.0,36.50571060180664,709080,0.0,0.0,0.0,False,0.004227940231259719,0.004219027604497935,0.5965354120527284,36.50571060180664,0.0,0.07844370042448143
+2014-07-01,95.1500015258789,95.30000305175781,94.9000015258789,95.25,36.601783752441406,562340,0.0,0.0,0.0,False,0.002631729366473712,0.002628272430562747,0.6007370611812428,36.601783752441406,0.0,0.07801251411273688
+2014-07-02,95.25,95.30000305175781,94.69999694824219,94.8499984741211,36.44808578491211,499280,0.0,0.0,0.0,False,-0.004199193366335452,-0.004208034738567809,0.5940152567326833,36.601783752441406,-0.004199193366335452,0.0779603378543868
+2014-07-03,95.05000305175781,95.0999984741211,94.05000305175781,94.1500015258789,36.17908477783203,621800,0.0,0.0,0.0,False,-0.0073803877840803445,-0.007407757595702801,0.5822508060042557,36.601783752441406,-0.011548589474991933,0.07826294850211275
+2014-07-07,94.1500015258789,94.30000305175781,93.05000305175781,93.3499984741211,35.871673583984375,647420,0.0,0.0,0.0,False,-0.008496931189260426,-0.008533235907823029,0.5688065297814857,36.601783752441406,-0.01994739309415028,0.07877155965970341
+2014-07-08,93.30000305175781,93.44999694824219,92.75,92.94999694824219,35.71796417236328,743280,0.0,0.0,0.0,False,-0.00428498021596968,-0.0042941870538537995,0.5620842248386879,36.601783752441406,-0.024146899125351284,0.07890218329550817
+2014-07-09,93.0999984741211,93.80000305175781,92.80000305175781,93.80000305175781,36.04460525512695,695100,0.0,0.0,0.0,False,0.009145008410541111,0.009103446021223377,0.5763694982128114,36.601783752441406,-0.015222714310399899,0.07930835928775237
+2014-07-10,93.5999984741211,93.69999694824219,92.9000015258789,93.55000305175781,35.948524475097656,633000,0.0,0.0,0.0,False,-0.0026656077754001473,-0.0026691668339159183,0.5721675154214716,36.601783752441406,-0.017847744300171664,0.07931428421826166
+2014-07-11,93.5,93.94999694824219,93.25,93.8499984741211,36.063804626464844,397860,0.0,0.0,0.0,False,0.0032068117690629006,0.003201680914398892,0.5772091607128635,36.601783752441406,-0.014698166887581743,0.0790202763344751
+2014-07-14,94.0,94.19999694824219,93.6500015258789,93.8499984741211,36.063804626464844,463820,0.0,0.0,0.0,False,0.0,0.0,0.5772091607128635,36.601783752441406,-0.014698166887581743,0.07899485974349572
+2014-07-15,93.94999694824219,94.05000305175781,93.5,93.94999694824219,36.10223388671875,393660,0.0,0.0,0.0,False,0.0010655908507697376,0.0010650235118374637,0.5788898203642694,36.601783752441406,-0.013648238268970547,0.07870488105042418
+2014-07-16,94.0999984741211,94.55000305175781,94.05000305175781,94.55000305175781,36.33280944824219,533800,0.0,0.0,0.0,False,0.00638673945349022,0.006366430658521858,0.588973778272704,36.601783752441406,-0.007348666557303485,0.07794292840727546
+2014-07-17,94.44999694824219,94.8499984741211,94.25,94.5999984741211,36.35201644897461,653720,0.0,0.0,0.0,False,0.0005286406700748536,0.0005285009888211181,0.5898137744355816,36.601783752441406,-0.006823910691241553,0.0779366060548564
+2014-07-18,94.75,94.9000015258789,94.5,94.69999694824219,36.390438079833984,404300,0.0,0.0,0.0,False,0.0010569325889611125,0.0010563744289693445,0.5914941004241618,36.601783752441406,-0.005774190515874134,0.07791028206022202
+2014-07-21,94.6500015258789,94.80000305175781,94.30000305175781,94.75,36.40966033935547,398680,0.0,0.0,0.0,False,0.0005282228116989529,0.0005280833511382252,0.5923347639126901,36.601783752441406,-0.005249017763324759,0.07791025253264035
+2014-07-22,94.8499984741211,95.3499984741211,94.80000305175781,95.1500015258789,36.56336212158203,406060,0.0,0.0,0.0,False,0.00422145608593949,0.004212570737491835,0.5990567351926623,36.601783752441406,-0.001049720175367419,0.07792595381925428
+2014-07-23,95.25,95.80000305175781,95.19999694824219,95.25,36.601783752441406,500060,0.0,0.0,0.0,False,0.0010508232457293598,0.0010502715174612429,0.6007370611812428,36.601783752441406,0.0,0.07777421237620712
+2014-07-24,95.30000305175781,95.55000305175781,94.8499984741211,94.9000015258789,36.46729278564453,651780,0.0,0.0,0.0,False,-0.0036744375002736307,-0.0036812048282471553,0.5948552528955606,36.601783752441406,-0.0036744375002736307,0.0777626538131819
+2014-07-25,94.9000015258789,95.05000305175781,94.5,94.69999694824219,36.390438079833984,402280,0.0,0.0,0.0,False,-0.0021074968811723993,-0.002109720777844044,0.5914941004241618,36.601783752441406,-0.005774190515874134,0.07775852500833799
+2014-07-28,94.9000015258789,94.94999694824219,94.4000015258789,94.75,36.40966033935547,400360,0.0,0.0,0.0,False,0.0005282228116989529,0.0005280833511382252,0.5923347639126901,36.601783752441406,-0.005249017763324759,0.07768226069727917
+2014-07-29,94.75,95.1500015258789,94.3499984741211,94.44999694824219,36.294376373291016,446800,0.0,0.0,0.0,False,-0.003166301607594013,-0.003171324946936682,0.5872929517898855,36.601783752441406,-0.008398699397536458,0.07748697678129149
+2014-07-30,94.69999694824219,94.69999694824219,93.3499984741211,93.69999694824219,36.00616455078125,563520,0.0,0.0,0.0,False,-0.007940949847036416,-0.00797264710501337,0.5746883380671677,36.601783752441406,-0.016272955593876648,0.07791374253542598
+2014-07-31,93.44999694824219,93.55000305175781,92.3499984741211,92.4000015258789,35.50662612915039,613840,0.0,0.0,0.0,False,-0.01387369157096241,-0.013970830728835912,0.5528415977444323,36.601783752441406,-0.02992088119798164,0.07921399974275879
+2014-08-01,92.25,92.5,91.25,91.94999694824219,35.333702087402344,826740,0.0,0.0,0.0,False,-0.004870190739020397,-0.004882088764090941,0.5452789629759318,36.601783752441406,-0.034645351538488356,0.07917590099699233
+2014-08-04,91.8499984741211,93.30000305175781,91.5999984741211,93.30000305175781,35.85245895385742,817200,0.0,0.0,0.0,False,0.01468164488317325,0.014574912933782685,0.5679661999557826,36.601783752441406,-0.020472357403455876,0.0802368730783234
+2014-08-05,93.0,93.30000305175781,91.94999694824219,92.1500015258789,35.410545349121094,589620,0.0,0.0,0.0,False,-0.012325893889316708,-0.012402487762136908,0.5486396149530925,36.601783752441406,-0.03254591118775341,0.08120256037533427
+2014-08-06,90.5999984741211,90.8499984741211,90.0999984741211,90.4000015258789,35.281761169433594,567780,1.42,0.0,0.0,False,-0.00363688778068183,-0.0036435173358930983,0.5430073864607898,36.601783752441406,-0.03606443314172536,0.08090018423833928
+2014-08-07,90.5999984741211,91.0999984741211,90.19999694824219,90.55000305175781,35.340301513671875,490020,0.0,0.0,0.0,False,0.0016592239813979504,0.0016578489900233894,0.5455675813198797,36.601783752441406,-0.034465048132671594,0.0804166644588383
+2014-08-08,90.9000015258789,91.0,90.05000305175781,90.80000305175781,35.4378662109375,513780,0.0,0.0,0.0,False,0.00276072056792942,0.0027569167780946437,0.5498344615307544,36.601783752441406,-0.03179947593199661,0.08043682047363142
+2014-08-11,93.75,94.1500015258789,93.05000305175781,93.5,36.491634368896484,1390720,0.0,0.0,0.0,False,0.029735654841254178,0.029302123517188836,0.5959198041399141,36.601783752441406,-0.0030093993311890443,0.08559973928221111
+2014-08-12,93.19999694824219,93.44999694824219,92.5999984741211,93.0,36.29648971557617,590040,0.0,0.0,0.0,False,-0.00534765451576058,-0.005362004401856225,0.5873853763925134,36.601783752441406,-0.00834096061902645,0.08568225114775743
+2014-08-13,93.1500015258789,94.0,92.5999984741211,93.55000305175781,36.51114273071289,590900,0.0,0.0,0.0,False,0.0059138780862493245,0.005896459748785188,0.5967729799843937,36.601783752441406,-0.0024764099570002696,0.08566322659967611
+2014-08-14,93.80000305175781,94.30000305175781,93.69999694824219,94.1500015258789,36.74531936645508,539920,0.0,0.0,0.0,False,0.006413840220486966,0.0063933590758445255,0.6070144267464044,36.74531936645508,0.0,0.0858636083356816
+2014-08-15,94.3499984741211,94.80000305175781,94.0999984741211,94.75,36.979488372802734,616440,0.0,0.0,0.0,False,0.006372757411966523,0.006352537253427314,0.6172555398455897,36.979488372802734,0.0,0.0860413028337186
+2014-08-18,94.75,94.75,94.44999694824219,94.6500015258789,36.940460205078125,448660,0.0,0.0,0.0,False,-0.0010554004244502924,-0.0010559577516483392,0.6155486876623921,36.979488372802734,-0.0010554004244502924,0.08602567759010625
+2014-08-19,94.6500015258789,95.0,94.5999984741211,94.9000015258789,37.03803253173828,605260,0.0,0.0,0.0,False,0.002641340311367868,0.0026378581024989623,0.6198159015360922,37.03803253173828,0.0,0.08576593993519918
+2014-08-20,94.8499984741211,95.44999694824219,94.75,95.4000015258789,37.2331657409668,535160,0.0,0.0,0.0,False,0.0052684550417547715,0.005254625285524329,0.6283498287892546,37.2331657409668,0.0,0.0855104567283504
+2014-08-21,95.5,95.5,94.9000015258789,95.25,37.17463684082031,505540,0.0,0.0,0.0,False,-0.0015719560499817264,-0.001573192869213513,0.6257901344244026,37.2331657409668,-0.0015719560499817264,0.08553158266160307
+2014-08-22,95.30000305175781,95.3499984741211,94.69999694824219,94.9000015258789,37.03803253173828,488660,0.0,0.0,0.0,False,-0.003674664252053428,-0.0036814324163108713,0.619815901536092,37.2331657409668,-0.005240843891332503,0.08551627075966431
+2014-08-25,95.0999984741211,95.44999694824219,94.5999984741211,95.44999694824219,37.25269317626953,480080,0.0,0.0,0.0,False,0.005795681623944393,0.005778951272603402,0.6292038387907977,37.25269317626953,0.0,0.08562817862123702
+2014-08-26,95.5,95.75,95.30000305175781,95.6500015258789,37.33074951171875,472600,0.0,0.0,0.0,False,0.002095320600845607,0.0020931284782344716,0.6326175431571928,37.33074951171875,0.0,0.08520869916747527
+2014-08-27,95.80000305175781,95.9000015258789,95.5,95.80000305175781,37.38929748535156,1047240,0.0,0.0,0.0,False,0.0015683578390097708,0.0015671292502642895,0.6351780716791082,37.38929748535156,0.0,0.0851951060575559
+2014-08-28,95.75,96.05000305175781,95.69999694824219,96.0,37.46735763549805,383960,0.0,0.0,0.0,False,0.002087767232777482,0.00208559087539368,0.6385919428769162,37.46735763549805,0.0,0.08514002542177965
+2014-08-29,96.19999694824219,96.69999694824219,95.9000015258789,96.55000305175781,37.6820068359375,444140,0.0,0.0,0.0,False,0.005728965531214492,0.005712617416989234,0.6479793796373838,37.6820068359375,0.0,0.08527328853668537
+2014-09-02,96.6500015258789,96.75,96.1500015258789,96.30000305175781,37.58444595336914,555100,0.0,0.0,0.0,False,-0.002589057504106096,-0.0025924149097487597,0.6437126662579216,37.6820068359375,-0.002589057504106096,0.08489049789147604
+2014-09-03,96.44999694824219,96.55000305175781,96.19999694824219,96.4000015258789,37.62347412109375,771160,0.0,0.0,0.0,False,0.0010384127458744619,0.001037873968309134,0.6454195184411191,37.6820068359375,-0.0015533332685436774,0.08488181409039468
+2014-09-04,96.3499984741211,96.5,95.6500015258789,95.94999694824219,37.44784164428711,630240,0.0,0.0,0.0,False,-0.0046681621224387015,-0.00467909201952579,0.637738433369611,37.6820068359375,-0.006214244179454487,0.08480418247687212
+2014-09-05,95.94999694824219,96.19999694824219,95.5999984741211,96.19999694824219,37.54541778564453,432100,0.0,0.0,0.0,False,0.0026056546138035763,0.002602265781295269,0.642005814074724,37.6820068359375,-0.0036247817396685145,0.08481929118616223
+2014-09-08,96.0,96.30000305175781,95.9000015258789,96.30000305175781,37.58444595336914,356640,0.0,0.0,0.0,False,0.0010394921677907565,0.0010389522699213196,0.6437126662579216,37.6820068359375,-0.002589057504106096,0.08481871338021789
+2014-09-09,96.30000305175781,96.44999694824219,95.94999694824219,96.30000305175781,37.58444595336914,417780,0.0,0.0,0.0,False,0.0,0.0,0.6437126662579216,37.6820068359375,-0.002589057504106096,0.08438334571296245
+2014-09-10,96.4000015258789,96.4000015258789,95.94999694824219,96.19999694824219,37.54541778564453,474720,0.0,0.0,0.0,False,-0.0010384127458744619,-0.0010389522699212955,0.642005814074724,37.6820068359375,-0.0036247817396685145,0.08427865242747408
+2014-09-11,96.19999694824219,96.19999694824219,95.44999694824219,96.1500015258789,37.5258903503418,564400,0.0,0.0,0.0,False,-0.0005201016916157597,-0.0005202369914157075,0.6411518040731807,37.6820068359375,-0.004142998176169699,0.08415840842018685
+2014-09-12,96.05000305175781,96.05000305175781,94.30000305175781,94.80000305175781,36.99900817871094,682180,0.0,0.0,0.0,False,-0.014040497552806563,-0.014139997791772019,0.6181092161843071,37.6820068359375,-0.01812532597322236,0.08527241471284151
+2014-09-15,94.6500015258789,94.75,93.8499984741211,94.5,36.88190841674805,709160,0.0,0.0,0.0,False,-0.003164943270837939,-0.0031699622965439475,0.6129879923090638,37.6820068359375,-0.021232903615589716,0.08496920592088703
+2014-09-16,94.3499984741211,95.5999984741211,94.25,95.25,37.17463684082031,581980,0.0,0.0,0.0,False,0.007936910985314904,0.00790557938222764,0.6257901344244026,37.6820068359375,-0.013464516296231466,0.08511685263679775
+2014-09-17,95.3499984741211,95.75,95.05000305175781,95.55000305175781,37.29172897338867,485340,0.0,0.0,0.0,False,0.0031497855128952423,0.0031448353304580623,0.6309110246368206,37.6820068359375,-0.010357141121704272,0.08485373371164982
+2014-09-18,95.55000305175781,96.05000305175781,95.05000305175781,95.9000015258789,37.4283332824707,608680,0.0,0.0,0.0,False,0.0036631261902475565,0.0036564332831672116,0.6368852575251311,37.6820068359375,-0.00673195444635577,0.08281715823336648
+2014-09-19,95.80000305175781,96.3499984741211,95.75,96.25,37.564918518066406,576440,0.0,0.0,0.0,False,0.003649247070792505,0.0036426047235068888,0.6428586562563781,37.6820068359375,-0.0031072739406072802,0.08171723413904308
+2014-09-22,96.19999694824219,96.25,95.05000305175781,95.25,37.17463684082031,580720,0.0,0.0,0.0,False,-0.010389525457333071,-0.01044387333713217,0.6257901344244023,37.6820068359375,-0.013464516296231466,0.0822946978030761
+2014-09-23,95.0,95.30000305175781,94.4000015258789,94.4000015258789,36.842891693115234,502240,0.0,0.0,0.0,False,-0.008923964721581301,-0.008964021784708393,0.611281640620104,37.6820068359375,-0.02226832414939206,0.08264598350928658
+2014-09-24,94.4000015258789,95.0,93.5999984741211,94.69999694824219,36.959983825683594,725180,0.0,0.0,0.0,False,0.003178147186265523,0.0031731075514743086,0.616402530832522,37.6820068359375,-0.019160948974864866,0.08268704944593672
+2014-09-25,94.80000305175781,95.05000305175781,93.80000305175781,94.3499984741211,36.82338333129883,874120,0.0,0.0,0.0,False,-0.003695902439487586,-0.003702749161993685,0.6104284647756242,37.6820068359375,-0.022786034416293344,0.08278959563751467
+2014-09-26,94.44999694824219,95.19999694824219,93.69999694824219,95.05000305175781,37.09657669067383,548660,0.0,0.0,0.0,False,0.007419018424165147,0.0073916328728373835,0.6223762632265946,37.6820068359375,-0.015536066001276327,0.08278844717564612
+2014-09-29,94.5,95.4000015258789,94.5,95.3499984741211,37.213661193847656,517540,0.0,0.0,0.0,False,0.0031562077587408144,0.0031512373906294735,0.6274968197761872,37.6820068359375,-0.012428893294589072,0.08277994829461074
+2014-09-30,95.44999694824219,95.94999694824219,94.5999984741211,95.8499984741211,37.40879440307617,566360,0.0,0.0,0.0,False,0.005243590739756998,0.0052298909875615664,0.6360307470293496,37.6820068359375,-0.007250474584617028,0.0829110491726377
+2014-10-01,95.9000015258789,96.3499984741211,94.80000305175781,94.9000015258789,37.03803253173828,787040,0.0,0.0,0.0,False,-0.009911088482108421,-0.009960530272111485,0.6198159015360918,37.6820068359375,-0.017089702971579968,0.083191145842387
+2014-10-02,94.9000015258789,95.3499984741211,93.44999694824219,95.19999694824219,37.155120849609375,879420,0.0,0.0,0.0,False,0.003161299611980084,0.003156313210603704,0.6249366249170969,37.6820068359375,-0.013982429030972687,0.08323280309892114
+2014-10-03,95.25,95.5,94.8499984741211,95.25,37.17463684082031,647960,0.0,0.0,0.0,False,0.0005252571049338961,0.0005251192057070071,0.6257901344244019,37.6820068359375,-0.013464516296231466,0.08285766078863044
+2014-10-06,95.3499984741211,95.4000015258789,94.4000015258789,94.69999694824219,36.959983825683594,539240,0.0,0.0,0.0,False,-0.005774179208686059,-0.005790914233234139,0.6164025308325216,37.6820068359375,-0.019160948974864866,0.08306952890869503
+2014-10-07,94.6500015258789,95.0,94.0,94.0999984741211,36.725807189941406,634560,0.0,0.0,0.0,False,-0.0063359507094659095,-0.006356108034147533,0.6061610840705107,37.6820068359375,-0.025375496856079427,0.08297490280834262
+2014-10-08,94.1500015258789,94.25,92.30000305175781,93.69999694824219,36.56969451904297,955120,0.0,0.0,0.0,False,-0.004250762143662157,-0.004259822317274058,0.5993336753377205,37.6820068359375,-0.0295183937983291,0.08301824082129439
+2014-10-09,93.69999694824219,93.75,91.25,91.5,35.7110710144043,1914880,0.0,0.0,0.0,False,-0.023479099728097585,-0.023759125646213717,0.5617827604759613,37.6820068359375,-0.052304428214622445,0.08642589610132309
+2014-10-10,91.3499984741211,91.75,87.9000015258789,90.6500015258789,35.37932586669922,1894660,0.0,0.0,0.0,False,-0.009289700316500338,-0.00933311868745614,0.547274266671663,37.6820068359375,-0.06110823606778304,0.08697410547352197
+2014-10-13,90.80000305175781,91.30000305175781,86.55000305175781,86.55000305175781,33.77916717529297,1690520,0.0,0.0,0.0,False,-0.04522863712653158,-0.04628337776839833,0.47729316032915015,37.6820068359375,-0.10357303095976234,0.09810221264443844
+2014-10-14,87.75,88.25,83.1500015258789,86.6500015258789,33.81818389892578,2983500,0.0,0.0,0.0,False,0.0011550528593655685,0.0011543862990371718,0.4789995120181094,37.6820068359375,-0.10253761042595999,0.09795177943703043
+2014-10-15,85.44999694824219,89.3499984741211,83.75,89.1500015258789,34.79390335083008,3086900,0.0,0.0,0.0,False,0.028851917501557134,0.028443537362430285,0.5216714839236991,37.6820068359375,-0.07664409960121932,0.10161712777830449
+2014-10-16,88.69999694824219,92.5,88.0,91.75,35.80863571166992,2646300,0.0,0.0,0.0,False,0.02916408517343405,0.028746904949334642,0.5660496406868356,37.6820068359375,-0.049715269476596324,0.10559469464805968
+2014-10-17,92.75,93.05000305175781,90.4000015258789,92.0,35.906211853027344,1770300,0.0,0.0,0.0,False,0.002724933229601323,0.0027212273297416924,0.5703170213919484,37.6820068359375,-0.04712580703681024,0.10548742057132968
+2014-10-20,92.0999984741211,92.6500015258789,91.19999694824219,92.44999694824219,36.08184051513672,1052360,0.0,0.0,0.0,False,0.004891316935026868,0.004879393310026098,0.5779979396320438,37.6820068359375,-0.042464997359819345,0.10547765766471569
+2014-10-21,92.94999694824219,93.9000015258789,92.5,93.5,36.491634368896484,1186040,0.0,0.0,0.0,False,0.011357343414559296,0.011293332992791071,0.5959198041399119,37.6820068359375,-0.03158994350337396,0.1058163900055605
+2014-10-22,93.5,94.19999694824219,92.5999984741211,92.69999694824219,36.179405212402344,957260,0.0,0.0,0.0,False,-0.00855618450348905,-0.008592998793773413,0.5822648198429186,37.6820068359375,-0.039875838621793336,0.10601078094343043
+2014-10-23,93.30000305175781,93.9000015258789,93.19999694824219,93.44999694824219,36.47212219238281,717220,0.0,0.0,0.0,False,0.008090707358564542,0.008058153059441771,0.5950664614640195,37.6820068359375,-0.03210775500419516,0.10624009703034216
+2014-10-24,93.4000015258789,94.0999984741211,93.19999694824219,93.80000305175781,36.60873031616211,759880,0.0,0.0,0.0,False,0.0037455490815345716,0.0037385519791245,0.6010408611837428,37.6820068359375,-0.028482467094926633,0.10623468216303625
+2014-10-27,93.3499984741211,93.80000305175781,92.5999984741211,93.55000305175781,36.51114273071289,942980,0.0,0.0,0.0,False,-0.0026656916152629773,-0.0026692508978637852,0.5967729799843919,37.6820068359375,-0.03107223323647268,0.10627288961972739
+2014-10-28,93.80000305175781,94.05000305175781,93.25,93.75,36.58921432495117,686420,0.0,0.0,0.0,False,0.0021382950080224283,0.002136012109013563,0.6001873516764376,37.6820068359375,-0.029000379829667855,0.10587287789079602
+2014-10-29,93.9000015258789,94.0999984741211,92.94999694824219,93.8499984741211,36.62823486328125,782760,0.0,0.0,0.0,False,0.0010664491995793224,0.0010658809466044168,0.60189387019681,37.6820068359375,-0.027964858061945486,0.10581769803333049
+2014-10-30,93.8499984741211,93.8499984741211,92.69999694824219,92.80000305175781,36.218441009521484,686920,0.0,0.0,0.0,False,-0.011187922521774918,-0.011250978075164161,0.5839720056889419,37.6820068359375,-0.03883991191839087,0.1064544027466207
+2014-10-31,93.3499984741211,93.5,92.3499984741211,92.9000015258789,36.25746536254883,1005040,0.0,0.0,0.0,False,0.0010774719159525326,0.0010768918597131806,0.5856786910407268,37.6820068359375,-0.037804288916748474,0.10642333443875944
+2014-11-03,94.69999694824219,94.69999694824219,92.80000305175781,92.80000305175781,36.218441009521484,1041740,0.0,0.0,0.0,False,-0.0010763122197630093,-0.0010768918597132485,0.5839720056889419,37.6820068359375,-0.03883991191839087,0.10641307495416912
+2014-11-04,93.25,93.75,91.44999694824219,91.69999694824219,35.78912353515625,725880,0.0,0.0,0.0,False,-0.011853560296876675,-0.011924373894520291,0.5651962980109433,37.6820068359375,-0.05023308097741752,0.10710285105377253
+2014-11-05,92.1500015258789,92.5999984741211,91.6500015258789,92.4000015258789,36.062320709228516,824960,0.0,0.0,0.0,False,0.0076335251351964395,0.0076045372087835406,0.5771442632933261,37.6820068359375,-0.04298301132848059,0.10732862938875908
+2014-11-06,91.19999694824219,91.44999694824219,90.3499984741211,90.94999694824219,36.060325622558594,594500,1.445,0.0,0.0,False,-5.5323302291299115e-05,-5.532483268163175e-05,0.577057010464491,37.6820068359375,-0.043035956668642794,0.10728855778719293
+2014-11-07,91.5,92.5,90.80000305175781,92.19999694824219,36.55595016479492,605340,0.0,0.0,0.0,False,0.01374431688232658,0.013650720397075407,0.5987325817578095,37.6820068359375,-0.02988313961210398,0.10788588057763125
+2014-11-10,92.5,92.8499984741211,91.75,91.94999694824219,36.45683288574219,546540,0.0,0.0,0.0,False,-0.0027113856596782115,-0.0027150681236688514,0.594397801161971,37.6820068359375,-0.032513500555571784,0.10792089230020986
+2014-11-11,91.9000015258789,92.30000305175781,91.19999694824219,91.69999694824219,36.35770797729492,685800,0.0,0.0,0.0,False,-0.002718966531128131,-0.002722669634559466,0.5900626869033074,37.6820068359375,-0.035144063966879524,0.10787525569127565
+2014-11-12,91.5999984741211,92.0,91.25,92.0,36.47665023803711,561540,0.0,0.0,0.0,False,0.0032714455162152767,0.0032661059804967225,0.5952644903508784,37.6820068359375,-0.031987590341150174,0.10791151663579095
+2014-11-13,91.94999694824219,92.25,90.9000015258789,91.25,36.17927932739258,776780,0.0,0.0,0.0,False,-0.008152363462762269,-0.00818577569411937,0.5822593144062997,37.6820068359375,-0.03987917934115348,0.10816375594365348
+2014-11-14,91.44999694824219,92.3499984741211,91.30000305175781,92.3499984741211,36.61542510986328,785780,0.0,0.0,0.0,False,0.012055126320343224,0.011983042030253455,0.6013336503130073,37.6820068359375,-0.028304801565319337,0.10870511660365635
+2014-11-17,92.30000305175781,93.05000305175781,91.94999694824219,93.05000305175781,36.89295959472656,895120,0.0,0.0,0.0,False,0.007579714943375615,0.007551133240644154,0.613471302911615,37.6820068359375,-0.020939628949337652,0.10858932651943294
+2014-11-18,93.19999694824219,93.69999694824219,92.8499984741211,93.5,37.07137680053711,1029360,0.0,0.0,0.0,False,0.004836077337532219,0.004824421080791441,0.6212741749143844,37.6820068359375,-0.01620481727682377,0.10867088806375971
+2014-11-19,93.3499984741211,94.0999984741211,93.3499984741211,94.0999984741211,37.309268951416016,758280,0.0,0.0,0.0,False,0.006417138272443612,0.006396636104061886,0.6316781154723519,37.6820068359375,-0.00989166755752513,0.10829352376567226
+2014-11-20,94.0,94.55000305175781,93.75,94.30000305175781,37.38856506347656,811620,0.0,0.0,0.0,False,0.0021253729780608133,0.0021231175680724718,0.6351460400478699,37.6820068359375,-0.007787318062398962,0.10830458079351109
+2014-11-21,94.75,95.4000015258789,93.6500015258789,93.69999694824219,37.15068435668945,1634040,0.0,0.0,0.0,False,-0.006362391987583593,-0.006382718265183247,0.6247425999841403,37.6820068359375,-0.014100164079937527,0.10830569607356573
+2014-11-24,94.05000305175781,94.1500015258789,92.9000015258789,93.0999984741211,36.91278076171875,823380,0.0,0.0,0.0,False,-0.006403747308839747,-0.006424339256129407,0.6143381589319346,37.6820068359375,-0.02041361750099613,0.10837305058441098
+2014-11-25,93.5,93.69999694824219,92.80000305175781,92.8499984741211,36.81366729736328,654600,0.0,0.0,0.0,False,-0.002685071736948541,-0.0026886830078609735,0.6100035451675088,37.6820068359375,-0.023043877210543906,0.1084042029249125
+2014-11-26,93.1500015258789,93.69999694824219,92.44999694824219,93.69999694824219,37.15068435668945,727120,0.0,0.0,0.0,False,0.009154672274400477,0.009113022263990416,0.6247425999841403,37.6820068359375,-0.014100164079937527,0.10870140078894004
+2014-11-28,92.55000305175781,92.94999694824219,90.3499984741211,90.5,35.881919860839844,1134420,0.0,0.0,0.0,False,-0.03415184720873521,-0.034748648853002655,0.5692546389559587,37.6820068359375,-0.047770464639396715,0.11408920904002114
+2014-12-01,90.0,90.0,86.94999694824219,87.80000305175781,34.8114128112793,1753640,0.0,0.0,0.0,False,-0.0298341631025395,-0.030288256224037382,0.52243724010793,37.6820068359375,-0.07617943590840026,0.11801167910087294
+2014-12-02,87.75,89.94999694824219,87.25,89.25,35.38630676269531,1256640,0.0,0.0,0.0,False,0.01651452512233975,0.016379643332268674,0.547579568156878,37.6820068359375,-0.06092297799417545,0.1189139960091846
+2014-12-03,89.4000015258789,90.80000305175781,89.4000015258789,90.19999694824219,35.76298522949219,851000,0.0,0.0,0.0,False,0.010644752200983376,0.010588495698485493,0.564053169171213,37.6820068359375,-0.050926735797285905,0.11931555357403846
+2014-12-04,89.94999694824219,91.0999984741211,89.5999984741211,90.6500015258789,35.94139862060547,575740,0.0,0.0,0.0,False,0.004988772328942792,0.004976369636636695,0.5718558743425697,37.6820068359375,-0.046192025358692046,0.11906323236536666
+2014-12-05,90.69999694824219,91.0,89.69999694824219,89.8499984741211,35.624202728271484,768860,0.0,0.0,0.0,False,-0.008825363077332615,-0.008864537248556846,0.5579836755462584,37.6820068359375,-0.05460972704095679,0.11919725054220856
+2014-12-08,89.0,89.4000015258789,86.1500015258789,86.55000305175781,34.31581115722656,1591540,0.0,0.0,0.0,False,-0.03672760288910493,-0.03741904413871494,0.5007626698030874,37.6820068359375,-0.08933164556141904,0.12483039614271202
+2014-12-09,86.05000305175781,87.25,85.44999694824219,87.19999694824219,34.573524475097656,2068640,0.0,0.0,0.0,False,0.007510045928692088,0.007481985934093268,0.512033466381375,37.6820068359375,-0.08249248439377888,0.12499803754419654
+2014-12-10,86.1500015258789,86.30000305175781,84.30000305175781,84.55000305175781,33.522830963134766,2022580,0.0,0.0,0.0,False,-0.030390118679386458,-0.030861472588020453,0.46608258989084095,37.6820068359375,-0.11037564668228095,0.12870162770722826
+2014-12-11,84.5,86.4000015258789,84.0,84.69999694824219,33.58231735229492,1268460,0.0,0.0,0.0,False,0.0017745037471796898,0.001772931175486713,0.46868415894027704,37.6820068359375,-0.10879700493373634,0.12856877523799745
+2014-12-12,83.75,84.69999694824219,83.0,84.05000305175781,33.324588775634766,1527540,0.0,0.0,0.0,False,-0.007674532223504893,-0.007704132991216283,0.45741269503633863,37.6820068359375,-0.11563657103705649,0.12880974660435432
+2014-12-15,84.5,85.0,81.9000015258789,82.5,32.71003341674805,1661040,0.0,0.0,0.0,False,-0.018441498649071075,-0.018613663016471837,0.430535820789687,37.6820068359375,-0.13194555801756447,0.1301347801409267
+2014-12-16,81.80000305175781,84.8499984741211,80.05000305175781,83.5999984741211,33.14617156982422,2352380,0.0,0.0,0.0,False,0.01333346705946381,0.013245358716588058,0.4496098230335692,37.6820068359375,-0.12037138270957037,0.13080223133526564
+2014-12-17,83.6500015258789,86.4000015258789,83.6500015258789,86.19999694824219,34.17703628540039,3376160,0.0,0.0,0.0,False,0.03110056657386817,0.030626743026498024,0.49469350984095795,37.6820068359375,-0.09301443433724987,0.13435286056674509
+2014-12-18,88.4000015258789,89.0999984741211,85.3499984741211,87.05000305175781,34.5140495300293,2129720,0.0,0.0,0.0,False,0.009860809515916724,0.009812508995693695,0.5094323978261766,37.6820068359375,-0.08407082244056352,0.1346826068269789
+2014-12-19,87.1500015258789,87.3499984741211,86.0,87.0,34.494224548339844,1525620,0.0,0.0,0.0,False,-0.0005744032346075567,-0.0005745682673454388,0.5085653749744437,37.6820068359375,-0.08459693512282507,0.13463343422407323
+2014-12-22,86.4000015258789,87.05000305175781,85.55000305175781,87.05000305175781,34.5140495300293,1464920,0.0,0.0,0.0,False,0.0005747333633103757,0.0005745682673453355,0.5094323978261763,37.6820068359375,-0.08407082244056352,0.1344372830465612
+2014-12-23,87.3499984741211,87.9000015258789,86.69999694824219,87.69999694824219,34.77177047729492,1037380,0.0,0.0,0.0,False,0.00746713152397227,0.007439390508987204,0.5207035280672891,37.6820068359375,-0.07723145880508342,0.13424655062905275
+2014-12-24,87.55000305175781,87.9000015258789,87.0,87.75,34.79157638549805,465180,0.0,0.0,0.0,False,0.0005695973466768312,0.0005694351876821273,0.5215697167619584,37.6820068359375,-0.07670585229242188,0.1342099527964355
+2014-12-26,87.80000305175781,87.8499984741211,87.25,87.5999984741211,34.73211669921875,437680,0.0,0.0,0.0,False,-0.0017090253577610737,-0.0017104874076221226,0.5189693155324109,37.6820068359375,-0.07828378540352654,0.1342098552354584
+2014-12-29,87.5,88.44999694824219,87.3499984741211,88.1500015258789,34.95018005371094,614860,0.0,0.0,0.0,False,0.006278435500508772,0.006258808233854566,0.5285060664072332,37.6820068359375,-0.07249684960040947,0.13427595040953103
+2014-12-30,88.0,88.55000305175781,87.5999984741211,88.1500015258789,34.95018005371094,837840,0.0,0.0,0.0,False,0.0,0.0,0.5285060664072332,37.6820068359375,-0.07249684960040947,0.1341430175118076
+2014-12-31,88.05000305175781,88.75,87.5,87.5999984741211,34.73211669921875,718020,0.0,0.0,0.0,False,-0.006239262692125491,-0.006258808233854525,0.5189693155324111,37.6820068359375,-0.07828378540352654,0.1342752272770084
+2015-01-02,87.6500015258789,88.9000015258789,87.5999984741211,88.30000305175781,35.00965881347656,1161360,0.0,0.0,0.0,False,0.007990935786071907,0.007959177333023804,0.5311073017938441,37.6820068359375,-0.0709184103197048,0.13413873137297838
+2015-01-05,87.6500015258789,87.94999694824219,85.80000305175781,85.9000015258789,34.058074951171875,1380140,0.0,0.0,0.0,False,-0.02718060942480216,-0.027556835223003093,0.4894908722363229,37.6820068359375,-0.09617141413257924,0.13691016061619082
+2015-01-06,85.8499984741211,86.30000305175781,83.69999694824219,84.75,33.60211944580078,1447280,0.0,0.0,0.0,False,-0.013387588876493606,-0.013478010570252068,0.46955018080353317,37.6820068359375,-0.10827149965499483,0.13756946722501556
+2015-01-07,85.3499984741211,85.6500015258789,83.94999694824219,84.44999694824219,33.48318099975586,1028900,0.0,0.0,0.0,False,-0.003539611429474454,-0.003545890675783879,0.4643485441873747,37.6820068359375,-0.11142787204680404,0.13761809658768592
+2015-01-08,85.19999694824219,85.75,84.8499984741211,85.19999694824219,33.78055191040039,1389120,0.0,0.0,0.0,False,0.008881202495267582,0.00884199657586871,0.4773537201319531,37.6820068359375,-0.10353628304680085,0.13768698120819023
+2015-01-09,85.3499984741211,85.55000305175781,84.5999984741211,85.25,33.800384521484375,1065940,0.0,0.0,0.0,False,0.000587101452237615,0.0005869291756059477,0.47822107664651115,37.6820068359375,-0.10300996789669925,0.13768740541847022
+2015-01-12,84.75,84.9000015258789,82.44999694824219,83.25,33.00740051269531,1542200,0.0,0.0,0.0,False,-0.02346079844994131,-0.023740384514653313,0.44354082990285204,37.6820068359375,-0.1240540702514813,0.1396730911006058
+2015-01-13,83.30000305175781,83.94999694824219,81.5,81.94999694824219,32.49197006225586,1583420,0.0,0.0,0.0,False,-0.015615602635572823,-0.01573881048476509,0.420999069914864,37.6820068359375,-0.13773249382068153,0.14055503362323832
+2015-01-14,81.05000305175781,82.5,80.3499984741211,82.4000015258789,32.67040252685547,1886600,0.0,0.0,0.0,False,0.005491586513767022,0.005476562730387735,0.42880260924328395,37.6820068359375,-0.13299727721248755,0.14060438414692772
+2015-01-15,83.05000305175781,83.5999984741211,82.3499984741211,82.8499984741211,32.84880828857422,1594820,0.0,0.0,0.0,False,0.005460776357808728,0.005445920377511002,0.4366049807518151,37.6820068359375,-0.12826276924173363,0.1407073661892238
+2015-01-16,83.0,84.80000305175781,82.9000015258789,84.80000305175781,33.62195587158203,1624160,0.0,0.0,0.0,False,0.02353654891269641,0.023263835215578413,0.47041770414950346,37.6820068359375,-0.10774508327097321,0.1426243733668398
+2015-01-20,84.4000015258789,85.69999694824219,83.69999694824219,84.9000015258789,33.66160583496094,1326080,0.0,0.0,0.0,False,0.001179287829962794,0.0011785930162730813,0.4721517498529688,37.6820068359375,-0.10669285790645011,0.1425670391578973
+2015-01-21,85.05000305175781,86.55000305175781,85.0,86.4000015258789,34.25632858276367,1012060,0.0,0.0,0.0,False,0.01766768795043805,0.017513428638439413,0.4981612675850624,37.6820068359375,-0.09091018607604373,0.1433566169933273
+2015-01-22,86.75,87.25,86.0,86.44999694824219,34.27614974975586,1065140,0.0,0.0,0.0,False,0.0005786132902216856,0.0005784459580958249,0.4990281236053824,37.6820068359375,-0.0903841746277021,0.14325214384504817
+2015-01-23,86.1500015258789,87.19999694824219,85.94999694824219,86.5,34.29597473144531,932020,0.0,0.0,0.0,False,0.0005783899835363204,0.0005782227805190532,0.4998951464571151,37.6820068359375,-0.08985806194544055,0.14325218112999505
+2015-01-26,87.0,87.4000015258789,86.25,86.75,34.39510726928711,829980,0.0,0.0,0.0,False,0.002890500667149798,0.0028863312027238575,0.5042305943786041,37.6820068359375,-0.08722729606629287,0.14321702501744188
+2015-01-27,86.4000015258789,86.80000305175781,85.55000305175781,86.4000015258789,34.25632858276367,826680,0.0,0.0,0.0,False,-0.004034838020329667,-0.004042999941338848,0.4981612675850622,37.6820068359375,-0.09091018607604373,0.1431346484638
+2015-01-28,86.3499984741211,86.5999984741211,84.9000015258789,85.0999984741211,33.740901947021484,1065860,0.0,0.0,0.0,False,-0.015046172694686555,-0.015160514740923418,0.47561967442848685,37.6820068359375,-0.10458850841132394,0.14389604307835052
+2015-01-29,85.44999694824219,85.44999694824219,83.75,85.0,33.70125961303711,1022180,0.0,0.0,0.0,False,-0.0011749043948682258,-0.0011755951361263981,0.47388596238784686,37.6820068359375,-0.10564053130800699,0.1439015328989908
+2015-01-30,84.3499984741211,86.30000305175781,84.19999694824219,85.5,33.89949417114258,1378320,0.0,0.0,0.0,False,0.005882111243960209,0.005864879168586962,0.4825555235795236,37.6820068359375,-0.10037980942107161,0.1440126019460404
+2015-02-02,86.0,86.5,85.0999984741211,86.30000305175781,34.21669006347656,1269980,0.0,0.0,0.0,False,0.009356950600283742,0.00931344551077094,0.4964277223758349,37.6820068359375,-0.09196210773880675,0.14406503564549508
+2015-02-03,86.55000305175781,87.44999694824219,86.4000015258789,87.1500015258789,34.5536994934082,1168240,0.0,0.0,0.0,False,0.009849270321192538,0.009801082410423356,0.511166443529641,37.6820068359375,-0.08301859707604042,0.14433029442486073
+2015-02-04,86.44999694824219,87.0,85.94999694824219,86.5999984741211,34.33563232421875,1255200,0.0,0.0,0.0,False,-0.006310964452042378,-0.006330962771722383,0.5016295258234063,37.6820068359375,-0.08880563411307751,0.14435920112515468
+2015-02-05,87.1500015258789,87.75,86.5,87.5,34.69247055053711,1091940,0.0,0.0,0.0,False,0.010392650496395817,0.010339018172182775,0.5172354366603575,37.6820068359375,-0.07933590953412961,0.1446828452660804
+2015-02-06,88.0,88.0,86.80000305175781,87.30000305175781,34.61317443847656,870480,0.0,0.0,0.0,False,-0.0022856865135919557,-0.002288302682265717,0.5137675120848391,37.6820068359375,-0.08144025902925578,0.14462414221591968
+2015-02-09,87.4000015258789,87.55000305175781,86.0999984741211,86.25,34.196861267089844,1115420,0.0,0.0,0.0,False,-0.012027592907628226,-0.012100509668422448,0.4955605326926895,37.6820068359375,-0.09248832165498833,0.14492850333048693
+2015-02-10,86.5,86.69999694824219,85.5,86.55000305175781,34.31581115722656,712180,0.0,0.0,0.0,False,0.00347838619479357,0.003472350601566804,0.5007626698030858,37.6820068359375,-0.08933164556141904,0.14490800192301112
+2015-02-11,84.9000015258789,85.0,83.9000015258789,83.94999694824219,33.85606384277344,1021480,1.46,0.0,0.0,False,-0.013397535973918129,-0.013488092693136788,0.4806561479460856,37.6820068359375,-0.10153235760031876,0.1454337659528911
+2015-02-12,84.55000305175781,85.05000305175781,84.25,84.9000015258789,34.23918151855469,725960,0.0,0.0,0.0,False,0.011316072581869951,0.011252524790766287,0.4974113603850354,37.6820068359375,-0.09136523254646234,0.14586563684673037
+2015-02-13,85.44999694824219,86.0999984741211,85.19999694824219,85.44999694824219,34.460994720458984,883760,0.0,0.0,0.0,False,0.006478344167897054,0.006457449887992786,0.5071121065385287,37.6820068359375,-0.0854787837999812,0.146000270084379
+2015-02-17,85.4000015258789,86.05000305175781,84.9000015258789,85.69999694824219,34.56181335449219,892860,0.0,0.0,0.0,False,0.0029255868802111618,0.0029213156793992286,0.5115212939444251,37.6820068359375,-0.08280327252819164,0.14602334548366208
+2015-02-18,85.5999984741211,85.69999694824219,85.0999984741211,85.44999694824219,34.460994720458984,667260,0.0,0.0,0.0,False,-0.002917052788843355,-0.0029213156793993452,0.5071121065385285,37.6820068359375,-0.0854787837999812,0.14605017606784
+2015-02-19,84.69999694824219,85.44999694824219,84.25,85.30000305175781,34.4005012512207,1108400,0.0,0.0,0.0,False,-0.0017554185457788751,-0.0017569610983956116,0.5044664939961427,37.6820068359375,-0.08708415130340696,0.14586882707758764
+2015-02-20,85.30000305175781,86.0999984741211,85.19999694824219,86.05000305175781,34.70296859741211,891100,0.0,0.0,0.0,False,0.008792527294371189,0.008754098121679358,0.5176945567080709,37.6820068359375,-0.07905731378627823,0.14604466229707638
+2015-02-23,85.69999694824219,86.0,85.0,85.30000305175781,34.4005012512207,1024660,0.0,0.0,0.0,False,-0.008715892571045436,-0.00875409812167933,0.504466493996143,37.6820068359375,-0.08708415130340696,0.1463164144126677
+2015-02-24,85.44999694824219,85.55000305175781,84.94999694824219,85.19999694824219,34.36015701293945,548280,0.0,0.0,0.0,False,-0.001172780535569018,-0.0011734687808210359,0.5027020849755686,37.6820068359375,-0.08815480124137087,0.146244469154273
+2015-02-25,85.3499984741211,86.25,85.25,85.94999694824219,34.66262435913086,749480,0.0,0.0,0.0,False,0.008802851106806786,0.00876433190050955,0.5159301476874967,37.6820068359375,-0.08012796372424202,0.1464963822598569
+2015-02-26,85.80000305175781,85.80000305175781,84.5,84.6500015258789,34.138362884521484,815140,0.0,0.0,0.0,False,-0.015124690767139626,-0.015240235434498543,0.49300217297913895,37.6820068359375,-0.09404074381825189,0.14708912518726072
+2015-02-27,84.80000305175781,85.30000305175781,84.5,85.30000305175781,34.4005012512207,794340,0.0,0.0,0.0,False,0.007678703503912754,0.007649372314810154,0.5044664939961432,37.6820068359375,-0.08708415130340696,0.14723694766035655
+2015-03-02,84.94999694824219,85.30000305175781,84.25,84.25,33.977054595947266,680080,0.0,0.0,0.0,False,-0.012309316430626493,-0.012385703562299785,0.48594753986226946,37.6820068359375,-0.0983215213595473,0.14770844422135837
+2015-03-03,84.19999694824219,85.0,84.1500015258789,84.8499984741211,34.21902847290039,671020,0.0,0.0,0.0,False,0.007121684908555581,0.00709644547128555,0.49652999003181186,37.6820068359375,-0.09190005134584422,0.14786902257473147
+2015-03-04,84.8499984741211,84.94999694824219,84.0999984741211,84.5,34.07786560058594,875580,0.0,0.0,0.0,False,-0.004125274112508626,-0.004133806529551055,0.4903563936053408,37.6820068359375,-0.09564621255559769,0.14788163780133337
+2015-03-05,84.55000305175781,85.25,84.5,84.80000305175781,34.198856353759766,611800,0.0,0.0,0.0,False,0.0035504205161178692,0.0035441326518436795,0.49564778552152466,37.6820068359375,-0.09243537631482612,0.14789597092074266
+2015-03-06,84.1500015258789,84.69999694824219,83.5,83.69999694824219,33.75522994995117,1034000,0.0,0.0,0.0,False,-0.012971966056982587,-0.013056836767603467,0.4762462932145384,37.6820068359375,-0.10420827380778841,0.14847256727497904
+2015-03-09,83.75,84.0999984741211,82.80000305175781,82.80000305175781,33.39228439331055,806500,0.0,0.0,0.0,False,-0.010752276230343139,-0.010810499684975286,0.4603732852858755,37.6820068359375,-0.11384007389266293,0.14886822619066206
+2015-03-10,82.25,83.19999694824219,81.9000015258789,83.0,33.472930908203125,1724100,0.0,0.0,0.0,False,0.0024151242227901104,0.0024122124974609526,0.463900268181485,37.6820068359375,-0.11169988758985527,0.14879442133812587
+2015-03-11,83.05000305175781,83.19999694824219,81.75,81.80000305175781,32.98899841308594,715740,0.0,0.0,0.0,False,-0.014457428196064881,-0.01456295514486756,0.44273603516805116,37.6820068359375,-0.12454242268158122,0.14950417854486484
+2015-03-12,81.9000015258789,82.0999984741211,81.3499984741211,81.3499984741211,32.80750274658203,905260,0.0,0.0,0.0,False,-0.005501702847453216,-0.005516892954486312,0.43479853021524373,37.6820068359375,-0.12935893012753852,0.14960237487547232
+2015-03-13,81.0999984741211,81.25,80.6500015258789,81.1500015258789,32.72685623168945,919860,0.0,0.0,0.0,False,-0.002458172922075841,-0.002461199189543004,0.43127154731963446,37.6820068359375,-0.13149911643034617,0.1495514355359691
+2015-03-16,81.1500015258789,81.1500015258789,80.3499984741211,81.0999984741211,32.70669174194336,1283120,0.0,0.0,0.0,False,-0.0006161450279043024,-0.0006163349232580663,0.43038967647217263,37.6820068359375,-0.13203423893148813,0.14948207580140171
+2015-03-17,80.75,81.55000305175781,80.6500015258789,81.25,32.76717758178711,707780,0.0,0.0,0.0,False,0.0018493414228801797,0.001847633496399589,0.43303495535173275,37.6820068359375,-0.13042907389590241,0.149422881574462
+2015-03-18,80.6500015258789,82.75,80.5,82.4000015258789,33.230953216552734,1184240,0.0,0.0,0.0,False,0.01415366439810195,0.01405443648645852,0.45331765118053013,37.6820068359375,-0.11812145883747827,0.15002307629023556
+2015-03-19,81.5999984741211,81.8499984741211,81.4000015258789,81.8499984741211,33.00914764404297,606780,0.0,0.0,0.0,False,-0.006674667773275966,-0.006697042988548103,0.44361723868986225,37.6820068359375,-0.12400770511611936,0.14998896024330916
+2015-03-20,82.3499984741211,82.5,81.75,82.0999984741211,33.10997772216797,820780,0.0,0.0,0.0,False,0.003054610170862615,0.0030499543279951104,0.448026926589997,37.6820068359375,-0.12133189014256973,0.14999265423968455
+2015-03-23,82.05000305175781,83.3499984741211,81.94999694824219,83.30000305175781,33.59393310546875,670020,0.0,0.0,0.0,False,0.014616602504590626,0.01451080961265813,0.46919216059190694,37.6820068359375,-0.10848874764732375,0.1506937039470017
+2015-03-24,83.44999694824219,83.5,82.30000305175781,82.3499984741211,33.21079635620117,752660,0.0,0.0,0.0,False,-0.011404938744883242,-0.0114704738175722,0.4524361139958937,37.6820068359375,-0.11865637887078018,0.15109206198255096
+2015-03-25,82.5999984741211,82.9000015258789,82.30000305175781,82.55000305175781,33.29145812988281,700640,0.0,0.0,0.0,False,0.002428781677395131,0.0024258369542728155,0.4559637642171539,37.6820068359375,-0.11651578763229253,0.15110894717333084
+2015-03-26,82.94999694824219,83.25,82.30000305175781,82.55000305175781,33.29145812988281,903540,0.0,0.0,0.0,False,0.0,0.0,0.4559637642171539,37.6820068359375,-0.11651578763229253,0.1511052107320947
+2015-03-27,82.75,83.0,82.1500015258789,82.4000015258789,33.230953216552734,525940,0.0,0.0,0.0,False,-0.0018174305581337702,-0.0018190840888057597,0.45331765118053013,37.6820068359375,-0.11812145883747827,0.1510911260434358
+2015-03-30,82.80000305175781,83.05000305175781,82.5999984741211,83.05000305175781,33.49308776855469,516760,0.0,0.0,0.0,False,0.007888264603598039,0.007857314897474297,0.4647818053661217,37.6820068359375,-0.11116496755655336,0.15116558664101387
+2015-03-31,82.80000305175781,83.5999984741211,82.5,82.8499984741211,33.41244125366211,907380,0.0,0.0,0.0,False,-0.0024078554790130102,-0.0024107590248324865,0.4612548224705122,37.6820068359375,-0.11330515385936102,0.15113467404941486
+2015-04-01,83.05000305175781,83.5,82.69999694824219,82.75,33.372108459472656,586680,0.0,0.0,0.0,False,-0.0012071190453655234,-0.0012078482004040528,0.45949091394417585,37.6820068359375,-0.11437550009556485,0.15079579850801678
+2015-04-02,82.5,83.3499984741211,82.5,83.05000305175781,33.49308776855469,623900,0.0,0.0,0.0,False,0.0036251622887102375,0.0036186072252364764,0.46478180536612146,37.6820068359375,-0.11116496755655336,0.1508350755042326
+2015-04-06,83.0,83.44999694824219,82.94999694824219,83.25,33.573768615722656,678660,0.0,0.0,0.0,False,0.0024088805345596764,0.002405983832784514,0.4683102897444451,37.6820068359375,-0.1090238701484656,0.15084486356086385
+2015-04-07,83.25,83.69999694824219,82.94999694824219,83.44999694824219,33.65440368652344,658560,0.0,0.0,0.0,False,0.002401728317238172,0.002398848777443171,0.47183677214581654,37.6820068359375,-0.10688398754741801,0.15086270534277346
+2015-04-08,83.6500015258789,83.80000305175781,83.1500015258789,83.44999694824219,33.65440368652344,688500,0.0,0.0,0.0,False,0.0,0.0,0.47183677214581654,37.6820068359375,-0.10688398754741801,0.15071051042623862
+2015-04-09,83.44999694824219,83.75,83.25,83.5999984741211,33.714908599853516,413620,0.0,0.0,0.0,False,0.0017978304977159798,0.0017962163348379829,0.4744828851824401,37.6820068359375,-0.10527831634223217,0.1506365790380964
+2015-04-10,83.8499984741211,84.05000305175781,83.5,84.0,33.8762321472168,571120,0.0,0.0,0.0,False,0.0047849320690129815,0.004773520668931811,0.4815381856249603,37.6820068359375,-0.10099713386525688,0.1506952893262804
+2015-04-13,84.0999984741211,84.25,83.6500015258789,83.6500015258789,33.735076904296875,456280,0.0,0.0,0.0,False,-0.0041667928802264775,-0.004175498152138688,0.4753649228613146,37.6820068359375,-0.1047430926071703,0.15062613111312115
+2015-04-14,83.80000305175781,84.5999984741211,83.69999694824219,84.30000305175781,33.99721145629883,551780,0.0,0.0,0.0,False,0.00777038548765141,0.007740351525649728,0.48682907704690614,37.6820068359375,-0.09778660132624539,0.1505226429843648
+2015-04-15,84.75,85.05000305175781,84.30000305175781,84.9000015258789,34.23918151855469,892560,0.0,0.0,0.0,False,0.0071173502734744876,0.007092141478556397,0.49741136038503586,37.6820068359375,-0.09136523254646234,0.15068755872001888
+2015-04-16,84.9000015258789,85.19999694824219,84.5,85.0999984741211,34.31984329223633,1058580,0.0,0.0,0.0,False,0.002355832414917103,0.0023530617922953747,0.5009390106062961,37.6820068359375,-0.0892246413079747,0.15069438796271264
+2015-04-17,84.8499984741211,84.94999694824219,84.4000015258789,84.55000305175781,34.0980339050293,1491380,0.0,0.0,0.0,False,-0.00646300699331015,-0.006483982649058661,0.4912384312842155,37.6820068359375,-0.0951109888205357,0.15075494616404936
+2015-04-20,84.80000305175781,85.3499984741211,84.5999984741211,84.94999694824219,34.25934600830078,535760,0.0,0.0,0.0,False,0.004730832977665855,0.004719677755826882,0.49829323123249747,37.6820068359375,-0.09083011004532038,0.15077882095297335
+2015-04-21,85.69999694824219,85.69999694824219,84.55000305175781,84.55000305175781,34.0980339050293,625140,0.0,0.0,0.0,False,-0.0047085575781977695,-0.004719677755826973,0.4912384312842153,37.6820068359375,-0.0951109888205357,0.15080472263960668
+2015-04-22,84.69999694824219,85.0,84.30000305175781,84.44999694824219,34.05769348144531,655180,0.0,0.0,0.0,False,-0.0011830718362337844,-0.001183772218174557,0.4894741890950536,37.6820068359375,-0.09618153752457959,0.1508055540542349
+2015-04-23,84.6500015258789,85.1500015258789,84.6500015258789,85.0999984741211,34.31984329223633,606340,0.0,0.0,0.0,False,0.00769722738076295,0.007667754867233102,0.5009390106062956,37.6820068359375,-0.0892246413079747,0.1509918101630091
+2015-04-24,85.1500015258789,85.44999694824219,85.05000305175781,85.4000015258789,34.44083023071289,520720,0.0,0.0,0.0,False,0.0035252765418054555,0.003519077319500623,0.5062302356910666,37.6820068359375,-0.08601390630112316,0.1509280719021548
+2015-04-27,85.44999694824219,85.69999694824219,85.25,85.44999694824219,34.460994720458984,980800,0.0,0.0,0.0,False,0.0005854821039741331,0.0005853107761967328,0.5071121065385285,37.6820068359375,-0.0854787837999812,0.1508763408455729
+2015-04-28,85.3499984741211,85.4000015258789,85.0,85.25,34.38032531738281,656100,0.0,0.0,0.0,False,-0.0023408901492991685,-0.002343634316009714,0.5035841226544429,37.6820068359375,-0.08761957750630889,0.1508718619447636
+2015-04-29,85.0,86.3499984741211,85.0,85.94999694824219,34.66262435913086,1179480,0.0,0.0,0.0,False,0.008211063715715117,0.008177536337302402,0.515930147687496,37.6820068359375,-0.08012796372424202,0.1509222889593146
+2015-04-30,85.8499984741211,86.4000015258789,85.55000305175781,86.0,34.68281555175781,887740,0.0,0.0,0.0,False,0.0005825061720012847,0.0005823365811363627,0.5168131863548469,37.6820068359375,-0.07959213258566011,0.15091300533607066
+2015-05-01,86.1500015258789,86.44999694824219,85.9000015258789,86.19999694824219,34.76344299316406,715620,0.0,0.0,0.0,False,0.0023247086525004512,0.0023220106978376217,0.5203393350933927,37.6820068359375,-0.07745245245245247,0.15085035735913993
+2015-05-04,86.30000305175781,86.4000015258789,85.9000015258789,85.9000015258789,34.6424674987793,722880,0.0,0.0,0.0,False,-0.0034799629716928404,-0.0034860321272168486,0.5150486105028595,37.6820068359375,-0.08066288375754394,0.1508447468643587
+2015-05-05,86.1500015258789,86.5,85.80000305175781,86.19999694824219,34.76344299316406,2724580,0.0,0.0,0.0,False,0.0034921154039915248,0.0034860321272167645,0.5203393350933925,37.6820068359375,-0.07745245245245247,0.15071792362771655
+2015-05-06,86.6500015258789,86.75,85.19999694824219,85.4000015258789,34.44083023071289,917760,0.0,0.0,0.0,False,-0.009280230456879979,-0.009323560076463497,0.5062302356910662,37.6820068359375,-0.08601390630112316,0.15098865472678025
+2015-05-07,85.1500015258789,85.4000015258789,84.4000015258789,84.5,34.07786560058594,803980,0.0,0.0,0.0,False,-0.01053878863243185,-0.010594714942764205,0.4903563936053401,37.6820068359375,-0.09564621255559769,0.15109395342411375
+2015-05-08,84.94999694824219,85.3499984741211,84.55000305175781,84.94999694824219,34.25934600830078,680220,0.0,0.0,0.0,False,0.005325462863252861,0.005311332730031837,0.4982932312324968,37.6820068359375,-0.09083011004532038,0.1508310324689222
+2015-05-11,84.75,84.9000015258789,84.30000305175781,84.4000015258789,34.03752899169922,591460,0.0,0.0,0.0,False,-0.006474642468300984,-0.0064956938819626655,0.48859231824759086,37.6820068359375,-0.09671666002572155,0.1509335364606003
+2015-05-12,84.19999694824219,84.9000015258789,83.9000015258789,84.6500015258789,34.138362884521484,839640,0.0,0.0,0.0,False,0.00296243281487496,0.0029580534576861177,0.4930021729791383,37.6820068359375,-0.09404074381825189,0.1509370490446685
+2015-05-13,85.0,85.0999984741211,83.55000305175781,84.19999694824219,34.56113815307617,1103020,1.48,0.0,0.0,False,0.012384169386938426,0.012308112848815857,0.5114917647843791,37.6820068359375,-0.08282119093203233,0.15142861971923613
+2015-05-14,84.5,84.75,84.4000015258789,84.44999694824219,34.66374206542969,597740,0.0,0.0,0.0,False,0.002968765435301002,0.0029643673536278994,0.515979029291413,37.6820068359375,-0.08009830218568081,0.15140795405983842
+2015-05-15,84.44999694824219,84.6500015258789,84.0999984741211,84.4000015258789,34.643226623535156,854840,0.0,0.0,0.0,False,-0.0005918415229321239,-0.0005920167302596488,0.515081809953984,37.6820068359375,-0.08064273820746315,0.1514092647717129
+2015-05-18,84.4000015258789,84.94999694824219,84.25,84.8499984741211,34.82794952392578,717720,0.0,0.0,0.0,False,0.0053321505643222356,0.005317984982533444,0.5231604542819246,37.6820068359375,-0.07574058686518237,0.15148637121405606
+2015-05-19,84.5999984741211,84.75,84.19999694824219,84.44999694824219,34.66374206542969,551300,0.0,0.0,0.0,False,-0.004714818435787804,-0.004725968252273695,0.5159790292914133,37.6820068359375,-0.08009830218568081,0.15152409372394923
+2015-05-20,84.6500015258789,84.69999694824219,84.0999984741211,84.19999694824219,34.56113815307617,546840,0.0,0.0,0.0,False,-0.002959977955058757,-0.0029643673536278855,0.5114917647843793,37.6820068359375,-0.08282119093203233,0.15152892914954624
+2015-05-21,84.30000305175781,84.55000305175781,84.05000305175781,84.30000305175781,34.60219192504883,860860,0.0,0.0,0.0,False,0.0011878593751983857,0.0011871544284472752,0.5132872044477135,37.6820068359375,-0.08173171148494773,0.15151755011471815
+2015-05-22,84.05000305175781,84.55000305175781,83.94999694824219,84.44999694824219,34.66374206542969,465300,0.0,0.0,0.0,False,0.0017787931040376126,0.0017772129251807894,0.5159790292914135,37.6820068359375,-0.08009830218568081,0.15147886925124893
+2015-05-26,84.19999694824219,84.30000305175781,83.55000305175781,83.75,34.376434326171875,632580,0.0,0.0,0.0,False,-0.008288422488129,-0.008322962448733442,0.5034139546135026,37.6820068359375,-0.0877228361047131,0.15170593187844678
+2015-05-27,83.5999984741211,84.05000305175781,83.5999984741211,83.8499984741211,34.41747283935547,582880,0.0,0.0,0.0,False,0.001193797844017519,0.0011930858339790234,0.505208726951186,37.6820068359375,-0.08663376159330849,0.15170201554945806
+2015-05-28,83.5999984741211,83.6500015258789,82.94999694824219,83.0999984741211,34.1096305847168,467460,0.0,0.0,0.0,False,-0.00894435963022433,-0.008984600547355006,0.49174559877878243,37.6820068359375,-0.09480323770372312,0.1519610387130197
+2015-05-29,83.05000305175781,83.19999694824219,82.69999694824219,82.75,33.96595764160156,504120,0.0,0.0,0.0,False,-0.004212093202193956,-0.004220989055663187,0.48546222728276356,37.6820068359375,-0.09861601083283933,0.15201739262773803
+2015-06-01,82.80000305175781,83.1500015258789,82.69999694824219,82.80000305175781,33.98649215698242,919000,0.0,0.0,0.0,False,0.0006045616495649053,0.0006043789757921732,0.486360280777256,37.6820068359375,-0.09807106864145698,0.1519354268851986
+2015-06-02,82.80000305175781,83.25,82.5999984741211,83.0999984741211,34.1096305847168,579560,0.0,0.0,0.0,False,0.0036231579053702667,0.0036166100798710465,0.49174559877878243,37.6820068359375,-0.09480323770372312,0.15189769382548893
+2015-06-03,83.0999984741211,83.25,81.9000015258789,81.94999694824219,33.63758850097656,1408940,0.0,0.0,0.0,False,-0.013838967929243329,-0.013935619184341722,0.4711013792786929,37.6820068359375,-0.10733022666679626,0.15251646157886997
+2015-06-04,81.69999694824219,82.05000305175781,80.80000305175781,80.8499984741211,33.18608093261719,1131080,0.0,0.0,0.0,False,-0.013422709191720616,-0.013513608075343785,0.4513552132730958,37.6820068359375,-0.11931227343848705,0.15304162466528967
+2015-06-05,80.5,81.5999984741211,80.30000305175781,81.30000305175781,33.37079620361328,1242400,0.0,0.0,0.0,False,0.005566046541354286,0.005550613345742972,0.459433523938211,37.6820068359375,-0.1144103245640462,0.1531394385983666
+2015-06-08,81.4000015258789,81.5,80.75,80.94999694824219,33.22711944580078,716520,0.0,0.0,0.0,False,-0.00430546388332631,-0.004314759082642812,0.45314998561077946,37.6820068359375,-0.11822319892708244,0.1531421432498722
+2015-06-09,81.1500015258789,81.30000305175781,80.8499984741211,80.8499984741211,33.18608093261719,584040,0.0,0.0,0.0,False,-0.0012350909097170737,-0.0012358542630999908,0.451355213273096,37.6820068359375,-0.11931227343848705,0.15314362197893536
+2015-06-10,80.9000015258789,81.30000305175781,80.6500015258789,80.69999694824219,33.124507904052734,1085420,0.0,0.0,0.0,False,-0.0018553871633554264,-0.0018571105261184133,0.44866238744092013,37.6820068359375,-0.120946290141274,0.15315035541504735
+2015-06-11,80.75,81.0,80.5999984741211,80.75,33.145023345947266,643460,0.0,0.0,0.0,False,0.0006193432957239953,0.0006191515818187466,0.44955960677834916,37.6820068359375,-0.12040185411949167,0.1531404426006886
+2015-06-12,80.5,80.75,80.19999694824219,80.55000305175781,33.062931060791016,725220,0.0,0.0,0.0,False,-0.00247676051693857,-0.002479832762126486,0.44596939477733155,37.6820068359375,-0.12258040807798087,0.1531016361257176
+2015-06-15,80.25,81.5,80.19999694824219,81.3499984741211,33.39130783081055,1736840,0.0,0.0,0.0,False,0.00993187111619842,0.009882874237624148,0.46033057644422737,37.6820068359375,-0.1138659897761839,0.1534267816317627
+2015-06-16,81.30000305175781,81.5,80.94999694824219,81.19999694824219,33.32975769042969,541220,0.0,0.0,0.0,False,-0.0018432982826765976,-0.001844999247534521,0.4576387516005276,37.6820068359375,-0.11549939907545081,0.15323617068190792
+2015-06-17,81.55000305175781,81.6500015258789,80.69999694824219,81.1500015258789,33.309226989746094,640900,0.0,0.0,0.0,False,-0.0006159870970046111,-0.00061617689500253,0.4567408649374478,37.6820068359375,-0.11604424003291314,0.15320680922436491
+2015-06-18,81.1500015258789,81.4000015258789,81.0,81.1500015258789,33.309226989746094,675320,0.0,0.0,0.0,False,0.0,0.0,0.4567408649374478,37.6820068359375,-0.11604424003291314,0.15309850445900694
+2015-06-19,81.05000305175781,81.3499984741211,80.44999694824219,80.55000305175781,33.062931060791016,967020,0.0,0.0,0.0,False,-0.007394225300722201,-0.007421698095087189,0.44596939477733133,37.6820068359375,-0.12258040807798087,0.15263921551081977
+2015-06-22,81.1500015258789,81.30000305175781,80.4000015258789,80.5999984741211,33.083465576171875,1293060,0.0,0.0,0.0,False,0.0006210736532434868,0.0006208808668210254,0.446867448271824,37.6820068359375,-0.12203546588659853,0.15258820329739234
+2015-06-23,80.69999694824219,80.75,80.4000015258789,80.5,33.042415618896484,705580,0.0,0.0,0.0,False,-0.0012407997941109583,-0.00124157022354055,0.4450721754399025,37.6820068359375,-0.12312484409976321,0.1523308524536176
+2015-06-24,80.5,80.6500015258789,80.25,80.4000015258789,33.001373291015625,763120,0.0,0.0,0.0,False,-0.0012421103939321831,-0.0012428824524350205,0.4432772362708064,37.6820068359375,-0.12421401984508784,0.15229332922915426
+2015-06-25,80.30000305175781,80.5999984741211,79.5999984741211,79.5999984741211,32.672996520996094,965260,0.0,0.0,0.0,False,-0.009950397128137944,-0.010000233197688689,0.4289160546039106,37.6820068359375,-0.1329284381468847,0.15252831471551037
+2015-06-26,79.6500015258789,79.75,79.0999984741211,79.25,32.52934646606445,862540,0.0,0.0,0.0,False,-0.004396598727616885,-0.004406292190414418,0.4226336840963676,37.6820068359375,-0.13674060387248088,0.152574809957289
+2015-06-29,78.9000015258789,79.0,78.1500015258789,78.1500015258789,32.077823638916016,1667580,0.0,0.0,0.0,False,-0.013880476437467926,-0.013977711074475879,0.40288685076511976,37.6820068359375,-0.14872305557985166,0.15313922605877767
+2015-06-30,78.5999984741211,78.80000305175781,77.5999984741211,77.80000305175781,31.934160232543945,1563980,0.0,0.0,0.0,False,-0.004478589569829161,-0.004488648496535188,0.3966038963476326,37.6820068359375,-0.15253557562416786,0.15311972525858955
+2015-07-01,78.0999984741211,78.1500015258789,76.94999694824219,77.0999984741211,31.646839141845703,1357080,0.0,0.0,0.0,False,-0.008997295955364915,-0.009038016053818123,0.3840382377597771,37.6820068359375,-0.16016046386192018,0.1533235955103569
+2015-07-02,77.30000305175781,78.1500015258789,77.1500015258789,77.94999694824219,31.9957275390625,1144120,0.0,0.0,0.0,False,0.011024431086246178,0.010964105014653905,0.39929647193268925,37.6820068359375,-0.1509017107722609,0.1537131512184716
+2015-07-06,77.3499984741211,77.8499984741211,77.1500015258789,77.30000305175781,31.72893524169922,1127700,0.0,0.0,0.0,False,-0.008338372585451115,-0.008373331282202209,0.38762861659220715,37.6820068359375,-0.15798180866951095,0.15375936890738662
+2015-07-07,77.25,78.9000015258789,76.80000305175781,78.9000015258789,32.38566589355469,1722500,0.0,0.0,0.0,False,0.02069816231943311,0.02048686601365721,0.4163499789375231,37.6820068359375,-0.14055357946943703,0.15499663138679273
+2015-07-08,78.3499984741211,78.75,77.30000305175781,77.5,31.811023712158203,1096940,0.0,0.0,0.0,False,-0.017743719807559954,-0.017903026883742647,0.3912186617618123,37.6820068359375,-0.15580335594494166,0.15592056199738485
+2015-07-09,78.44999694824219,78.6500015258789,77.5999984741211,77.75,31.91364288330078,731800,0.0,0.0,0.0,False,0.0032258996777698723,0.003220707626432293,0.3957065935944972,37.6820068359375,-0.15308006226291015,0.1556684844023933
+2015-07-10,78.05000305175781,78.5999984741211,77.9000015258789,78.55000305175781,32.24201583862305,742900,0.0,0.0,0.0,False,0.010289422505698642,0.010236846739906335,0.41006760842998036,37.6820068359375,-0.1443657451950332,0.15602076498124284
+2015-07-13,79.25,79.80000305175781,78.75,79.25,32.52934646606445,866520,0.0,0.0,0.0,False,0.008911683093251632,0.008872208396124463,0.4226336840963676,37.6820068359375,-0.13674060387248088,0.15625668341491858
+2015-07-14,79.25,80.19999694824219,78.94999694824219,79.80000305175781,32.75509262084961,755440,0.0,0.0,0.0,False,0.006939769141094176,0.006915799773915859,0.43250643343634065,37.6820068359375,-0.13074978295447548,0.15642678315059794
+2015-07-15,79.8499984741211,79.94999694824219,78.69999694824219,78.69999694824219,32.30357360839844,749880,0.0,0.0,0.0,False,-0.013784696556277343,-0.013880587726092629,0.4127597669365055,37.6820068359375,-0.14273213342792634,0.1569973210120192
+2015-07-16,78.8499984741211,78.8499984741211,77.94999694824219,78.0,32.01625061035156,1196220,0.0,0.0,0.0,False,-0.008894464789869994,-0.008934256669188512,0.40019402493294387,37.6820068359375,-0.15035707228263862,0.15707854630676968
+2015-07-17,77.8499984741211,78.05000305175781,77.05000305175781,77.3499984741211,31.74945068359375,971160,0.0,0.0,0.0,False,-0.00833326581569016,-0.008368181585500602,0.38852583592963663,37.6820068359375,-0.1574373726477286,0.1572728180064015
+2015-07-20,77.25,77.4000015258789,76.19999694824219,76.19999694824219,31.27741813659668,1225400,0.0,0.0,0.0,False,-0.014867424060378776,-0.014979052004564385,0.3678820335080788,37.6820068359375,-0.16996410852600174,0.15792063195262776
+2015-07-21,76.25,76.9000015258789,75.75,76.19999694824219,31.27741813659668,999960,0.0,0.0,0.0,False,0.0,0.0,0.3678820335080788,37.6820068359375,-0.16996410852600174,0.1579178906481149
+2015-07-22,76.1500015258789,76.19999694824219,74.3499984741211,74.69999694824219,30.66172218322754,1598160,0.0,0.0,0.0,False,-0.019684999275842885,-0.01988132965448881,0.3409552766690338,37.6820068359375,-0.18630336444859097,0.15899804222715136
+2015-07-23,74.69999694824219,75.44999694824219,74.5,74.75,30.682241439819336,1556100,0.0,0.0,0.0,False,0.0006692140927107015,0.0006689902688115985,0.3418526628378755,37.6820068359375,-0.18575882719288872,0.15899440632184605
+2015-07-24,75.25,75.55000305175781,74.8499984741211,75.3499984741211,30.928529739379883,981520,0.0,0.0,0.0,False,0.008027063473951879,0.007995017973233466,0.3526237993351664,37.6820068359375,-0.17922286161566092,0.15920136436105348
+2015-07-27,75.0,75.94999694824219,74.5,75.75,31.09271812438965,1084280,0.0,0.0,0.0,False,0.00530863854160879,0.0052945973910333505,0.3598043901686143,37.6820068359375,-0.1748656524647625,0.1593037104414031
+2015-07-28,76.0,77.19999694824219,75.75,77.05000305175781,31.62631607055664,1210060,0.0,0.0,0.0,False,0.01716150849315512,0.01701591320214778,0.3831406847595227,37.6820068359375,-0.16070510235154245,0.16028456979913297
+2015-07-29,76.80000305175781,78.05000305175781,76.55000305175781,78.0,32.01625061035156,1182520,0.0,0.0,0.0,False,0.012329432834510268,0.012254044409327489,0.40019402493294365,37.6820068359375,-0.15035707228263862,0.16077481244705835
+2015-07-30,78.0999984741211,78.3499984741211,77.0999984741211,77.44999694824219,31.790508270263672,773240,0.0,0.0,0.0,False,-0.007050867474622469,-0.007075842306085348,0.39032144242438327,37.6820068359375,-0.156347791966724,0.16073561403388217
+2015-07-31,77.4000015258789,77.8499984741211,77.0,77.05000305175781,31.62631607055664,712840,0.0,0.0,0.0,False,-0.005164818325997467,-0.00517820210324216,0.3831406847595227,37.6820068359375,-0.16070510235154245,0.16024017247043665
+2015-08-03,76.6500015258789,76.94999694824219,75.5999984741211,75.75,31.09271812438965,1103960,0.0,0.0,0.0,False,-0.016871960204804193,-0.017015913202147778,0.3598043901686143,37.6820068359375,-0.1748656524647625,0.16102324824987588
+2015-08-04,75.9000015258789,76.44999694824219,75.0999984741211,75.1500015258789,30.846433639526367,590780,0.0,0.0,0.0,False,-0.007920969915785281,-0.007952507446941367,0.3490334205027359,37.6820068359375,-0.18140151680807015,0.1604753787070358
+2015-08-05,75.5,76.0,72.55000305175781,72.55000305175781,29.779224395751953,3362580,0.0,0.0,0.0,False,-0.03459749208760721,-0.035210157962979584,0.3023602474109748,37.6820068359375,-0.20972297135323026,0.16363128973838043
+2015-08-06,72.5,72.75,69.75,72.19999694824219,29.635560989379883,3196340,0.0,0.0,0.0,False,-0.004824283012305863,-0.004835957427854136,0.2960772929934876,37.6820068359375,-0.21353549139754646,0.1636574741850237
+2015-08-07,72.05000305175781,72.94999694824219,71.75,72.1500015258789,29.61504364013672,1706620,0.0,0.0,0.0,False,-0.0006923219456016483,-0.000692561711109498,0.29517999024035224,37.6820068359375,-0.21407997803628875,0.1636412197828797
+2015-08-10,72.25,73.9000015258789,72.19999694824219,73.75,30.271785736083984,1653760,0.0,0.0,0.0,False,0.022175962457715137,0.021933651577324194,0.32390185307990604,37.6820068359375,-0.19665144513445487,0.16519166559056217
+2015-08-11,73.0,73.9000015258789,72.9000015258789,73.9000015258789,30.33335304260254,1592480,0.0,0.0,0.0,False,0.00203381812540937,0.0020317527172946034,0.3265944286649629,37.6820068359375,-0.1950175802825479,0.1623881035942749
+2015-08-12,72.4000015258789,73.55000305175781,71.75,73.4000015258789,30.750194549560547,1972460,1.495,0.0,0.0,False,0.013742018772951337,0.013648453442832779,0.3448245142077695,37.6820068359375,-0.18395549675889478,0.1629583507715999
+2015-08-13,73.3499984741211,74.0999984741211,72.44999694824219,72.55000305175781,30.394100189208984,1278460,0.0,0.0,0.0,False,-0.011580231135697061,-0.01164780419325035,0.3292511354962919,37.6820068359375,-0.19340548072344188,0.16319458942858264
+2015-08-14,72.8499984741211,73.4000015258789,72.5999984741211,73.0,30.582630157470703,1611140,0.0,0.0,0.0,False,0.006202847496326047,0.006183689021708941,0.33749627757409373,37.6820068359375,-0.188402297928997,0.1631855246676925
+2015-08-17,72.9000015258789,73.94999694824219,72.5999984741211,73.80000305175781,30.91777229309082,788900,0.0,0.0,0.0,False,0.010958577921338364,0.01089896780564895,0.35215333475138944,37.6820068359375,-0.17950834127007265,0.1634486003537457
+2015-08-18,73.9000015258789,74.19999694824219,73.19999694824219,73.4000015258789,30.750194549560547,810500,0.0,0.0,0.0,False,-0.005420110541655143,-0.0054348526341076965,0.3448245142077693,37.6820068359375,-0.18395549675889478,0.16351754174503536
+2015-08-19,73.4000015258789,73.5999984741211,72.25,72.55000305175781,30.394100189208984,1086320,0.0,0.0,0.0,False,-0.011580231135697061,-0.01164780419325035,0.3292511354962917,37.6820068359375,-0.19340548072344188,0.16384612669604415
+2015-08-20,72.5,73.0,71.44999694824219,71.6500015258789,30.01705551147461,2803320,0.0,0.0,0.0,False,-0.012405192961370881,-0.01248277968752376,0.31276151866633883,37.6820068359375,-0.20341144137665168,0.16414934330669295
+2015-08-21,71.4000015258789,71.8499984741211,70.30000305175781,70.3499984741211,29.472427368164062,1964740,0.0,0.0,0.0,False,-0.018143956295191943,-0.018310576379056292,0.288942831045647,37.6820068359375,-0.2178647093695637,0.1650614822856783
+2015-08-24,67.0,72.25,58.75,72.25,30.268413543701172,2634580,0.0,0.0,0.0,False,0.027007825503946314,0.026649550687543083,0.3237543741110904,37.6820068359375,-0.1967409359197385,0.16737297841174295
+2015-08-25,70.75,71.8499984741211,68.94999694824219,68.94999694824219,28.885915756225586,1771420,0.0,0.0,0.0,False,-0.04567460350968022,-0.04675057922277541,0.2632924179293614,37.6820068359375,-0.23342947518716128,0.17316732082488767
+2015-08-26,69.30000305175781,70.1500015258789,68.19999694824219,70.1500015258789,29.388641357421875,2829180,0.0,0.0,0.0,False,0.01740383117637312,0.017254119053431164,0.2852785458973963,37.6820068359375,-0.22008821118853483,0.17411162576449496
+2015-08-27,70.8499984741211,72.44999694824219,70.4000015258789,72.19999694824219,30.247472763061523,2139480,0.0,0.0,0.0,False,0.029223242925544568,0.028804384658152556,0.3228385530711466,37.6820068359375,-0.19729665952360131,0.17668072909952354
+2015-08-28,71.94999694824219,73.19999694824219,71.80000305175781,72.69999694824219,30.45693588256836,1665180,0.0,0.0,0.0,False,0.006924979192398428,0.006901111648798963,0.33199918252606686,37.6820068359375,-0.19173795559313356,0.17682567980642427
+2015-08-31,72.55000305175781,73.19999694824219,71.4000015258789,72.19999694824219,30.247472763061523,1407520,0.0,0.0,0.0,False,-0.006877353661394414,-0.00690111164879887,0.32283855307114684,37.62347412109375,-0.19604785390876067,0.17681062144338627
+2015-09-01,71.1500015258789,71.9000015258789,70.94999694824219,71.25,29.84947395324707,1431480,0.0,0.0,0.0,False,-0.013158084740900855,-0.013245419287485374,0.305432531291306,37.62347412109375,-0.20662632437465833,0.17723279819875024
+2015-09-02,71.8499984741211,72.44999694824219,70.55000305175781,71.8499984741211,30.10083770751953,1030100,0.0,0.0,0.0,False,0.00842104469466265,0.008385785505636748,0.3164256369831766,37.58444595336914,-0.1991145021835493,0.1774654460547524
+2015-09-03,72.1500015258789,72.5999984741211,71.55000305175781,71.75,30.058944702148438,1054320,0.0,0.0,0.0,False,-0.00139175546468695,-0.0013927248558650667,0.3145934944090514,37.58444595336914,-0.20022913895172378,0.17742439872458993
+2015-09-04,71.19999694824219,71.94999694824219,71.1500015258789,71.44999694824219,29.933265686035156,1143300,0.0,0.0,0.0,False,-0.004181085442573673,-0.004189850620817209,0.3090970666866757,37.58444595336914,-0.20357304925624742,0.17742305564081565
+2015-09-08,71.6500015258789,71.9000015258789,71.25,71.55000305175781,29.97516632080078,856080,0.0,0.0,0.0,False,0.0013998016522858148,0.0013988228432721217,0.3109295429236263,37.58444595336914,-0.2024582094946713,0.1774272456720963
+2015-09-09,71.94999694824219,72.0999984741211,70.69999694824219,70.80000305175781,29.660968780517578,1167820,0.0,0.0,0.0,False,-0.010481928170826271,-0.010537250509352475,0.29718847361768663,37.564918518066406,-0.21040774343081603,0.177687167731065
+2015-09-10,71.19999694824219,71.30000305175781,70.55000305175781,70.75,29.640005111694336,1548060,0.0,0.0,0.0,False,-0.0007067762681106649,-0.0007070261522056165,0.29627165158926694,37.564918518066406,-0.21096580849924318,0.17768717347685228
+2015-09-11,70.1500015258789,70.1500015258789,69.05000305175781,69.3499984741211,29.05348777770996,1344120,0.0,0.0,0.0,False,-0.019788030797368794,-0.01998643560120742,0.27062098822586234,37.564918518066406,-0.22657924138083707,0.17869038531288176
+2015-09-14,69.05000305175781,69.5,68.55000305175781,68.6500015258789,28.760238647460938,1224420,0.0,0.0,0.0,False,-0.010093422603602353,-0.01014470657254268,0.25779607362269186,37.564918518066406,-0.23438570394797908,0.17844353376170563
+2015-09-15,68.8499984741211,69.55000305175781,68.55000305175781,68.55000305175781,28.718339920043945,948700,0.0,0.0,0.0,False,-0.0014568282249177722,-0.0014578904309160237,0.2559636808014476,37.564918518066406,-0.2355010724638682,0.1784302855230541
+2015-09-16,69.0999984741211,69.55000305175781,68.8499984741211,69.3499984741211,29.05348777770996,1349600,0.0,0.0,0.0,False,0.01167016821303446,0.011602597003458738,0.27062098822586234,37.564918518066406,-0.22657924138083707,0.1786554375070027
+2015-09-17,69.3499984741211,70.3499984741211,68.9000015258789,69.44999694824219,29.09539031982422,1204880,0.0,0.0,0.0,False,0.0014422551410988582,0.0014412160900839756,0.2724535478785193,37.564918518066406,-0.2254637713154859,0.1786245977887387
+2015-09-18,69.05000305175781,69.6500015258789,68.44999694824219,69.25,29.011600494384766,1017140,0.0,0.0,0.0,False,-0.0028798316337541596,-0.002883986327336087,0.2687890958988559,37.564918518066406,-0.22769430524834022,0.1785758409549111
+2015-09-21,69.55000305175781,69.8499984741211,68.9000015258789,69.69999694824219,29.200119018554688,776560,0.0,0.0,0.0,False,0.006498039437927927,0.006477018195094552,0.27703373748241966,37.40879440307617,-0.21943170090096442,0.17867215263760716
+2015-09-22,69.0,69.44999694824219,68.0,68.5,28.697391510009766,706900,0.0,0.0,0.0,False,-0.01721662532352941,-0.017366554761802402,0.2550475260986784,37.40879440307617,-0.23287045284597718,0.17916458051711273
+2015-09-23,68.5,68.9000015258789,65.5999984741211,65.80000305175781,27.56626319885254,1557900,0.0,0.0,0.0,False,-0.03941571869912586,-0.04021355330308188,0.20557892585593907,37.40879440307617,-0.263107415282388,0.18307684731598897
+2015-09-24,65.6500015258789,66.0,63.25,65.1500015258789,27.293943405151367,2570900,0.0,0.0,0.0,False,-0.009878734442051895,-0.009927852892271752,0.19366933179847412,37.40879440307617,-0.2703869814391304,0.18323721523477193
+2015-09-25,65.9000015258789,65.94999694824219,64.4000015258789,64.94999694824219,27.210153579711914,1342960,0.0,0.0,0.0,False,-0.0030699054436977846,-0.003074627269596706,0.19000487981881098,37.40879440307617,-0.27262682441660324,0.18322950252997752
+2015-09-28,64.3499984741211,64.5,60.5,61.45000076293945,25.743864059448242,3400420,0.0,0.0,0.0,False,-0.053887587071796195,-0.055393887256121675,0.1258783882417125,37.40879440307617,-0.3118232097495425,0.1904698788564967
+2015-09-29,61.400001525878906,62.099998474121094,57.400001525878906,57.54999923706055,24.10999870300293,3647560,0.0,0.0,0.0,False,-0.06346620509929501,-0.0655696713628612,0.05442315953670018,37.40879440307617,-0.3554991790641525,0.20027724705720437
+2015-09-30,58.349998474121094,63.099998474121094,58.349998474121094,62.400001525878906,26.14186668395996,4037600,0.0,0.0,0.0,False,0.08427491042145752,0.08091147826440243,0.1432845768529658,37.38856506347656,-0.3008058308849907,0.21782886005184457
+2015-10-01,63.099998474121094,65.3499984741211,63.0,65.05000305175781,27.252052307128906,2787540,0.0,0.0,0.0,False,0.04246772568273127,0.041590715633877,0.191837272640055,37.38856506347656,-0.2711126447120492,0.22201380947737143
+2015-10-02,64.19999694824219,67.5,63.79999923706055,67.0999984741211,28.11087989807129,2546300,0.0,0.0,0.0,False,0.03151423537807174,0.03102785409130602,0.22939711298239285,37.38856506347656,-0.2481423170334045,0.22436069132457037
+2015-10-05,67.5,69.6500015258789,67.4000015258789,69.1500015258789,28.96969985961914,1819100,0.0,0.0,0.0,False,0.03055115900540617,0.030093764953964184,0.2669566196619053,37.38856506347656,-0.22517219341165584,0.22656486951835167
+2015-10-06,69.1500015258789,70.19999694824219,68.75,69.1500015258789,28.96969985961914,1544420,0.0,0.0,0.0,False,0.0,0.0,0.2669566196619053,37.38856506347656,-0.22517219341165584,0.22651340862377392
+2015-10-07,69.9000015258789,70.25,69.0,70.0999984741211,29.36769676208496,1706520,0.0,0.0,0.0,False,0.013738385430102085,0.013644869346195668,0.2843625580260398,37.38856506347656,-0.2145273103627846,0.22691576311043757
+2015-10-08,69.80000305175781,70.8499984741211,69.0999984741211,70.55000305175781,29.556224822998047,1234560,0.0,0.0,0.0,False,0.006419572581411348,0.006399054888411963,0.29260761668813506,37.38856506347656,-0.20948491142094205,0.22700300329976403
+2015-10-09,70.94999694824219,71.25,70.1500015258789,70.69999694824219,29.61905288696289,1043780,0.0,0.0,0.0,False,0.002125713427242548,0.0021234572951496274,0.2953553300550851,37.38856506347656,-0.2078045028827118,0.22586944713419266
+2015-10-12,70.5999984741211,70.8499984741211,69.19999694824219,69.75,29.2210636138916,1054460,0.0,0.0,0.0,False,-0.013436934482346952,-0.013528027009689712,0.27794972535377593,37.38856506347656,-0.21844918187468698,0.22606686697543504
+2015-10-13,69.05000305175781,69.8499984741211,68.5999984741211,68.6500015258789,28.760238647460938,1674320,0.0,0.0,0.0,False,-0.01577030092127074,-0.015895975148267048,0.25779607362269163,37.38856506347656,-0.23077447346178848,0.22212063834222076
+2015-10-14,68.5,69.05000305175781,67.5,68.80000305175781,28.823078155517578,1445520,0.0,0.0,0.0,False,0.002184943902132419,0.002182560383476298,0.2605442874838797,37.38856506347656,-0.22909375883821426,0.22213091925791587
+2015-10-15,68.8499984741211,69.80000305175781,68.05000305175781,69.80000305175781,29.242008209228516,1127100,0.0,0.0,0.0,False,0.014534535536092408,0.014429921632453553,0.27886571322513243,37.38856506347656,-0.21788899468105294,0.22068585949269864
+2015-10-16,70.05000305175781,70.44999694824219,69.55000305175781,70.19999694824219,29.409584045410156,1759680,0.0,0.0,0.0,False,0.005730654166520521,0.005714296431859325,0.28619445035304625,37.38856506347656,-0.21340698698974048,0.21874912639526173
+2015-10-19,69.8499984741211,70.0,68.75,69.44999694824219,29.09539031982422,1111300,0.0,0.0,0.0,False,-0.010683378761862206,-0.010740855785162151,0.2724535478785195,37.38856506347656,-0.22181045807916344,0.2189500395622889
+2015-10-20,69.25,69.8499984741211,68.5999984741211,69.25,29.011600494384766,1508380,0.0,0.0,0.0,False,-0.0028798316337541596,-0.002883986327336087,0.26878909589885613,37.38856506347656,-0.22405151293904368,0.21888728908754657
+2015-10-21,69.25,69.75,68.0999984741211,68.0999984741211,28.52981948852539,1031800,0.0,0.0,0.0,False,-0.01660649525187774,-0.016745928919213705,0.2477189558021775,37.38856506347656,-0.23693729780512318,0.21911787595284732
+2015-10-22,67.5,67.94999694824219,65.69999694824219,66.44999694824219,27.838560104370117,1822360,0.0,0.0,0.0,False,-0.024229364102121176,-0.024527724389852238,0.21748751892492812,37.38856506347656,-0.25542582184935136,0.22022676631756977
+2015-10-23,66.8499984741211,67.5,65.55000305175781,65.9000015258789,27.6081485748291,949160,0.0,0.0,0.0,False,-0.008276704279142844,-0.008311146372345523,0.20741073476723915,37.38856506347656,-0.26158844213579,0.22016086791300263
+2015-10-26,65.8499984741211,65.94999694824219,64.25,64.30000305175781,26.937843322753906,1231020,0.0,0.0,0.0,False,-0.024279254012937512,-0.024578854424337982,0.17809570283987775,37.38856506347656,-0.27951652391526416,0.22133385016487836
+2015-10-27,63.900001525878906,63.900001525878906,62.29999923706055,63.29999923706055,26.518905639648438,2241460,0.0,0.0,0.0,False,-0.01555201276085827,-0.01567421395005351,0.15977394343579965,37.38856506347656,-0.2907214921293214,0.2217988577849183
+2015-10-28,63.5,66.0,63.29999923706055,65.94999694824219,27.629093170166016,2244420,0.0,0.0,0.0,False,0.04186400244426891,0.0410114189248179,0.20832672263859542,37.38856506347656,-0.261028254942156,0.22591332064405306
+2015-10-29,65.94999694824219,67.55000305175781,65.6500015258789,67.25,28.173717498779297,1394480,0.0,0.0,0.0,False,0.019711987116586505,0.019520221851541626,0.23214524342787457,37.38856506347656,-0.24646165342405435,0.22685313744234162
+2015-10-30,67.5,69.05000305175781,66.05000305175781,67.94999694824219,28.466964721679688,1022160,0.0,0.0,0.0,False,0.010408538486733176,0.010354742618926278,0.24497007461533893,37.38856506347656,-0.23861842054248938,0.22690155957716232
+2015-11-02,67.75,69.6500015258789,67.55000305175781,68.80000305175781,28.823078155517578,1409100,0.0,0.0,0.0,False,0.012509708615568771,0.01243210870870263,0.2605442874838797,37.38856506347656,-0.22909375883821426,0.22728691254722777
+2015-11-03,69.25,70.80000305175781,69.0,70.44999694824219,29.514320373535156,2995560,0.0,0.0,0.0,False,0.02398224833197604,0.023699190853747915,0.290774973619772,37.38856506347656,-0.21060569392200212,0.228634596747923
+2015-11-04,70.44999694824219,70.80000305175781,67.94999694824219,69.19999694824219,28.990657806396484,3295060,0.0,0.0,0.0,False,-0.017742660529233456,-0.017901948470932582,0.2678731914432062,37.38856506347656,-0.22461164911845377,0.22899836159471149
+2015-11-05,68.69999694824219,69.75,67.5999984741211,68.5999984741211,28.739286422729492,1292420,0.0,0.0,0.0,False,-0.008670771989572779,-0.008708581852143649,0.2568797520885102,37.38856506347656,-0.23133486471231857,0.22898079040100047
+2015-11-06,67.94999694824219,68.75,66.94999694824219,67.44999694824219,28.257505416870117,1426760,0.0,0.0,0.0,False,-0.016763847187184933,-0.016905950848139686,0.2358096119918316,37.38856506347656,-0.24422064957839806,0.22953540303077838
+2015-11-09,67.3499984741211,68.1500015258789,66.3499984741211,66.6500015258789,27.922351837158203,1988560,0.0,0.0,0.0,False,-0.011860692398976691,-0.01193159157760056,0.22115205432029783,37.38856506347656,-0.25318471597524705,0.22932747850962304
+2015-11-10,65.19999694824219,65.75,64.80000305175781,65.19999694824219,27.314889907836914,2006080,0.0,0.0,0.0,False,-0.021755399862589564,-0.02199553782771848,0.19458540308553696,37.38856506347656,-0.26943198110269895,0.230261938269472
+2015-11-11,65.25,65.55000305175781,63.400001525878906,64.0999984741211,26.85405158996582,2010260,0.0,0.0,0.0,False,-0.016871322543345668,-0.01701526459766706,0.17443116744450826,37.38856506347656,-0.28175762978936836,0.23079981376047826
+2015-11-12,63.29999923706055,63.54999923706055,62.099998474121094,62.25,26.079011917114258,2476460,0.0,0.0,0.0,False,-0.02886118209220845,-0.02928585704944731,0.14053569566612745,37.38856506347656,-0.3024869536223568,0.23242039392731878
+2015-11-13,61.95000076293945,62.70000076293945,60.5,62.099998474121094,26.01617431640625,2237740,0.0,0.0,0.0,False,-0.0024095084931792243,-0.0024124160301976748,0.13778756522064595,37.38856506347656,-0.30416761723170704,0.23231944574546962
+2015-11-16,62.150001525878906,64.55000305175781,61.900001525878906,64.5,27.021636962890625,2854740,0.0,0.0,0.0,False,0.03864759800022988,0.03791948037876398,0.1817603216509538,37.38856506347656,-0.2772753670269359,0.2353451234305229
+2015-11-17,64.3499984741211,64.5999984741211,63.20000076293945,63.400001525878906,26.5607967376709,2288940,0.0,0.0,0.0,False,-0.01705448955045208,-0.01720159226400137,0.16160600259421876,37.38856506347656,-0.28960106672782937,0.2357223973027291
+2015-11-18,64.30000305175781,64.80000305175781,63.0,63.95000076293945,26.791213989257812,1759460,0.0,0.0,0.0,False,0.008675088095535743,0.008637675733461346,0.17168303699902676,37.38856506347656,-0.2834382933987186,0.23585221062434047
+2015-11-19,63.70000076293945,63.849998474121094,62.45000076293945,62.900001525878906,26.351329803466797,2954840,0.0,0.0,0.0,False,-0.016418971755717826,-0.01655525690635062,0.15244520630788605,37.38856506347656,-0.295203499820634,0.23621913157207286
+2015-11-20,62.75,63.099998474121094,60.849998474121094,61.349998474121094,25.701976776123047,2243680,0.0,0.0,0.0,False,-0.024642135034047552,-0.02495083433663591,0.12404649591470629,37.15068435668945,-0.3081694934781173,0.23734689589359895
+2015-11-23,60.900001525878906,62.0,60.5,60.900001525878906,25.51344871520996,2222480,0.0,0.0,0.0,False,-0.007335158013535681,-0.007362192568024528,0.11580143725261083,37.15068435668945,-0.31324417956203976,0.2373694106268779
+2015-11-24,60.849998474121094,62.5,60.75,61.849998474121094,25.91143798828125,2276560,0.0,0.0,0.0,False,0.01559919544840005,0.015478778654689359,0.13320704195391997,37.15068435668945,-0.30253134129370174,0.23792091104799096
+2015-11-25,61.54999923706055,62.29999923706055,60.849998474121094,61.599998474121094,25.806697845458984,1524480,0.0,0.0,0.0,False,-0.004042235821479112,-0.004050427739927167,0.12862635185578153,37.15068435668945,-0.3053506740902834,0.2379327624122922
+2015-11-27,61.150001525878906,62.29999923706055,60.650001525878906,61.29999923706055,25.681020736694336,638700,0.0,0.0,0.0,False,-0.004869941498027108,-0.004881838303337222,0.12313000754911219,35.94139862060547,-0.2854751978969673,0.23772749633270832
+2015-11-30,61.599998474121094,61.95000076293945,60.849998474121094,61.29999923706055,25.681020736694336,1796440,0.0,0.0,0.0,False,0.0,0.0,0.12313000754911219,35.94139862060547,-0.2854751978969673,0.23543889484455566
+2015-12-01,61.25,61.70000076293945,59.79999923706055,60.400001525878906,25.303977966308594,2744300,0.0,0.0,0.0,False,-0.01468176729622761,-0.014790611101714975,0.10664047413486566,35.94139862060547,-0.2959656847688271,0.2340734439435123
+2015-12-02,59.79999923706055,60.25,58.20000076293945,58.79999923706055,24.6336727142334,3879120,0.0,0.0,0.0,False,-0.026490113648047098,-0.026847298749489292,0.07732544220750426,35.94139862060547,-0.3146156337914259,0.2347633135973608
+2015-12-03,59.04999923706055,59.45000076293945,56.45000076293945,56.599998474121094,23.71200942993164,3957460,0.0,0.0,0.0,False,-0.0374147734685627,-0.038132669694606866,0.037017554835391264,35.94139862060547,-0.3402591345920142,0.23720914644331764
+2015-12-04,56.0,56.599998474121094,54.04999923706055,54.54999923706055,22.853178024291992,5836000,0.0,0.0,0.0,False,-0.0362192587759157,-0.036891457104535036,-0.0005424523383591451,35.624202728271484,-0.3584929268843501,0.23964110494671237
+2015-12-07,52.79999923706055,53.20000076293945,49.0,50.75,21.26120948791504,9214160,0.0,0.0,0.0,False,-0.06966070691283088,-0.07220592809305752,-0.07016537163783343,35.00965881347656,-0.3927044647538587,0.24900085022302682
+2015-12-08,47.75,53.099998474121094,47.75,52.25,21.889616012573242,6322200,0.0,0.0,0.0,False,0.029556480548079467,0.02912810809650354,-0.042682732531716394,35.00965881347656,-0.3747549460794206,0.2485209571299844
+2015-12-09,52.29999923706055,56.900001525878906,52.25,56.79999923706055,23.795801162719727,6549600,0.0,0.0,0.0,False,0.0870817080140458,0.0834967736802598,0.04068209023076097,35.00965881347656,-0.3203075388566824,0.2637413686520519
+2015-12-10,55.70000076293945,57.04999923706055,54.79999923706055,55.25,23.146432876586914,4827680,0.0,0.0,0.0,False,-0.027289196177608055,-0.027668462123712566,0.012282712511930471,35.00965881347656,-0.3388557997692636,0.26341653448009295
+2015-12-11,53.599998474121094,54.04999923706055,51.0,51.5,21.575414657592773,4811680,0.0,0.0,0.0,False,-0.06787301643283694,-0.07028622511490334,-0.056423968669068514,35.00965881347656,-0.3837296509359992,0.27166999765264177
+2015-12-14,50.599998474121094,51.25,48.900001525878906,49.900001525878906,20.90511131286621,5338120,0.0,0.0,0.0,False,-0.03106792408695014,-0.031560766645242905,-0.08573891718072357,35.00965881347656,-0.4028758913577578,0.2731973274547784
+2015-12-15,50.54999923706055,51.400001525878906,49.54999923706055,50.900001525878906,21.32404899597168,4589380,0.0,0.0,0.0,False,0.02003996423820187,0.01984180715432715,-0.06741715777664559,35.00965881347656,-0.39090954557479907,0.2735399362156022
+2015-12-16,51.150001525878906,53.54999923706055,50.400001525878906,53.099998474121094,22.24571418762207,5228920,0.0,0.0,0.0,False,0.04322186615799373,0.04231387262816595,-0.02710918698882636,35.00965881347656,-0.36458351947552137,0.2767861280211338
+2015-12-17,52.95000076293945,53.25,50.54999923706055,51.79999923706055,21.701095581054688,4827300,0.0,0.0,0.0,False,-0.024481956478179412,-0.024786622399289013,-0.050927457530986486,35.00965881347656,-0.38013975809723966,0.27580664756273476
+2015-12-18,51.45000076293945,52.849998474121094,51.25,52.20000076293945,21.86867332458496,6778720,0.0,0.0,0.0,False,0.007722086790704186,0.0076924240859586514,-0.043598636987366435,35.00965881347656,-0.37535314351115956,0.275725307999847
+2015-12-21,51.900001525878906,54.45000076293945,51.5,54.45000076293945,22.81128692626953,5199100,0.0,0.0,0.0,False,0.04310337383954965,0.04220028312994216,-0.002374511496778031,35.00965881347656,-0.3484287565382217,0.27933371148281655
+2015-12-22,54.400001525878906,57.900001525878906,54.150001525878906,56.70000076293945,23.753904342651367,5499760,0.0,0.0,0.0,False,0.041322412866426905,0.040491456250269356,0.038849780825222835,35.00965881347656,-0.32150426060400283,0.2825885414856311
+2015-12-23,58.70000076293945,59.95000076293945,57.5,59.95000076293945,25.11545753479004,6493960,0.0,0.0,0.0,False,0.05731913257282639,0.05573658428241957,0.09839574913559535,35.00965881347656,-0.2826134733674658,0.28848139135427364
+2015-12-24,59.95000076293945,60.70000076293945,59.45000076293945,59.70000076293945,25.010723114013672,1969400,0.0,0.0,0.0,False,-0.00417011796943334,-0.0041788371598503625,0.09381530928457571,35.00965881347656,-0.2856050598132055,0.2884923545852195
+2015-12-28,58.599998474121094,59.20000076293945,57.25,58.599998474121094,24.549884796142578,3952100,0.0,0.0,0.0,False,-0.01842562950980342,-0.018597495858868166,0.07366107364354701,35.00965881347656,-0.29876823630476557,0.2890090222526254
+2015-12-29,59.349998474121094,59.900001525878906,57.5,58.0,24.298521041870117,3960700,0.0,0.0,0.0,False,-0.010238897508470401,-0.010291675588209124,0.0626679679516764,35.00965881347656,-0.3059480764629251,0.28905125589835046
+2015-12-30,57.0,57.900001525878906,55.95000076293945,57.599998474121094,24.130950927734375,4017060,0.0,0.0,0.0,False,-0.0068963091970492,-0.0069201986332989756,0.0553394810708816,35.00965881347656,-0.3107344731264434,0.2891029324723155
+2015-12-31,57.5,60.5,56.849998474121094,60.25,25.241140365600586,4886060,0.0,0.0,0.0,False,0.04600686650065833,0.044979930153362845,0.10389234368938371,35.00965881347656,-0.2790235260480659,0.2929034668637722
+2016-01-04,59.5,60.900001525878906,59.0,60.79999923706055,25.4715576171875,4273940,0.0,0.0,0.0,False,0.009128638732223582,0.009087224555575184,0.11396937809419172,34.82794952392578,-0.26864607404781937,0.29294111400737033
+2016-01-05,60.5,60.95000076293945,59.349998474121094,60.400001525878906,25.303977966308594,2231800,0.0,0.0,0.0,False,-0.006579089249172165,-0.006600826851720994,0.10664047413486522,34.82794952392578,-0.27345771679939124,0.29182139088416503
+2016-01-06,59.0,59.599998474121094,56.04999923706055,56.95000076293945,23.8586368560791,3811440,0.0,0.0,0.0,False,-0.05711912617667925,-0.0588153311331203,0.043430137260535684,34.82794952392578,-0.3149571771462194,0.296915824520958
+2016-01-07,55.25,56.849998474121094,53.75,53.900001525878906,22.58086585998535,4603360,0.0,0.0,0.0,False,-0.053555909493135156,-0.05504337980077782,-0.012451712732999165,34.82794952392578,-0.3516452685658983,0.30149161139222613
+2016-01-08,54.54999923706055,56.0,54.25,54.95000076293945,23.0207576751709,4146920,0.0,0.0,0.0,False,0.019480732843157433,0.01929341222030187,0.006786451620967027,34.82794952392578,-0.33901484325523346,0.30203972197787676
+2016-01-11,54.70000076293945,54.95000076293945,51.0,52.0,21.784881591796875,4436620,0.0,0.0,0.0,False,-0.05368529137105604,-0.05518009228435627,-0.04726317238273625,34.82794952392578,-0.3745000239870194,0.30653451193991565
+2016-01-12,52.650001525878906,54.5,48.650001525878906,51.79999923706055,21.701095581054688,6653020,0.0,0.0,0.0,False,-0.003846062251434801,-0.003853477367627598,-0.05092745753098671,34.82794952392578,-0.3769057358330363,0.30575383506942244
+2016-01-13,52.5,53.25,47.650001525878906,48.54999923706055,20.33953285217285,5671320,0.0,0.0,0.0,False,-0.06274165853960367,-0.06479632347464877,-0.11047384291989104,34.82794952392578,-0.41599970339338554,0.3115189639923828
+2016-01-14,49.099998474121094,51.900001525878906,48.29999923706055,51.79999923706055,21.701095581054688,4410080,0.0,0.0,0.0,False,0.06694169127568639,0.0647963234746488,-0.05092745753098671,34.82794952392578,-0.3769057358330363,0.3189094726172829
+2016-01-15,48.95000076293945,50.70000076293945,48.54999923706055,49.04999923706055,20.54900550842285,5160320,0.0,0.0,0.0,False,-0.053089028078270095,-0.05455020085764888,-0.10131279638643931,34.82794952392578,-0.4099852047188053,0.3229895191562559
+2016-01-19,49.5,49.75,45.0,46.150001525878906,19.33407974243164,4996800,0.0,0.0,0.0,False,-0.05912333643072043,-0.06094321752029724,-0.15444618227166718,34.82794952392578,-0.444868847959318,0.32706857787235066
+2016-01-20,44.29999923706055,44.5,41.25,42.79999923706055,17.930631637573242,6603100,0.0,0.0,0.0,False,-0.07258934087141022,-0.07535881352969942,-0.21582437657187137,34.82794952392578,-0.4851654523831378,0.33458548514561237
+2016-01-21,43.099998474121094,46.29999923706055,43.099998474121094,45.54999923706055,19.08271598815918,4386920,0.0,0.0,0.0,False,0.06425230152917583,0.06227248830699121,-0.1654392879635378,34.82794952392578,-0.4520861477920223,0.34056271878015854
+2016-01-22,47.5,50.45000076293945,47.29999923706055,49.599998474121094,20.779422760009766,5355520,0.0,0.0,0.0,False,0.08891327486629219,0.08518020337490657,-0.0912357619816313,34.82794952392578,-0.40336933284760534,0.3525042393993087
+2016-01-25,47.54999923706055,51.70000076293945,47.5,47.849998474121094,20.04627799987793,4747820,0.0,0.0,0.0,False,-0.03528224862640461,-0.03591970604863057,-0.12329900777018055,34.82794952392578,-0.4244198043842138,0.3540880605123129
+2016-01-26,49.099998474121094,50.099998474121094,47.0,49.599998474121094,20.779422760009766,3202020,0.0,0.0,0.0,False,0.036572612638430924,0.035919706048630574,-0.0912357619816313,34.82794952392578,-0.40336933284760534,0.3561398181061838
+2016-01-27,49.599998474121094,50.04999923706055,47.5,49.099998474121094,20.56995391845703,2466660,0.0,0.0,0.0,False,-0.010080590013109458,-0.010131743220637156,-0.10039664168367035,34.82794952392578,-0.40938372199241657,0.35623010363027413
+2016-01-28,53.25,53.25,50.20000076293945,51.45000076293945,21.55446434020996,6943620,0.0,0.0,0.0,False,0.04786157643598554,0.046751493621600776,-0.057340206787544035,34.82794952392578,-0.38111589585821937,0.3594168574684106
+2016-01-29,52.150001525878906,53.349998474121094,51.45000076293945,52.0,21.784881591796875,6720260,0.0,0.0,0.0,False,0.010690001289295203,0.010633267192411726,-0.04726317238273614,34.82794952392578,-0.3745000239870194,0.35962414158686995
+2016-02-01,50.75,51.75,49.400001525878906,51.04999923706055,21.386886596679688,3765260,0.0,0.0,0.0,False,-0.018269321016968654,-0.01843826589793371,-0.06466902733116431,34.82794952392578,-0.3859274838449067,0.3599389289962081
+2016-02-02,50.25,50.70000076293945,49.04999923706055,50.099998474121094,20.988889694213867,2114680,0.0,0.0,0.0,False,-0.018609389481104244,-0.01878472280750497,-0.08207496569529871,34.82794952392578,-0.3973549984676785,0.3601728705004599
+2016-02-03,51.29999923706055,51.29999923706055,47.70000076293945,50.20000076293945,21.030786514282227,3415000,0.0,0.0,0.0,False,0.0019961427535593046,0.0019941531079175263,-0.08024265628976068,34.82794952392578,-0.3961520330149011,0.3600060242699837
+2016-02-04,50.599998474121094,51.75,49.54999923706055,51.20000076293945,21.449724197387695,2493260,0.0,0.0,0.0,False,0.01992020996556465,0.01972439871244762,-0.0619208968856827,34.82794952392578,-0.38412325472527853,0.360624772530801
+2016-02-05,50.5,51.5,49.20000076293945,49.849998474121094,20.8841609954834,2447880,0.0,0.0,0.0,False,-0.026366921863413717,-0.02672076280729656,-0.0866551552991991,34.82794952392578,-0.4003620287454307,0.36126948288735783
+2016-02-08,46.75,47.650001525878906,44.849998474121094,44.95000076293945,18.83135414123535,3954680,0.0,0.0,0.0,False,-0.09829491616598851,-0.10346777043737167,-0.17643231023970207,34.82794952392578,-0.459303392859842,0.37394622301097696
+2016-02-09,44.099998474121094,44.400001525878906,42.0,43.400001525878906,18.181995391845703,3326760,0.0,0.0,0.0,False,-0.03448284942864177,-0.03509141386236779,-0.20483127088000075,34.82794952392578,-0.47794815255043355,0.37521465435995977
+2016-02-10,41.75,43.150001525878906,40.75,42.0,18.22321891784668,2686720,1.495,0.0,0.0,False,0.002267271831972062,0.0022647054495843325,-0.203028407218802,34.82794952392578,-0.4767645191018822,0.3751981265983763
+2016-02-11,40.45000076293945,42.650001525878906,38.849998474121094,39.849998474121094,17.290361404418945,5012500,0.0,0.0,0.0,False,-0.05119060016966337,-0.0525473437153049,-0.24382586137144413,34.82794952392578,-0.5035492573991193,0.3782187913711745
+2016-02-12,40.900001525878906,42.849998474121094,40.349998474121094,42.650001525878906,18.505245208740234,2068280,0.0,0.0,0.0,False,0.07026364434527066,0.06790501470752694,-0.1906943106317559,34.82794952392578,-0.46866681898606544,0.3848965486134244
+2016-02-16,44.75,45.70000076293945,43.54999923706055,45.400001525878906,19.69842529296875,4589980,0.0,0.0,0.0,False,0.06447793967436666,0.062484481486463586,-0.13851194721454851,34.82794952392578,-0.4344075501936596,0.3905299839972046
+2016-02-17,47.25,48.75,46.45000076293945,48.0,20.826528549194336,4364820,0.0,0.0,0.0,False,0.05726870241898263,0.05568888689854285,-0.0891756442820697,34.82794952392578,-0.402016804495277,0.39496214733834584
+2016-02-18,49.599998474121094,49.70000076293945,47.25,48.70000076293945,21.13025665283203,3632540,0.0,0.0,0.0,False,0.014583712447336472,0.014478392845309251,-0.07589244378824889,34.82794952392578,-0.3932959895236967,0.3952955866758076
+2016-02-19,48.25,48.25,46.599998474121094,47.650001525878906,20.67467498779297,2495540,0.0,0.0,0.0,False,-0.021560630924849722,-0.021796457197992156,-0.09581678574259522,34.82794952392578,-0.40637691077420246,0.39579769962707934
+2016-02-22,49.5,50.599998474121094,49.099998474121094,50.5,21.9112491607666,2516220,0.0,0.0,0.0,False,0.05981105742671877,0.0580906445253219,-0.04173663159037044,34.82794952392578,-0.370871686094692,0.40041793512068463
+2016-02-23,50.0,50.0,48.099998474121094,48.29999923706055,20.95669937133789,3005360,0.0,0.0,0.0,False,-0.043564371087427056,-0.04454179094193977,-0.08348277257125536,34.82794952392578,-0.3982792654232701,0.40255858103057823
+2016-02-24,46.900001525878906,49.70000076293945,46.400001525878906,49.45000076293945,21.455665588378906,3465240,0.0,0.0,0.0,False,0.023809389455833996,0.023530366181000108,-0.06166105696042323,34.82794952392578,-0.3839526621100823,0.4033623673218089
+2016-02-25,48.75,49.54999923706055,47.95000076293945,49.099998474121094,21.303804397583008,3801120,0.0,0.0,0.0,False,-0.0070779063073276305,-0.007103073510556069,-0.06830253208377424,34.82794952392578,-0.3883129874485457,0.4032659209230407
+2016-02-26,50.5,51.20000076293945,49.349998474121094,49.70000076293945,21.564132690429688,2468540,0.0,0.0,0.0,False,0.012219802998013618,0.01214574391985214,-0.05691737257208984,34.82794952392578,-0.3808382926587234,0.4032728654869606
+2016-02-29,50.099998474121094,50.95000076293945,49.5,50.599998474121094,21.954626083374023,2994560,0.0,0.0,0.0,False,0.01810846735874705,0.017946461920656916,-0.03983959159671013,34.82794952392578,-0.3696262230915478,0.4036459022519723
+2016-03-01,51.099998474121094,51.20000076293945,49.650001525878906,50.54999923706055,21.93294906616211,2626200,0.0,0.0,0.0,False,-0.000987355335936635,-0.000987843092302,-0.04078761109930218,34.82794952392578,-0.3702486260038129,0.4034991007852584
+2016-03-02,49.95000076293945,52.5,49.79999923706055,52.45000076293945,22.757320404052734,2250320,0.0,0.0,0.0,False,0.03758597785477269,0.03689683991063685,-0.004734675492056972,34.82794952392578,-0.3465788048067796,0.40529215326609647
+2016-03-03,52.0,54.5,52.0,53.79999923706055,23.34306526184082,3364620,0.0,0.0,0.0,False,0.02573874460561587,0.025413079436296438,0.020882204510278335,34.82794952392578,-0.329760563543805,0.4061819155653595
+2016-03-04,54.29999923706055,54.75,53.0,53.45000076293945,23.19120979309082,3296200,0.0,0.0,0.0,False,-0.006505378237460557,-0.006526630429639395,0.014240979634046358,34.82794952392578,-0.334120724587615,0.40618895066449684
+2016-03-07,53.099998474121094,55.45000076293945,53.099998474121094,55.45000076293945,24.05898666381836,2301880,0.0,0.0,0.0,False,0.03741835283582606,0.03673527396416437,0.0521922064705469,34.82794952392578,-0.30920461891417006,0.4078467737636038
+2016-03-08,54.95000076293945,54.95000076293945,51.650001525878906,51.75,22.45359992980957,3598340,0.0,0.0,0.0,False,-0.06672711350819627,-0.06905763805732792,-0.01801754232305275,34.82794952392578,-0.35529940071882193,0.41299717377389367
+2016-03-09,52.79999923706055,53.150001525878906,51.70000076293945,52.400001525878906,22.735631942749023,2347120,0.0,0.0,0.0,False,0.012560659040024458,0.012482428367002132,-0.005683195488887405,34.82794952392578,-0.3472015363083517,0.4132117967715656
+2016-03-10,52.45000076293945,52.45000076293945,51.400001525878906,51.849998474121094,22.496994018554688,2485940,0.0,0.0,0.0,False,-0.010496208101681725,-0.010551681811115666,-0.016119751588035247,34.82794952392578,-0.3540534448317174,0.4131031361641907
+2016-03-11,52.45000076293945,53.400001525878906,52.29999923706055,52.900001525878906,22.95258140563965,2157980,0.0,0.0,0.0,False,0.020251033836307553,0.02004870861991009,0.003804840613430116,34.82794952392578,-0.3409723592865581,0.41363505155464375
+2016-03-14,52.5,53.29999923706055,51.79999923706055,52.849998474121094,22.930879592895508,1817020,0.0,0.0,0.0,False,-0.0009455064056023144,-0.0009459536787391345,0.0028557367066555095,34.82794952392578,-0.3415954741423217,0.41363275143675
+2016-03-15,52.099998474121094,52.5,51.0,52.04999923706055,22.58377456665039,1090900,0.0,0.0,0.0,False,-0.015137013163361468,-0.01525274714353785,-0.012324503780825724,34.82794952392578,-0.3515617521170461,0.4138714851223099
+2016-03-16,52.45000076293945,54.95000076293945,52.25,54.599998474121094,23.690181732177734,2498520,0.0,0.0,0.0,False,0.048991242020330006,0.04782898049497054,0.0360629454919974,34.82794952392578,-0.31979395697977353,0.4168860605124458
+2016-03-17,55.099998474121094,56.5,54.79999923706055,55.900001525878906,24.25423240661621,4106720,0.0,0.0,0.0,False,0.02380947013472423,0.023530444983644316,0.06073105525038347,34.82794952392578,-0.3035986115130245,0.4173486827915415
+2016-03-18,56.5,57.0,54.54999923706055,55.599998474121094,24.12406349182129,3521060,0.0,0.0,0.0,False,-0.005366853611883937,-0.005381306906401092,0.05503826695527558,34.82794952392578,-0.30733609582014687,0.4173325783445484
+2016-03-21,55.5,55.599998474121094,53.75,54.20000076293945,23.516632080078125,2076100,0.0,0.0,0.0,False,-0.02517948155579597,-0.02550190857673426,0.028472950371816186,34.82794952392578,-0.32477701381980906,0.4180185145133038
+2016-03-22,53.900001525878906,55.349998474121094,53.650001525878906,54.95000076293945,23.842044830322266,1456000,0.0,0.0,0.0,False,0.013837557569300607,0.013742692699860932,0.042704504031054746,34.82794952392578,-0.3154335768764257,0.41798999802685854
+2016-03-23,53.75,54.54999923706055,52.70000076293945,53.0,22.995962142944336,1675140,0.0,0.0,0.0,False,-0.035487001781906,-0.036131970088392015,0.005702047438503222,34.82794952392578,-0.339726786753645,0.41928274704462687
+2016-03-24,51.75,53.20000076293945,51.25,52.349998474121094,22.713943481445312,2102120,0.0,0.0,0.0,False,-0.012263833961196235,-0.012339655317640847,-0.006631715485717726,34.82794952392578,-0.3478242678099238,0.4194156522278521
+2016-03-28,53.0,53.0,51.54999923706055,52.0,22.562076568603516,1200100,0.0,0.0,0.0,False,-0.006686065454281631,-0.006708517322310072,-0.013273440856187646,34.82794952392578,-0.3521847574430407,0.41945024295110434
+2016-03-29,51.150001525878906,52.599998474121094,50.75,52.349998474121094,22.713943481445312,1672380,0.0,0.0,0.0,False,0.0067310698277271985,0.006708517322310115,-0.006631715485717615,34.82794952392578,-0.3478242678099238,0.41952460980045325
+2016-03-30,53.099998474121094,54.25,52.75,53.54999923706055,23.23459815979004,2560760,0.0,0.0,0.0,False,0.02292224944426935,0.02266348158288278,0.01613852012194461,34.82794952392578,-0.3328749329951638,0.420119145981344
+2016-03-31,53.45000076293945,54.900001525878906,53.150001525878906,54.599998474121094,23.690181732177734,1515000,0.0,0.0,0.0,False,0.019607981565014976,0.019418221622780132,0.0360629454919974,34.82794952392578,-0.31979395697977353,0.42062695816302165
+2016-04-01,53.5,53.849998474121094,52.349998474121094,53.0,22.995962142944336,1695040,0.0,0.0,0.0,False,-0.02930410568739783,-0.02974204788802216,0.005702047438503222,34.82794952392578,-0.339726786753645,0.4215772452156473
+2016-04-04,52.900001525878906,53.75,51.79999923706055,51.95000076293945,22.540376663208008,1090480,0.0,0.0,0.0,False,-0.019811542430987705,-0.020010422163645337,-0.01422246134725591,34.82794952392578,-0.35280781753391977,0.4219633702902375
+2016-04-05,51.25,52.04999923706055,51.20000076293945,51.349998474121094,22.28004264831543,1674580,0.0,0.0,0.0,False,-0.011549674558789191,-0.011616890096266107,-0.025607871106059332,34.82794952392578,-0.3602826766183954,0.4220737584769405
+2016-04-06,51.70000076293945,53.20000076293945,51.5,52.75,22.88748550415039,1772520,0.0,0.0,0.0,False,0.027263989814709344,0.026898947393646507,0.0009579459716380079,34.82794952392578,-0.34284143002942624,0.4230223237637543
+2016-04-07,52.20000076293945,53.25,52.04999923706055,53.04999923706055,23.017662048339844,1283180,0.0,0.0,0.0,False,0.005687673474040977,0.005671559730204127,0.006651067929571486,34.82794952392578,-0.3391037266627659,0.42307642099083964
+2016-04-08,54.650001525878906,55.04999923706055,54.04999923706055,54.45000076293945,23.62510108947754,1487280,0.0,0.0,0.0,False,0.026390127714187583,0.02604791591195298,0.03321671817585625,34.82794952392578,-0.32166258960356575,0.4239624230474438
+2016-04-11,55.099998474121094,55.849998474121094,54.150001525878906,54.45000076293945,23.62510108947754,2136040,0.0,0.0,0.0,False,0.0,0.0,0.03321671817585625,34.82794952392578,-0.32166258960356575,0.42392324892961825
+2016-04-12,54.650001525878906,56.95000076293945,54.5,56.5,24.514570236206055,2168880,0.0,0.0,0.0,False,0.03764932659376763,0.036957892012900936,0.07211663184059991,34.82794952392578,-0.2961236428987798,0.42567572929787234
+2016-04-13,56.75,57.0,55.900001525878906,56.45000076293945,24.49287223815918,2230520,0.0,0.0,0.0,False,-0.0008851061975717611,-0.0008854981353503554,0.07116769476523799,34.82794952392578,-0.29674664822477437,0.4255865504477106
+2016-04-14,57.099998474121094,57.099998474121094,55.79999923706055,56.29999923706055,24.42778968811035,2172100,0.0,0.0,0.0,False,-0.0026572036719904046,-0.00266074030409142,0.06832138403339028,34.82794952392578,-0.298615335613451,0.4255129418806358
+2016-04-15,55.5,56.54999923706055,55.150001525878906,55.20000076293945,23.95050811767578,1963180,0.0,0.0,0.0,False,-0.019538467316462804,-0.01973186646257861,0.047448021587975564,34.82794952392578,-0.31231931695483583,0.4259036454295421
+2016-04-18,53.95000076293945,57.349998474121094,53.5,57.04999923706055,24.753204345703125,2527620,0.0,0.0,0.0,False,0.03351478908436789,0.03296540974641561,0.08255302110833496,34.82794952392578,-0.2892718439051831,0.4272693195275387
+2016-04-19,57.599998474121094,59.5,57.5,59.349998474121094,25.751136779785156,2538420,0.0,0.0,0.0,False,0.04031528282742358,0.03952382377544524,0.12619645232999943,34.82794952392578,-0.2606186372788074,0.42921828969195697
+2016-04-20,59.099998474121094,61.0,58.79999923706055,60.45000076293945,26.22841453552246,2862520,0.0,0.0,0.0,False,0.018534240248064382,0.018364574428982323,0.14706964794400146,34.82794952392578,-0.2469147654671916,0.42963318380080673
+2016-04-21,60.54999923706055,61.25,60.099998474121094,60.5,26.250097274780273,2578700,0.0,0.0,0.0,False,0.0008266889036867564,0.0008263473846220703,0.14801791769371264,34.82794952392578,-0.24629219826027293,0.42963550330510875
+2016-04-22,60.849998474121094,61.349998474121094,60.54999923706055,61.04999923706055,26.488746643066406,3200320,0.0,0.0,0.0,False,0.009091370816191713,0.009050293085408615,0.15845497428709843,34.82794952392578,-0.23943996114760036,0.42966501737563734
+2016-04-25,60.900001525878906,61.29999923706055,59.79999923706055,60.150001525878906,26.098255157470703,1627360,0.0,0.0,0.0,False,-0.014741787931967565,-0.014851527932338581,0.14137727672742506,34.82794952392578,-0.2506519759498914,0.42987452184192937
+2016-04-26,60.400001525878906,60.849998474121094,59.5,59.79999923706055,25.94639015197754,2901240,0.0,0.0,0.0,False,-0.005818971597022382,-0.00583596777784655,0.13473563477266137,34.82794952392578,-0.25501241081812387,0.4299024769656816
+2016-04-27,60.349998474121094,61.79999923706055,60.25,61.099998474121094,26.510438919067383,2382340,0.0,0.0,0.0,False,0.021739007383532183,0.02150608478781762,0.15940366111534132,34.82794952392578,-0.23881712011625933,0.43048758930812714
+2016-04-28,60.95000076293945,61.400001525878906,60.0,60.150001525878906,26.098255157470703,2102940,0.0,0.0,0.0,False,-0.015547979528178213,-0.01567011700997096,0.14137727672742506,34.82794952392578,-0.2506519759498914,0.4306513757915112
+2016-04-29,60.29999923706055,61.54999923706055,60.20000076293945,61.04999923706055,26.488746643066406,2348240,0.0,0.0,0.0,False,0.014962359868105013,0.014851527932338642,0.15845497428709843,34.82794952392578,-0.23943996114760036,0.4309363386632677
+2016-05-02,61.5,61.54999923706055,59.70000076293945,60.599998474121094,26.29349708557129,1728540,0.0,0.0,0.0,False,-0.007371037977979444,-0.007398338315696963,0.14991595867584895,34.82794952392578,-0.24504607807851486,0.4309770375694552
+2016-05-03,59.900001525878906,60.25,58.25,59.099998474121094,25.642671585083008,3329000,0.0,0.0,0.0,False,-0.0247523369892636,-0.025063826895872228,0.12145285135737227,34.82794952392578,-0.2637329519652817,0.4316372676750815
+2016-05-04,59.650001525878906,60.20000076293945,58.70000076293945,59.54999923706055,25.83791732788086,2120980,0.0,0.0,0.0,False,0.007614095206500693,0.007585254289404081,0.12999170013720907,34.82794952392578,-0.2581269445641361,0.4316983362944761
+2016-05-05,60.54999923706055,61.75,60.29999923706055,60.5,26.250097274780273,2714120,0.0,0.0,0.0,False,0.015952522088715115,0.015826617836756443,0.14801791769371264,34.82794952392578,-0.24629219826027293,0.43193855999858327
+2016-05-06,60.29999923706055,61.20000076293945,59.95000076293945,60.349998474121094,26.185026168823242,1756300,0.0,0.0,0.0,False,-0.0024788900885158727,-0.0024819676235173617,0.14517210745610298,34.82794952392578,-0.24816055705964268,0.4318295825414818
+2016-05-09,60.04999923706055,60.400001525878906,58.099998474121094,59.54999923706055,25.83791732788086,3857900,0.0,0.0,0.0,False,-0.013256005119279268,-0.01334465021323902,0.12999170013720907,34.82794952392578,-0.2581269445641361,0.43197004370708303
+2016-05-10,60.0,60.70000076293945,59.29999923706055,59.45000076293945,25.794530868530273,2328800,0.0,0.0,0.0,False,-0.0016791778841930283,-0.0016805892835914692,0.12809424306501693,34.82794952392578,-0.2593726813917028,0.4319328586725398
+2016-05-11,57.95000076293945,59.54999923706055,57.099998474121094,58.849998474121094,26.060232162475586,3199980,1.2,0.0,0.0,False,0.010300683323125392,0.010247992807972672,0.13971438462147057,34.82794952392578,-0.25174371392226325,0.4320581796061869
+2016-05-12,59.54999923706055,60.150001525878906,59.099998474121094,59.849998474121094,26.5030517578125,1461100,0.0,0.0,0.0,False,0.016992158495599874,0.016849406609558637,0.15908059208467362,34.82794952392578,-0.2390292245139014,0.43222284486331003
+2016-05-13,59.5,60.45000076293945,59.20000076293945,59.5,26.34806251525879,1308060,0.0,0.0,0.0,False,-0.005847977205418409,-0.005865143582554534,0.15230231520291948,34.82794952392578,-0.2434793642629337,0.43223796433804146
+2016-05-16,60.25,61.400001525878906,60.099998474121094,61.29999923706055,27.1451416015625,2193660,0.0,0.0,0.0,False,0.030251905081905006,0.029803340380340878,0.1871616554680975,34.82794952392578,-0.22059317379811338,0.4333461192897246
+2016-05-17,61.45000076293945,62.45000076293945,60.849998474121094,61.79999923706055,27.366554260253906,3350980,0.0,0.0,0.0,False,0.008156621981985301,0.00812353652950028,0.19684488432325864,34.66374206542969,-0.21051356173265845,0.4333941166940915
+2016-05-18,62.04999923706055,62.25,59.95000076293945,60.25,26.68018341064453,2402460,0.0,0.0,0.0,False,-0.025080645633426824,-0.025400524875418946,0.16682724190136722,34.66374206542969,-0.23031439132323794,0.43406693346259717
+2016-05-19,59.95000076293945,61.54999923706055,59.25,61.25,27.123003005981445,2062300,0.0,0.0,0.0,False,0.01659732200942221,0.01646109176536402,0.18619344936457027,34.66374206542969,-0.21753967143001152,0.43440362191156445
+2016-05-20,61.70000076293945,62.54999923706055,60.95000076293945,62.099998474121094,27.499406814575195,1785820,0.0,0.0,0.0,False,0.013877659804511389,0.013782246809700823,0.2026550385171917,34.66374206542969,-0.206680953179591,0.43464100002958544
+2016-05-23,62.099998474121094,62.400001525878906,61.5,61.79999923706055,27.366554260253906,1361820,0.0,0.0,0.0,False,-0.004831106184111422,-0.004842813699646014,0.19684488432325842,34.41747283935547,-0.2048645062353045,0.4346558858772278
+2016-05-24,62.349998474121094,62.79999923706055,61.099998474121094,61.349998474121094,27.167295455932617,2481780,0.0,0.0,0.0,False,-0.007281106800160253,-0.007307743433148634,0.18813052889727544,34.41747283935547,-0.2106539726860034,0.43463908080664104
+2016-05-25,61.849998474121094,62.5,61.29999923706055,61.849998474121094,27.388694763183594,1666520,0.0,0.0,0.0,False,0.008149479126845938,0.00811645143945818,0.1978131738424922,34.1096305847168,-0.19703924394140448,0.4347229132127948
+2016-05-26,62.349998474121094,62.5,60.95000076293945,61.150001525878906,27.078720092773438,1546680,0.0,0.0,0.0,False,-0.011317613821701045,-0.011382145370441705,0.18425678691039682,34.1096305847168,-0.2061268436924567,0.4347754922540927
+2016-05-27,61.20000076293945,61.54999923706055,60.349998474121094,61.099998474121094,27.056575775146484,1181100,0.0,0.0,0.0,False,-0.000817775638991991,-0.0008181101998994641,0.18328833055975058,34.1096305847168,-0.20677605382013464,0.4347599759707097
+2016-05-31,61.45000076293945,62.20000076293945,60.849998474121094,61.04999923706055,27.034439086914062,1735860,0.0,0.0,0.0,False,-0.0008181629640198196,-0.0008184978420066362,0.1823202078719297,34.1096305847168,-0.2074250402750727,0.43475858070849116
+2016-06-01,60.599998474121094,62.79999923706055,60.45000076293945,62.70000076293945,27.765098571777344,1640100,0.0,0.0,0.0,False,0.027026988890513248,0.026668209949239324,0.2142747629951136,33.63758850097656,-0.17458118108046683,0.43561237234152916
+2016-06-02,62.20000076293945,63.150001525878906,61.95000076293945,63.04999923706055,27.920089721679688,2500160,0.0,0.0,0.0,False,0.005582229413004569,0.0055667065118651495,0.2210531232925741,33.39130783081055,-0.16385156690635827,0.43544558325254823
+2016-06-03,62.900001525878906,63.400001525878906,62.400001525878906,62.95000076293945,27.875808715820312,1185460,0.0,0.0,0.0,False,-0.0015859908152441315,-0.0015872498300438435,0.21911654425410698,33.39130783081055,-0.1651776906414255,0.4352500387289118
+2016-06-06,63.70000076293945,64.0,63.099998474121094,63.849998474121094,28.274343490600586,1392760,0.0,0.0,0.0,False,0.014296796869397888,0.014195561423218428,0.23654600584743024,33.39130783081055,-0.15324240566248437,0.4354560426648424
+2016-06-07,64.0,64.75,64.0,64.19999694824219,28.42933464050293,1389020,0.0,0.0,0.0,False,0.005481688724403799,0.005466718950278693,0.24332436614489072,33.39130783081055,-0.14860074410530122,0.4354752550227579
+2016-06-08,64.75,64.80000305175781,63.650001525878906,64.0,28.340782165527344,2128140,0.0,0.0,0.0,False,-0.0031148275573578132,-0.003119688729814378,0.2394516251464882,33.39130783081055,-0.15125270596987594,0.43548360742501635
+2016-06-09,63.20000076293945,64.0,63.0,63.95000076293945,28.31863021850586,1189940,0.0,0.0,0.0,False,-0.0007816279343352273,-0.0007819335647189686,0.2384828351330166,33.39130783081055,-0.15191611056408127,0.4354809604320545
+2016-06-10,63.0,63.599998474121094,62.349998474121094,62.79999923706055,27.80937957763672,2674980,0.0,0.0,0.0,False,-0.017982883950945938,-0.01814654099438067,0.21621134203358094,33.39130783081055,-0.16716710472847418,0.4358409637858636
+2016-06-13,62.25,62.79999923706055,61.70000076293945,62.04999923706055,27.477264404296875,2037500,0.0,0.0,0.0,False,-0.011942559610604087,-0.01201444487827265,0.201686665582252,33.39130783081055,-0.1771132612259264,0.4359907374869384
+2016-06-14,61.900001525878906,62.04999923706055,60.5,61.45000076293945,27.21156883239746,2256880,0.0,0.0,0.0,False,-0.009669651534083057,-0.009716706194957781,0.1900667742729174,33.32975769042969,-0.18356535666591434,0.4359668822630148
+2016-06-15,61.20000076293945,62.650001525878906,60.70000076293945,62.25,27.565824508666992,1766560,0.0,0.0,0.0,False,0.013018568626141258,0.01293455543037535,0.2055597402434799,33.309226989746094,-0.1724267718025143,0.43617199435650805
+2016-06-16,61.75,62.54999923706055,60.95000076293945,62.400001525878906,27.63225746154785,1935880,0.0,0.0,0.0,False,0.002409975179954227,0.0024070758470494742,0.20846510929541884,33.309226989746094,-0.17043234086296388,0.4361808280774324
+2016-06-17,62.54999923706055,62.95000076293945,62.04999923706055,62.45000076293945,27.654390335083008,2907240,0.0,0.0,0.0,False,0.0008009795640460116,0.0008006589511065209,0.20943306515182702,33.083465576171875,-0.164102373996729,0.43618223697283665
+2016-06-20,63.54999923706055,63.75,62.54999923706055,62.75,27.787240982055664,1426360,0.0,0.0,0.0,False,0.004803962241182402,0.0047924600373010036,0.21524313593005395,33.083465576171875,-0.1600867533639153,0.43615535979569514
+2016-06-21,62.5,63.849998474121094,62.400001525878906,63.70000076293945,28.207931518554688,1221800,0.0,0.0,0.0,False,0.015139701590765942,0.015026240057880341,0.2336415543682615,33.042415618896484,-0.14631146088414382,0.43642816111442984
+2016-06-22,63.54999923706055,64.19999694824219,63.099998474121094,63.650001525878906,28.1857852935791,1229240,0.0,0.0,0.0,False,-0.000785106308167971,-0.0007854146655316383,0.23267301460190892,33.001373291015625,-0.1459208365352338,0.43642736673934285
+2016-06-23,64.5999984741211,64.6500015258789,63.599998474121094,64.55000305175781,28.584333419799805,1383580,0.0,0.0,0.0,False,0.014140039813313132,0.014041001957957313,0.2501030601051766,32.75509262084961,-0.12733162593455738,0.43666342406140535
+2016-06-24,62.5,64.4000015258789,62.29999923706055,63.150001525878906,27.964374542236328,2788060,0.0,0.0,0.0,False,-0.021688764557092788,-0.021927422924672254,0.2229898691624541,32.75509262084961,-0.14625872483608382,0.43708433289157567
+2016-06-27,62.599998474121094,62.900001525878906,60.25,61.0,27.012300491333008,3587000,0.0,0.0,0.0,False,-0.03404596263954851,-0.0346390262738043,0.18135200176840294,32.75509262084961,-0.17532516839415502,0.43837115860812426
+2016-06-28,62.25,63.29999923706055,61.54999923706055,63.25,28.008647918701172,1715680,0.0,0.0,0.0,False,0.036884952752833655,0.0362209807136911,0.22492611453809586,32.75509262084961,-0.1449070761939223,0.4397362042500427
+2016-06-29,63.650001525878906,64.1500015258789,63.349998474121094,63.70000076293945,28.207931518554688,2154760,0.0,0.0,0.0,False,0.007115073902601798,0.007089881192359663,0.23364155436826128,32.75509262084961,-0.13882302684745018,0.43977461761641956
+2016-06-30,63.95000076293945,64.19999694824219,62.849998474121094,63.599998474121094,28.163631439208984,2788600,0.0,0.0,0.0,False,-0.0015704830861690278,-0.0015717175874091747,0.23170414117273075,32.75509262084961,-0.1401754907179844,0.4396866356946103
+2016-07-01,63.599998474121094,64.30000305175781,63.599998474121094,63.79999923706055,28.2522029876709,1121860,0.0,0.0,0.0,False,0.0031448909084432763,0.0031399560826491546,0.2355777163281969,32.75509262084961,-0.13747143643588677,0.4395574175356128
+2016-07-05,63.20000076293945,63.599998474121094,62.5,63.45000076293945,28.097225189208984,981580,0.0,0.0,0.0,False,-0.005485511998110204,-0.005500612667638269,0.22879993994068104,32.75509262084961,-0.14220284722003051,0.4395130676872305
+2016-07-06,62.79999923706055,63.25,62.349998474121094,63.099998474121094,27.942224502563477,2248280,0.0,0.0,0.0,False,-0.005516583420665966,-0.005531855961044182,0.22202116256468885,32.75509262084961,-0.14693495677135093,0.4390491341169143
+2016-07-07,63.54999923706055,64.0999984741211,62.54999923706055,62.75,27.787240982055664,1911780,0.0,0.0,0.0,False,-0.005546570585086896,-0.005562009924437839,0.21524313593005395,32.75509262084961,-0.15166654224728882,0.43872924626598747
+2016-07-08,63.29999923706055,63.79999923706055,63.04999923706055,63.599998474121094,28.163631439208984,1186920,0.0,0.0,0.0,False,0.013545441859319052,0.013454522470471247,0.23170414117273097,32.75509262084961,-0.1401754907179844,0.4389304322210146
+2016-07-11,64.25,64.25,63.45000076293945,63.54999923706055,28.141498565673828,1721860,0.0,0.0,0.0,False,-0.0007858671770695214,-0.0007861761325554409,0.23073618531632278,32.75509262084961,-0.1408511985778691,0.4388065638416696
+2016-07-12,64.25,65.05000305175781,64.05000305175781,64.5999984741211,28.60645866394043,2086680,0.0,0.0,0.0,False,0.01652222241049195,0.016387215539865586,0.2510706822987594,32.75509262084961,-0.12665615099706506,0.43903045249164685
+2016-07-13,64.8499984741211,65.0999984741211,63.849998474121094,64.0,28.340782165527344,1137600,0.0,0.0,0.0,False,-0.009287290731585074,-0.009330686511283381,0.2394516251464882,32.30357360839844,-0.12267346922387645,0.43906802859206073
+2016-07-14,64.75,64.75,64.0999984741211,64.5,28.562183380126953,1568540,0.0,0.0,0.0,False,0.007812106712739686,0.007781750203456944,0.2491343535074113,32.01625061035156,-0.10788481362985813,0.43892796190963795
+2016-07-15,65.05000305175781,65.05000305175781,64.19999694824219,64.4000015258789,28.51790428161621,1043420,0.0,0.0,0.0,False,-0.0015502700868992303,-0.0015514729989568618,0.24719785788465054,32.01625061035156,-0.10926783311735633,0.438841786945584
+2016-07-18,64.05000305175781,64.6500015258789,64.05000305175781,64.3499984741211,28.495769500732422,977460,0.0,0.0,0.0,False,-0.0007761713716830654,-0.0007764727486390434,0.246229818612536,32.01625061035156,-0.10995919392512787,0.43876413020177063
+2016-07-19,64.30000305175781,64.5999984741211,64.0999984741211,64.30000305175781,28.473617553710938,880920,0.0,0.0,0.0,False,-0.0007773766916845393,-0.0007776790056296233,0.2452610285990644,32.01625061035156,-0.11065109090241854,0.43851251782458117
+2016-07-20,64.19999694824219,64.9000015258789,63.900001525878906,64.75,28.672889709472656,816400,0.0,0.0,0.0,False,0.006998483961014879,0.006974108234810226,0.2539759679349918,32.01625061035156,-0.10442699682635304,0.4385682416232577
+2016-07-21,64.8499984741211,65.0999984741211,64.25,64.5,28.562183380126953,1103060,0.0,0.0,0.0,False,-0.003861010538785292,-0.0038684834815846526,0.2491343535074113,32.01625061035156,-0.10788481362985813,0.4381391445838103
+2016-07-22,64.5999984741211,64.69999694824219,64.30000305175781,64.55000305175781,28.584333419799805,1204580,0.0,0.0,0.0,False,0.0007755023269075956,0.0007752017803510744,0.2501030601051766,32.01625061035156,-0.10719297622695845,0.43813929659849565
+2016-07-25,64.3499984741211,64.44999694824219,64.0999984741211,64.30000305175781,28.473617553710938,702280,0.0,0.0,0.0,False,-0.003873305858242526,-0.0038808265335767487,0.24526102859906418,32.01625061035156,-0.11065109090241854,0.43808469810292217
+2016-07-26,64.0,64.5,63.75,63.79999923706055,28.2522029876709,1016340,0.0,0.0,0.0,False,-0.007776130504751455,-0.00780652226360897,0.2355777163281969,32.01625061035156,-0.11756678408381971,0.4381224497931958
+2016-07-27,63.79999923706055,64.5,63.54999923706055,63.599998474121094,28.163631439208984,969300,0.0,0.0,0.0,False,-0.0031350315761417002,-0.003139956082649069,0.23170414117273097,32.01625061035156,-0.12033324007955326,0.43779422920249605
+2016-07-28,63.5,63.79999923706055,63.25,63.54999923706055,28.141498565673828,733520,0.0,0.0,0.0,False,-0.0007858671770695214,-0.0007861761325554409,0.23073618531632278,31.790508270263672,-0.11478299351391841,0.43761736846829696
+2016-07-29,63.349998474121094,64.1500015258789,63.20000076293945,64.1500015258789,28.40719223022461,618740,0.0,0.0,0.0,False,0.009441347408373879,0.009397056447259793,0.24235599320995105,31.62631607055664,-0.10178624134250525,0.4376663953329992
+2016-08-01,63.599998474121094,64.05000305175781,62.5,63.0,27.897945404052734,1557420,0.0,0.0,0.0,False,-0.017926686384374446,-0.01808931596467934,0.2200846669419283,31.09271812438965,-0.10274986919946638,0.43800154163500443
+2016-08-02,63.400001525878906,63.5,61.70000076293945,63.0,27.897945404052734,1917240,0.0,0.0,0.0,False,0.0,0.0,0.2200846669419283,30.91777229309082,-0.09767284849668567,0.437678459639282
+2016-08-03,63.349998474121094,64.25,63.150001525878906,64.19999694824219,28.42933464050293,1450880,0.0,0.0,0.0,False,0.01904761188517501,0.018868477275816198,0.24332436614489117,30.91777229309082,-0.08048567112139515,0.43802236639842057
+2016-08-04,64.0999984741211,64.44999694824219,63.54999923706055,64.19999694824219,28.42933464050293,1138340,0.0,0.0,0.0,False,0.0,0.0,0.24332436614489117,30.91777229309082,-0.08048567112139515,0.43663854181899264
+2016-08-05,64.19999694824219,64.5999984741211,63.79999923706055,64.19999694824219,28.42933464050293,1659860,0.0,0.0,0.0,False,0.0,0.0,0.24332436614489117,30.91777229309082,-0.08048567112139515,0.4366095393256896
+2016-08-08,64.69999694824219,65.05000305175781,64.5,64.69999694824219,28.650745391845703,1697020,0.0,0.0,0.0,False,0.007788108801791482,0.0077579380300263,0.253007511584346,30.91777229309082,-0.07332439348328235,0.43667426083066374
+2016-08-09,65.1500015258789,65.30000305175781,64.30000305175781,64.5,28.562183380126953,1303460,0.0,0.0,0.0,False,-0.003091089272112102,-0.003095876556383625,0.24913435350741175,30.91777229309082,-0.07618883050931424,0.43613092648339274
+2016-08-10,63.849998474121094,63.849998474121094,62.599998474121094,62.75,28.314016342163086,1800040,1.2,0.0,0.0,False,-0.008688657819364676,-0.008726624285110365,0.2382810525393726,30.91777229309082,-0.08421550965072588,0.4362161112061731
+2016-08-11,63.20000076293945,63.20000076293945,62.650001525878906,63.0,28.426816940307617,999040,0.0,0.0,0.0,False,0.00398391371896456,0.003975998948914385,0.243214257412518,30.91777229309082,-0.08056710325600835,0.4360188856801685
+2016-08-12,63.54999923706055,63.79999923706055,63.29999923706055,63.45000076293945,28.629873275756836,2194480,0.0,0.0,0.0,False,0.007143126009345746,0.00711773472846242,0.2520946935098307,30.91777229309082,-0.07399947821742836,0.4359188650202115
+2016-08-15,64.0,64.0999984741211,63.45000076293945,63.54999923706055,28.674985885620117,1730580,0.0,0.0,0.0,False,0.0015757181119442354,0.001574477970731142,0.2540676417962635,30.91777229309082,-0.07254036242358564,0.43587879144363356
+2016-08-16,63.599998474121094,63.70000076293945,63.400001525878906,63.650001525878906,28.72011375427246,1274940,0.0,0.0,0.0,False,0.0015737712594645625,0.0015725341792268103,0.25604125740834704,30.750194549560547,-0.06601846996500049,0.43574550838212456
+2016-08-17,64.0999984741211,64.0999984741211,63.25,63.400001525878906,28.607297897338867,1498100,0.0,0.0,0.0,False,-0.003928113164830771,-0.003935848464749088,0.25110738520955067,30.45693588256836,-0.060729614835880796,0.4357291456011323
+2016-08-18,63.650001525878906,64.0999984741211,63.599998474121094,64.05000305175781,28.900590896606445,1848340,0.0,0.0,0.0,False,0.010252383860932968,0.010200184647933661,0.263934218373967,30.45693588256836,-0.051099854297971814,0.43568910697028973
+2016-08-19,64.05000305175781,64.0999984741211,63.45000076293945,63.54999923706055,28.674985885620117,1070240,0.0,0.0,0.0,False,-0.007806242155859122,-0.007836870362411489,0.2540676417962633,30.45693588256836,-0.05850719861705189,0.43558004251252186
+2016-08-22,63.25,63.349998474121094,62.900001525878906,63.04999923706055,28.44938087463379,1067060,0.0,0.0,0.0,False,-0.0078676590072696,-0.007898772336553833,0.24420106521855955,30.45693588256836,-0.06591454293613197,0.4352668050091005
+2016-08-23,63.0,63.20000076293945,62.900001525878906,63.150001525878906,28.494504928588867,1122700,0.0,0.0,0.0,False,0.0015861172569597848,0.001584860701504093,0.2461745139992304,30.45693588256836,-0.06443297387320779,0.43443845794411434
+2016-08-24,63.099998474121094,63.29999923706055,62.599998474121094,62.75,28.314016342163086,1177300,0.0,0.0,0.0,False,-0.006334154142284998,-0.0063543000130582335,0.23828105253937215,30.45693588256836,-0.0703589996271341,0.4320484569058072
+2016-08-25,62.54999923706055,62.849998474121094,62.45000076293945,62.75,28.314016342163086,1173020,0.0,0.0,0.0,False,0.0,0.0,0.23828105253937215,30.45693588256836,-0.0703589996271341,0.43170670629731894
+2016-08-26,62.650001525878906,63.20000076293945,62.599998474121094,62.70000076293945,28.29145622253418,979240,0.0,0.0,0.0,False,-0.000796782743792912,-0.0007971003438800343,0.23729441156474307,30.45693588256836,-0.07109972153415356,0.43072452500196484
+2016-08-29,62.70000076293945,63.04999923706055,62.599998474121094,63.04999923706055,28.44938087463379,640540,0.0,0.0,0.0,False,0.005582061625156731,0.00556653965543419,0.24420106521855955,30.247472763061523,-0.05944602058204285,0.43070525847372304
+2016-08-30,62.95000076293945,63.25,62.599998474121094,62.95000076293945,28.404254913330078,958020,0.0,0.0,0.0,False,-0.0015861843005500198,-0.0015874436227218873,0.24222753302218236,30.10083770751953,-0.056363308246588306,0.4306517475302526
+2016-08-31,62.650001525878906,62.75,62.150001525878906,62.650001525878906,28.268890380859375,848580,0.0,0.0,0.0,False,-0.00476564278428504,-0.004777034667365941,0.23630752034299496,30.10083770751953,-0.0608603436376296,0.43047375312544167
+2016-09-01,62.45000076293945,62.849998474121094,62.150001525878906,62.849998474121094,28.359134674072266,911400,0.0,0.0,0.0,False,0.0031923535730287167,0.0031872688310167012,0.2402542510729242,30.058944702148438,-0.05654922502833837,0.43040464277869694
+2016-09-02,63.150001525878906,63.29999923706055,62.599998474121094,63.04999923706055,28.44938087463379,917780,0.0,0.0,0.0,False,0.003182262138768044,0.0031772094590711707,0.24420106521855978,29.97516632080078,-0.050901650714384794,0.4304127154907637
+2016-09-06,62.849998474121094,63.650001525878906,62.849998474121094,63.5,28.652423858642578,1245160,0.0,0.0,0.0,False,0.0071369913075973734,0.007111643518311805,0.2530809174059281,29.97516632080078,-0.04412794404547837,0.430447240438554
+2016-09-07,63.0,63.849998474121094,63.0,63.650001525878906,28.72011375427246,1361980,0.0,0.0,0.0,False,0.0023624491932630054,0.002359662997468821,0.25604125740834704,29.660968780517578,-0.031720306683411637,0.4304510273212594
+2016-09-08,63.95000076293945,64.0999984741211,63.650001525878906,63.70000076293945,28.74267578125,2005600,0.0,0.0,0.0,False,0.0007855827860077103,0.0007852743773606543,0.25702798179868247,29.640005111694336,-0.030274263687299352,0.43031784489045033
+2016-09-09,63.400001525878906,63.5,62.599998474121094,62.650001525878906,28.268890380859375,2542760,0.0,0.0,0.0,False,-0.01648369149749429,-0.016621059183229155,0.23630752034299518,29.61905288696289,-0.04558425656810261,0.4306418335428562
+2016-09-12,62.5,62.79999923706055,62.04999923706055,62.45000076293945,28.178646087646484,1981460,0.0,0.0,0.0,False,-0.0031923535730286057,-0.003197460004281649,0.23236078961306617,29.61905288696289,-0.048631089076802136,0.43018885050927946
+2016-09-13,62.25,62.25,60.25,60.349998474121094,27.23108673095703,4025980,0.0,0.0,0.0,False,-0.03362685892509443,-0.03420524494970658,0.19092036719592964,29.61905288696289,-0.0806226372301373,0.4313986295111118
+2016-09-14,60.349998474121094,61.650001525878906,60.349998474121094,60.70000076293945,27.38901138305664,1767880,0.0,0.0,0.0,False,0.005799425254669588,0.005782673324533631,0.19782702084974613,29.61905288696289,-0.07529077693391828,0.43143250212074447
+2016-09-15,60.849998474121094,61.150001525878906,60.25,60.400001525878906,27.253646850585938,3118620,0.0,0.0,0.0,False,-0.00494229348323405,-0.004954547006013962,0.19190700817055872,29.61905288696289,-0.0798609613009641,0.4313081157048387
+2016-09-16,60.04999923706055,60.75,59.75,60.599998474121094,27.343883514404297,1512480,0.0,0.0,0.0,False,0.003310994096058728,0.0033055248242659465,0.19585340523766237,29.61905288696289,-0.07681438637627847,0.4313179423175956
+2016-09-19,60.900001525878906,61.70000076293945,60.900001525878906,61.45000076293945,27.727426528930664,1167220,0.0,0.0,0.0,False,0.014026647470331888,0.013929184380230247,0.21262721937912699,29.61905288696289,-0.06386518722429657,0.4315311283153329
+2016-09-20,61.75,61.900001525878906,61.04999923706055,61.150001525878906,27.592056274414062,655240,0.0,0.0,0.0,False,-0.004882178819421101,-0.004894135587026427,0.20670695645282078,29.61905288696289,-0.06843556477935286,0.4315141268892867
+2016-09-21,61.54999923706055,62.54999923706055,61.5,62.45000076293945,28.178646087646484,1153840,0.0,0.0,0.0,False,0.021259372893362993,0.021036545013717385,0.2323607896130664,29.61905288696289,-0.048631089076802136,0.43167539405339006
+2016-09-22,62.900001525878906,63.25,62.75,63.04999923706055,28.44938087463379,1126840,0.0,0.0,0.0,False,0.009607799684385743,0.009561938294369495,0.24420106521856022,29.61905288696289,-0.03949052715469992,0.4299277035792207
+2016-09-23,62.849998474121094,63.349998474121094,62.75,62.900001525878906,28.381698608398438,834800,0.0,0.0,0.0,False,-0.002379041798259318,-0.00238187621455385,0.2412410588789664,29.61905288696289,-0.041775619338222825,0.42981149884403425
+2016-09-26,63.25,63.349998474121094,62.70000076293945,62.79999923706055,28.33657455444336,1119160,0.0,0.0,0.0,False,-0.0015898996947887323,-0.001591164926547365,0.23926761009829556,29.61905288696289,-0.04329909998857617,0.42980163542006544
+2016-09-27,62.650001525878906,62.70000076293945,61.79999923706055,62.0,27.975597381591797,1007420,0.0,0.0,0.0,False,-0.012738913525275009,-0.012820749225632165,0.22348068717857905,29.61905288696289,-0.0554864300233745,0.4265286821703693
+2016-09-28,62.54999923706055,63.54999923706055,62.0,63.54999923706055,28.674985885620117,3159220,0.0,0.0,0.0,False,0.02499994886573975,0.024692562703287086,0.25406764179626373,29.61905288696289,-0.03187363907096141,0.4223228119724223
+2016-09-29,63.599998474121094,63.75,62.900001525878906,63.150001525878906,28.494504928588867,2120100,0.0,0.0,0.0,False,-0.0062940207800331605,-0.00631391163504978,0.24617451399923085,29.61905288696289,-0.03796704650434668,0.414031770097278
+2016-09-30,63.54999923706055,63.599998474121094,63.0,63.45000076293945,28.629873275756836,1027420,0.0,0.0,0.0,False,0.0047506825441332445,0.004739433664318412,0.2520946935098307,29.61905288696289,-0.033396733345293805,0.41192254474645473
+2016-10-03,63.54999923706055,63.75,62.900001525878906,63.099998474121094,28.471935272216797,1010520,0.0,0.0,0.0,False,-0.005516545673074247,-0.005531818004060312,0.24518745594606983,29.61905288696289,-0.038729044413537195,0.4107890940894832
+2016-10-04,63.25,63.25,62.29999923706055,62.45000076293945,28.178646087646484,1480960,0.0,0.0,0.0,False,-0.010300992249603347,-0.010354414656131765,0.23236078961306617,29.61905288696289,-0.048631089076802136,0.40980727879205103
+2016-10-05,63.04999923706055,63.25,62.54999923706055,63.0,28.426816940307617,1440060,0.0,0.0,0.0,False,0.00880705381973379,0.008768497931729706,0.243214257412518,29.61905288696289,-0.040252331875880065,0.40989710737649976
+2016-10-06,63.150001525878906,63.25,62.150001525878906,62.400001525878906,28.156089782714844,1061660,0.0,0.0,0.0,False,-0.009523653603611848,-0.009569293596732751,0.23137431546984955,29.61905288696289,-0.04939263621396839,0.40978904950441486
+2016-10-07,62.45000076293945,62.849998474121094,62.25,62.45000076293945,28.178646087646484,2005940,0.0,0.0,0.0,False,0.000801116387456835,0.0008007956650029544,0.23236078961306594,29.61905288696289,-0.048631089076802136,0.40974146656624016
+2016-10-10,62.95000076293945,63.25,62.79999923706055,63.25,28.53961944580078,1301540,0.0,0.0,0.0,False,0.012810173953408999,0.012728817729959487,0.24814754570136976,29.514320373535156,-0.033024678034204946,0.40993264312315264
+2016-10-11,63.099998474121094,63.20000076293945,62.5,62.95000076293945,28.404254913330078,1034800,0.0,0.0,0.0,False,-0.004743039153965345,-0.004754323058311873,0.24222753302218236,29.514320373535156,-0.03761107984720702,0.40973473844853886
+2016-10-12,62.54999923706055,63.0,62.5,62.900001525878906,28.381698608398438,960820,0.0,0.0,0.0,False,-0.0007941171138080572,-0.0007944325918320011,0.24124105887896596,29.514320373535156,-0.03837532935883947,0.4094215432317877
+2016-10-13,62.54999923706055,62.95000076293945,62.29999923706055,62.79999923706055,28.33657455444336,952920,0.0,0.0,0.0,False,-0.0015898996947887323,-0.001591164926547365,0.2392676100982951,29.514320373535156,-0.03990421612919315,0.4094213022303203
+2016-10-14,62.70000076293945,63.0,62.5,62.54999923706055,28.223766326904297,690300,0.0,0.0,0.0,False,-0.0039810114423789456,-0.003988956762381521,0.2343340715623241,29.514320373535156,-0.04372636843056266,0.40919197102410076
+2016-10-17,62.349998474121094,62.75,62.349998474121094,62.75,28.314016342163086,1053140,0.0,0.0,0.0,False,0.0031976602347632,0.0031925585919285633,0.23828105253937237,29.514320373535156,-0.04066853026534045,0.40916537873031394
+2016-10-18,62.900001525878906,63.099998474121094,62.70000076293945,63.04999923706055,28.44938087463379,1185600,0.0,0.0,0.0,False,0.004780831190986046,0.004769439311554096,0.24420106521855955,29.514320373535156,-0.03608212845233849,0.40904536249981055
+2016-10-19,63.20000076293945,63.650001525878906,63.099998474121094,63.45000076293945,28.629873275756836,1501020,0.0,0.0,0.0,False,0.006344334940658669,0.006324294365822557,0.2520946935098305,29.514320373535156,-0.029966710619953263,0.40907869024228394
+2016-10-20,63.349998474121094,63.400001525878906,62.95000076293945,63.400001525878906,28.607297897338867,1208660,0.0,0.0,0.0,False,-0.0007885252652195529,-0.0007888363147908773,0.25110738520955067,29.514320373535156,-0.030731606376733556,0.4087288636658455
+2016-10-21,63.099998474121094,63.349998474121094,63.0,63.29999923706055,28.562179565429688,1012420,0.0,0.0,0.0,False,-0.001577161606492572,-0.001578406635105484,0.24913418667599885,29.514320373535156,-0.0322602992735429,0.4079887451023812
+2016-10-24,63.25,63.54999923706055,62.849998474121094,63.20000076293945,28.517061233520508,1126280,0.0,0.0,0.0,False,-0.0015796529745155663,-0.0015809019417386615,0.24716098814244702,29.514320373535156,-0.03378899217035225,0.4079001945653478
+2016-10-25,63.0,63.150001525878906,62.599998474121094,62.650001525878906,28.268890380859375,929300,0.0,0.0,0.0,False,-0.008702539529894415,-0.008740627764275198,0.23630752034299518,29.514320373535156,-0.04219748166020898,0.40724868605971687
+2016-10-26,62.45000076293945,62.650001525878906,61.849998474121094,62.54999923706055,28.223766326904297,1361300,0.0,0.0,0.0,False,-0.0015962442581627379,-0.001597519613394928,0.23433407156232433,29.514320373535156,-0.04372636843056266,0.4069347469911093
+2016-10-27,62.75,63.04999923706055,62.400001525878906,62.400001525878906,28.156089782714844,1139840,0.0,0.0,0.0,False,-0.0023978565938217455,-0.0024007360558897114,0.23137431546984977,29.514320373535156,-0.04601937546351931,0.4048275815272421
+2016-10-28,62.5,62.75,62.0,62.20000076293945,28.065839767456055,1338880,0.0,0.0,0.0,False,-0.003205346195273018,-0.0032104943213498885,0.2274273344928015,29.514320373535156,-0.04907721362874151,0.4043783553637216
+2016-10-31,62.20000076293945,62.20000076293945,61.150001525878906,61.150001525878906,27.592056274414062,1791300,0.0,0.0,0.0,False,-0.016881144372218992,-0.01702525502736438,0.20670695645282056,29.514320373535156,-0.06512987847230745,0.404614778917288
+2016-11-01,61.599998474121094,61.75,60.650001525878906,60.79999923706055,27.434139251708984,1580500,0.0,0.0,0.0,False,-0.005723278509384366,-0.0057397192277156665,0.19980063646182944,29.514320373535156,-0.07048040054791249,0.4044686476422338
+2016-11-02,60.70000076293945,60.70000076293945,59.04999923706055,60.25,27.185970306396484,2604960,0.0,0.0,0.0,False,-0.009045989853574188,-0.009087153250276972,0.18894725207808394,28.990657806396484,-0.06225065716176381,0.40386101827087
+2016-11-03,60.099998474121094,60.25,59.54999923706055,59.75,26.960351943969727,2184880,0.0,0.0,0.0,False,-0.00829907337806779,-0.008333702413230686,0.1790800915904358,28.900590896606445,-0.06713492328160475,0.40355485942365255
+2016-11-04,59.650001525878906,59.70000076293945,59.099998474121094,59.29999923706055,26.757307052612305,2780280,0.0,0.0,0.0,False,-0.007531240385118099,-0.007559743374742969,0.17020015598736116,28.900590896606445,-0.07416055442125258,0.40353178960415437
+2016-11-07,59.75,60.25,59.599998474121094,59.70000076293945,26.937795639038086,1415580,0.0,0.0,0.0,False,0.00674539429812171,0.006722745917131035,0.1780936174472194,28.900590896606445,-0.06791540230406967,0.4032337014141788
+2016-11-08,59.70000076293945,60.400001525878906,59.5,59.900001525878906,27.02804183959961,1057280,0.0,0.0,0.0,False,0.003350170213287207,0.0033445708953518337,0.18204043159285477,28.900590896606445,-0.06479276024860492,0.4030663724551868
+2016-11-09,59.349998474121094,60.75,59.04999923706055,60.400001525878906,27.8107852935791,2475280,1.2,0.0,0.0,False,0.02896042038948865,0.028548991961991357,0.21627281940915655,28.900590896606445,-0.03770876543411128,0.4034842531046508
+2016-11-10,60.70000076293945,61.29999923706055,60.5,61.04999923706055,28.110076904296875,4767420,0.0,0.0,0.0,False,0.010761710162383364,0.010704215088631066,0.22936199497002274,28.900590896606445,-0.02735286607591103,0.4032433113438106
+2016-11-11,60.75,60.900001525878906,59.5,60.20000076293945,27.718700408935547,2334120,0.0,0.0,0.0,False,-0.01392299625126614,-0.014020830320672676,0.2122455925226061,28.900590896606445,-0.04089502847534088,0.40242704087087494
+2016-11-14,60.29999923706055,61.099998474121094,60.04999923706055,60.95000076293945,28.064043045043945,2747600,0.0,0.0,0.0,False,0.012458832160726852,0.01238185957758959,0.22734875689742617,28.900590896606445,-0.028945700610596425,0.40259143525370994
+2016-11-15,61.75,61.79999923706055,61.150001525878906,61.5,28.317277908325195,1686360,0.0,0.0,0.0,False,0.009023463329029147,0.008982995143746186,0.2384236933972197,28.900590896606445,-0.020183427749560057,0.40086842132379974
+2016-11-16,61.45000076293945,61.54999923706055,60.54999923706055,60.599998474121094,27.902873992919922,1600180,0.0,0.0,0.0,False,-0.014634313253797604,-0.014742451128448006,0.22030021312711967,28.900590896606445,-0.034522370399135194,0.40076928686681973
+2016-11-17,61.599998474121094,61.599998474121094,60.849998474121094,61.20000076293945,28.17914390563965,1842980,0.0,0.0,0.0,False,0.009901127489226669,0.009852432486256234,0.23238256111242173,28.900590896606445,-0.02496305330046078,0.40079622897715106
+2016-11-18,61.400001525878906,61.45000076293945,60.900001525878906,61.400001525878906,28.27122688293457,1454440,0.0,0.0,0.0,False,0.003267770575403839,0.003262443016143003,0.23640970458326582,28.900590896606445,-0.02177685625610426,0.40044431296279176
+2016-11-21,62.25,62.45000076293945,61.150001525878906,61.400001525878906,28.27122688293457,1856140,0.0,0.0,0.0,False,0.0,0.0,0.23640970458326582,28.900590896606445,-0.02177685625610426,0.3996424176445451
+2016-11-22,61.54999923706055,61.849998474121094,61.099998474121094,61.400001525878906,28.27122688293457,2253520,0.0,0.0,0.0,False,0.0,0.0,0.23640970458326582,28.900590896606445,-0.02177685625610426,0.3995617643758624
+2016-11-23,61.5,61.70000076293945,61.20000076293945,61.54999923706055,28.340303421020508,1129740,0.0,0.0,0.0,False,0.0024433512691885984,0.0024403711398244005,0.23943068780419652,28.900590896606445,-0.019386713496287955,0.3992865030097559
+2016-11-25,61.650001525878906,61.70000076293945,61.099998474121094,61.150001525878906,28.1561222076416,369920,0.0,0.0,0.0,False,-0.006498914660253652,-0.00652012455025191,0.2313757335368576,28.900590896606445,-0.025759635559986394,0.39932317424468916
+2016-11-28,61.29999923706055,61.349998474121094,60.150001525878906,60.150001525878906,27.695682525634766,1225080,0.0,0.0,0.0,False,-0.016353092894371368,-0.01648828056854321,0.21123893177845465,28.900590896606445,-0.041691478741120225,0.3996478455735783
+2016-11-29,59.900001525878906,59.900001525878906,58.849998474121094,59.70000076293945,27.48847198486328,2088060,0.0,0.0,0.0,False,-0.007481691075123087,-0.007509819311467581,0.2021768162727262,28.900590896606445,-0.04886124705183714,0.3997294429732171
+2016-11-30,61.20000076293945,62.0,61.0,61.79999923706055,28.455413818359375,2502140,0.0,0.0,0.0,False,0.03517626712858202,0.0345717186212701,0.244464909097724,28.900590896606445,-0.015403736201786256,0.40092509427082423
+2016-12-01,62.70000076293945,62.70000076293945,60.5,60.599998474121094,27.902873992919922,2511660,0.0,0.0,0.0,False,-0.019417739941035572,-0.019608740833231074,0.2203002131271199,28.900590896606445,-0.034522370399135194,0.40050421668029745
+2016-12-02,60.70000076293945,61.400001525878906,60.5,61.0,28.087060928344727,2094240,0.0,0.0,0.0,False,0.006601002300750114,0.006579311088565945,0.22835541764157785,28.900590896606445,-0.02814925034481719,0.3987009446172864
+2016-12-05,61.04999923706055,61.20000076293945,60.45000076293945,60.70000076293945,27.948925018310547,1587620,0.0,0.0,0.0,False,-0.004918133313648987,-0.004930267131464897,0.22231420194107354,28.900590896606445,-0.03292894189259099,0.3969933839351369
+2016-12-06,60.54999923706055,60.900001525878906,60.150001525878906,60.54999923706055,27.879858016967773,1244940,0.0,0.0,0.0,False,-0.0024711863263980893,-0.002474244746985051,0.21929363579867456,28.900590896606445,-0.03531875466804135,0.39060218398737556
+2016-12-07,60.599998474121094,61.04999923706055,60.25,60.95000076293945,28.064043045043945,1803480,0.0,0.0,0.0,False,0.006606383288038087,0.0065846567745856815,0.22734875689742617,28.900590896606445,-0.028945700610596425,0.38961288649755327
+2016-12-08,61.0,61.400001525878906,60.79999923706055,61.349998474121094,28.248210906982422,1156460,0.0,0.0,0.0,False,0.006562413749254814,0.006540974854962277,0.2354031272548207,28.900590896606445,-0.02257324052501042,0.38001338008862956
+2016-12-09,61.45000076293945,61.54999923706055,61.150001525878906,61.150001525878906,28.1561222076416,1410720,0.0,0.0,0.0,False,-0.0032599834249346094,-0.0032653087476922837,0.2313757335368576,28.900590896606445,-0.025759635559986394,0.37897785695429975
+2016-12-12,62.04999923706055,62.04999923706055,61.20000076293945,61.599998474121094,28.36332130432129,1952260,0.0,0.0,0.0,False,0.007358935834688607,0.007331990975955052,0.24043734854834797,28.900590896606445,-0.01859026323050872,0.37265327233076223
+2016-12-13,61.70000076293945,61.70000076293945,61.20000076293945,61.599998474121094,28.36332130432129,1734520,0.0,0.0,0.0,False,0.0,0.0,0.24043734854834797,28.900590896606445,-0.01859026323050872,0.37123127622420543
+2016-12-14,61.29999923706055,61.5,60.75,60.79999923706055,27.994966506958008,1391980,0.0,0.0,0.0,False,-0.012987012113675145,-0.013072080682523642,0.22432777367649548,28.900590896606445,-0.03133584337041284,0.3710429518921399
+2016-12-15,60.70000076293945,61.45000076293945,60.25,61.29999923706055,28.225189208984375,2208180,0.0,0.0,0.0,False,0.008223717716152601,0.008190087202377905,0.23439629967925657,28.900590896606445,-0.023369822784536143,0.36872131196718133
+2016-12-16,61.04999923706055,62.04999923706055,61.04999923706055,62.04999923706055,28.57052230834961,1582800,0.0,0.0,0.0,False,0.012234925931171814,0.012160684173089095,0.24949904697554492,28.900590896606445,-0.011420824904157745,0.3679796909089405
+2016-12-19,62.04999923706055,62.099998474121094,61.5,61.75,28.432384490966797,1351080,0.0,0.0,0.0,False,-0.00483497697003743,-0.004846703284095389,0.2434577478593345,28.900590896606445,-0.016200582448804735,0.36797597092050893
+2016-12-20,62.0,62.25,61.79999923706055,62.25,28.662607192993164,1669340,0.0,0.0,0.0,False,0.008097199941127453,0.008064593513269935,0.2535262738620956,28.900590896606445,-0.008234561862928036,0.36564195852447945
+2016-12-21,62.25,62.70000076293945,62.0,62.5,28.777729034423828,2846160,0.0,0.0,0.0,False,0.004016446956674802,0.004008402566314276,0.2585609956498609,28.900590896606445,-0.004251188587187094,0.3634254780677706
+2016-12-22,62.599998474121094,63.400001525878906,62.5,63.25,29.1230525970459,1915940,0.0,0.0,0.0,False,0.01199968080208813,0.011928255452267666,0.27366332586761755,29.1230525970459,0.0,0.35917821720108345
+2016-12-23,63.349998474121094,63.599998474121094,63.04999923706055,63.599998474121094,29.28420639038086,1040780,0.0,0.0,0.0,False,0.005533547446578746,0.005518293618887551,0.2807112023122733,29.28420639038086,0.0,0.359173312970474
+2016-12-27,63.599998474121094,63.75,63.349998474121094,63.54999923706055,29.261188507080078,1320900,0.0,0.0,0.0,False,-0.0007860169742671674,-0.0007863260475776106,0.27970454156812186,29.28420639038086,-0.0007860169742671674,0.35865409611937416
+2016-12-28,63.599998474121094,63.650001525878906,63.150001525878906,63.25,29.1230525970459,1098720,0.0,0.0,0.0,False,-0.004720789451213014,-0.00473196757130993,0.27366332586761777,29.28420639038086,-0.005503095804839542,0.35852366096718097
+2016-12-29,63.349998474121094,63.349998474121094,62.95000076293945,63.04999923706055,29.03096580505371,823880,0.0,0.0,0.0,False,-0.0031619896879054865,-0.003166999340399049,0.269636015565361,29.28420639038086,-0.00864768476055855,0.35846080455268886
+2016-12-30,63.0,63.20000076293945,62.849998474121094,63.0,29.007946014404297,1098780,0.0,0.0,0.0,False,-0.0007929391947892883,-0.000793253737359018,0.2686292714055032,29.28420639038086,-0.009433766867157023,0.3556035432353186
+2017-01-03,63.45000076293945,63.95000076293945,63.25,63.70000076293945,29.33025550842285,2591020,0.0,0.0,0.0,False,0.011111076043043733,0.011049801503880373,0.28272510771052084,29.33025550842285,0.0,0.3556556656923064
+2017-01-04,63.70000076293945,64.0,63.400001525878906,63.900001525878906,29.42234230041504,1877220,0.0,0.0,0.0,False,0.003139651884919381,0.0031347334699916175,0.2867524180127776,29.42234230041504,0.0,0.35558570896542874
+2017-01-05,63.849998474121094,64.1500015258789,63.79999923706055,64.0,29.4683895111084,1764600,0.0,0.0,0.0,False,0.0015650423145512349,0.0015638189121127868,0.2887662399953188,29.4683895111084,0.0,0.35079092742414203
+2017-01-06,64.25,64.4000015258789,64.0,64.05000305175781,29.491413116455078,2128240,0.0,0.0,0.0,False,0.0007812983922315109,0.0007809933375248194,0.2897731509865893,29.491413116455078,0.0,0.34647568260608014
+2017-01-09,64.30000305175781,64.30000305175781,63.650001525878906,63.70000076293945,29.33025550842285,1813540,0.0,0.0,0.0,False,-0.005464560392404727,-0.005479545719629143,0.28272510771052084,29.491413116455078,-0.005464560392404727,0.3460590849354089
+2017-01-10,63.849998474121094,63.900001525878906,63.099998474121094,63.150001525878906,29.077014923095703,2342400,0.0,0.0,0.0,False,-0.008634107713600514,-0.008671597571907002,0.2716499209636083,29.491413116455078,-0.014051486502969834,0.3417917763480704
+2017-01-11,63.45000076293945,63.75,63.349998474121094,63.70000076293945,29.33025550842285,1251780,0.0,0.0,0.0,False,0.008709304789261685,0.008671597571907112,0.28272510771052084,29.491413116455078,-0.005464560392404727,0.34182973211686984
+2017-01-12,64.0,64.19999694824219,63.400001525878906,63.5,29.238170623779297,1214980,0.0,0.0,0.0,False,-0.003139586854847276,-0.0031445256976499066,0.2786978808239704,29.491413116455078,-0.008586990785276472,0.3357384253627148
+2017-01-13,63.599998474121094,63.900001525878906,63.400001525878906,63.75,29.353275299072266,1283800,0.0,0.0,0.0,False,0.003936794704910707,0.003929065806719255,0.28373185187037886,29.491413116455078,-0.004684001300220397,0.3292893652773636
+2017-01-17,63.900001525878906,64.1500015258789,63.849998474121094,63.900001525878906,29.42234230041504,1480620,0.0,0.0,0.0,False,0.0023529572301239643,0.0023501933609222083,0.2867524180127776,29.491413116455078,-0.0023420653248216183,0.3247117658570105
+2017-01-18,63.900001525878906,64.0,63.5,63.54999923706055,29.261188507080078,1212380,0.0,0.0,0.0,False,-0.005477259141692725,-0.005492314324804077,0.27970454156812186,29.491413116455078,-0.007806496367803506,0.31901550925526284
+2017-01-19,63.5,63.75,63.29999923706055,63.349998474121094,29.169097900390625,1101120,0.0,0.0,0.0,False,-0.003147192967475343,-0.003152155794647935,0.2756770644344524,29.491413116455078,-0.010929120784809565,0.31018369167659743
+2017-01-20,63.650001525878906,63.849998474121094,63.5,63.5,29.238170623779297,1014140,0.0,0.0,0.0,False,0.0023680102697911654,0.002365210951810437,0.2786978808239702,29.491413116455078,-0.008586990785276472,0.3038473384398414
+2017-01-23,63.54999923706055,63.75,63.150001525878906,63.45000076293945,29.215137481689453,2560260,0.0,0.0,0.0,False,-0.0007877764442317803,-0.0007880869031536822,0.277690552754168,29.491413116455078,-0.009368002600440795,0.2910201512210753
+2017-01-24,63.75,64.5999984741211,63.54999923706055,64.4000015258789,29.652568817138672,1999720,0.0,0.0,0.0,False,0.014972763202753203,0.014861777850703072,0.29682111084695095,29.652568817138672,0.0,0.28897143193777197
+2017-01-25,65.0,65.44999694824219,64.5999984741211,65.30000305175781,30.06696319580078,2642600,0.0,0.0,0.0,False,0.013974990875751603,0.013878241034214428,0.31494417403851904,30.06696319580078,0.0,0.28711269627144015
+2017-01-26,66.0999984741211,66.0999984741211,65.6500015258789,66.05000305175781,30.412294387817383,2159460,0.0,0.0,0.0,False,0.011485403090686352,0.011419946568185775,0.33004683791910105,30.412294387817383,0.0,0.2870394710770796
+2017-01-27,66.05000305175781,66.05000305175781,65.30000305175781,65.80000305175781,30.297191619873047,2431940,0.0,0.0,0.0,False,-0.0037847446324353884,-0.003791924901116239,0.32501295028839916,30.412294387817383,-0.0037847446324353884,0.2833258173863899
+2017-01-30,65.80000305175781,65.80000305175781,64.55000305175781,64.94999694824219,29.905811309814453,1847680,0.0,0.0,0.0,False,-0.012918039235091161,-0.01300220270764794,0.3078963810095696,30.412294387817383,-0.01665389238786985,0.2835414272345146
+2017-01-31,65.05000305175781,65.0999984741211,64.4000015258789,65.05000305175781,29.95185661315918,1728060,0.0,0.0,0.0,False,0.0015396774515732403,0.0015384933634991207,0.30991011957640424,30.412294387817383,-0.015139856558887166,0.2828516926621541
+2017-02-01,65.9000015258789,66.05000305175781,65.44999694824219,65.94999694824219,30.366254806518555,1936440,0.0,0.0,0.0,False,0.013835476001087477,0.01374063954022556,0.32803334959938524,30.412294387817383,-0.0015138476798800538,0.2823967339185509
+2017-02-02,66.0999984741211,66.19999694824219,65.55000305175781,66.05000305175781,30.412294387817383,1793380,0.0,0.0,0.0,False,0.0015161428892753737,0.001514994705039423,0.33004683791910083,30.412294387817383,0.0,0.2823965081468013
+2017-02-03,66.44999694824219,66.55000305175781,66.0999984741211,66.44999694824219,30.596473693847656,1787580,0.0,0.0,0.0,False,0.006056080599563529,0.006037816246616672,0.3381017087707334,30.596473693847656,0.0,0.28183439774022745
+2017-02-06,66.44999694824219,66.55000305175781,66.1500015258789,66.44999694824219,30.596473693847656,1831180,0.0,0.0,0.0,False,0.0,0.0,0.3381017087707334,30.596473693847656,0.0,0.2804404824844397
+2017-02-07,66.3499984741211,66.44999694824219,65.75,66.0999984741211,30.435312271118164,2233360,0.0,0.0,0.0,False,-0.005267320160554978,-0.005281241397986526,0.3310534986632523,30.596473693847656,-0.005267320160554978,0.26196839275206596
+2017-02-08,64.94999694824219,65.0999984741211,64.3499984741211,64.9000015258789,30.400182723999023,2354240,1.125,0.0,0.0,False,-0.0011542364607993738,-0.0011549031047289515,0.3295171481838206,30.596473693847656,-0.006415476888374294,0.2594107032871517
+2017-02-09,65.1500015258789,65.30000305175781,64.9000015258789,64.9000015258789,30.400182723999023,1473120,0.0,0.0,0.0,False,0.0,0.0,0.3295171481838206,30.596473693847656,-0.006415476888374294,0.25941979203048676
+2017-02-10,65.3499984741211,65.5,64.94999694824219,65.19999694824219,30.54071044921875,1225100,0.0,0.0,0.0,False,0.004622594755287146,0.00461194337621053,0.3356629671800795,30.596473693847656,-0.0018225382829041292,0.253838784325769
+2017-02-13,65.25,65.30000305175781,64.80000305175781,65.1500015258789,30.517295837402344,1893060,0.0,0.0,0.0,False,-0.0007666688650003195,-0.0007669629058721933,0.3346389559690086,30.596473693847656,-0.002587809864547652,0.2445369770379171
+2017-02-14,65.1500015258789,65.55000305175781,64.94999694824219,65.5,30.68123435974121,1333760,0.0,0.0,0.0,False,0.0053719871908815,0.005357609535759809,0.3418086193449257,30.68123435974121,0.0,0.23640895117743868
+2017-02-15,65.5,65.69999694824219,65.3499984741211,65.5,30.68123435974121,2751040,0.0,0.0,0.0,False,0.0,0.0,0.3418086193449257,30.68123435974121,0.0,0.22977900622006658
+2017-02-16,65.80000305175781,66.19999694824219,65.0999984741211,65.25,30.564130783081055,1565480,0.0,0.0,0.0,False,-0.0038167817919938507,-0.0038240842909030917,0.3366872286382696,30.68123435974121,-0.0038167817919938507,0.22947512198384057
+2017-02-17,65.0999984741211,65.19999694824219,64.80000305175781,64.9000015258789,30.400182723999023,1156360,0.0,0.0,0.0,False,-0.005364067450358667,-0.005378505715194964,0.32951714818382083,30.68123435974121,-0.009160375767376938,0.22840514658104974
+2017-02-21,65.5,65.55000305175781,65.0999984741211,65.30000305175781,30.587554931640625,2342460,0.0,0.0,0.0,False,0.006163522415070233,0.00614460560047034,0.337711656927872,30.68123435974121,-0.003053313533679325,0.22086191840680006
+2017-02-22,65.25,65.3499984741211,64.69999694824219,64.80000305175781,30.35333824157715,1668880,0.0,0.0,0.0,False,-0.007657254415624926,-0.0076867217103139245,0.3274684584360281,30.68123435974121,-0.010687187950766286,0.2163927913018174
+2017-02-23,65.19999694824219,65.30000305175781,64.25,64.5999984741211,30.259654998779297,2713080,0.0,0.0,0.0,False,-0.00308642305015161,-0.003091195876945672,0.32337132918756195,30.68123435974121,-0.013740625817685315,0.21528543728434998
+2017-02-24,64.3499984741211,64.44999694824219,63.849998474121094,64.0999984741211,30.025455474853516,2541740,0.0,0.0,0.0,False,-0.007739662726995,-0.007769769360626741,0.3131288814370752,30.68123435974121,-0.02137394073519361,0.2153127917732463
+2017-02-27,64.19999694824219,64.25,63.900001525878906,63.95000076293945,29.95518684387207,1894280,0.0,0.0,0.0,False,-0.0023403019161623018,-0.00234304470282657,0.3100557633996799,30.68123435974121,-0.02366422117689737,0.2150740576345493
+2017-02-28,64.05000305175781,64.5,63.900001525878906,64.30000305175781,30.11913299560547,2142420,0.0,0.0,0.0,False,0.005473047208414794,0.005458124509205856,0.3172257604384223,30.68123435974121,-0.018320689368134135,0.21445860881373047
+2017-03-01,64.6500015258789,65.0,64.4000015258789,64.8499984741211,30.376766204833984,2314620,0.0,0.0,0.0,False,0.008553805624687216,0.00851742912052394,0.3284930535570434,30.68123435974121,-0.009923595359212056,0.21456658505998671
+2017-03-02,64.75,65.0,64.5,64.80000305175781,30.35333824157715,1850620,0.0,0.0,0.0,False,-0.0007712461260312997,-0.0007715436893309575,0.3274684584360281,30.68123435974121,-0.010687187950766286,0.2114753653408216
+2017-03-03,64.94999694824219,65.0,64.69999694824219,64.8499984741211,30.376766204833984,1827900,0.0,0.0,0.0,False,0.0007718414057253931,0.0007715436893309745,0.3284930535570436,30.68123435974121,-0.009923595359212056,0.21003948238357772
+2017-03-06,64.9000015258789,64.9000015258789,64.4000015258789,64.8499984741211,30.376766204833984,1238040,0.0,0.0,0.0,False,0.0,0.0,0.3284930535570436,30.68123435974121,-0.009923595359212056,0.20990266445700417
+2017-03-07,64.94999694824219,65.0,64.4000015258789,64.69999694824219,30.306501388549805,1432960,0.0,0.0,0.0,False,-0.002313110480897662,-0.0023157898535334565,0.325420102351061,30.68123435974121,-0.012213751467676226,0.2067484959391386
+2017-03-08,64.55000305175781,64.69999694824219,63.75,63.849998474121094,29.90834617614746,1630960,0.0,0.0,0.0,False,-0.013137617150119851,-0.013224679006581747,0.3080072404833001,30.68123435974121,-0.025190909027047015,0.19577747342904123
+2017-03-09,63.5,63.70000076293945,62.75,63.400001525878906,29.697572708129883,3749420,0.0,0.0,0.0,False,-0.007047312705831699,-0.007072262301519869,0.29878930443812224,30.68123435974121,-0.03206069351962104,0.1956183450965957
+2017-03-10,63.599998474121094,63.79999923706055,63.150001525878906,63.400001525878906,29.697572708129883,2222680,0.0,0.0,0.0,False,0.0,0.0,0.29878930443812224,30.68123435974121,-0.03206069351962104,0.19527301070582812
+2017-03-13,63.400001525878906,63.650001525878906,63.349998474121094,63.599998474121094,29.79125213623047,1439240,0.0,0.0,0.0,False,0.0031544473018476626,0.003149482471082282,0.3028862668551757,30.68123435974121,-0.029007379985941606,0.19434263630157014
+2017-03-14,63.29999923706055,63.400001525878906,62.70000076293945,62.900001525878906,29.463359832763672,1405060,0.0,0.0,0.0,False,-0.011006328366709783,-0.011067346132889748,0.28854627277769107,30.68123435974121,-0.03969444360346819,0.19470952516958062
+2017-03-15,63.349998474121094,63.70000076293945,63.0,63.650001525878906,29.814672470092773,1525180,0.0,0.0,0.0,False,0.011923712683250542,0.011853185299792733,0.3039105283133656,30.68123435974121,-0.028244036060866895,0.194328209158941
+2017-03-16,63.70000076293945,63.849998474121094,63.29999923706055,63.45000076293945,29.720979690551758,1203880,0.0,0.0,0.0,False,-0.0031425057456190286,-0.0031474537856817403,0.29981298198636774,30.68123435974121,-0.03129778476088507,0.1883509037627155
+2017-03-17,63.5,63.650001525878906,62.849998474121094,63.0,29.510194778442383,1359800,0.0,0.0,0.0,False,-0.007092125303540531,-0.0071173939674325235,0.29059454544695185,30.68123435974121,-0.03816794225317821,0.18711978170690227
+2017-03-20,63.0,63.099998474121094,62.599998474121094,63.04999923706055,29.53361701965332,1131160,0.0,0.0,0.0,False,0.0007936999869633254,0.0007933851736958504,0.2916188903208481,30.68123435974121,-0.03740453616148354,0.18701574939083312
+2017-03-21,63.099998474121094,63.349998474121094,62.25,62.54999923706055,29.299413681030273,1099480,0.0,0.0,0.0,False,-0.007930059446060955,-0.007961669591931734,0.2813762757389484,30.68123435974121,-0.045037975412231535,0.18539175579747313
+2017-03-22,62.29999923706055,62.5,62.20000076293945,62.400001525878906,29.22915267944336,957900,0.0,0.0,0.0,False,-0.0023980343890773748,-0.0024009142785134776,0.2783034913643785,30.68123435974121,-0.04732800718745589,0.18496823472632498
+2017-03-23,62.45000076293945,63.04999923706055,62.29999923706055,62.70000076293945,29.369667053222656,1494440,0.0,0.0,0.0,False,0.00480733654240062,0.0047958182003649385,0.28444872645069275,30.68123435974121,-0.042748192303486476,0.1813691007315197
+2017-03-24,62.849998474121094,63.04999923706055,62.75,62.75,29.393098831176758,1185340,0.0,0.0,0.0,False,0.0007978223897342485,0.0007975042986270291,0.2854734884031207,30.68123435974121,-0.041984475378692654,0.180877132894493
+2017-03-27,62.5,62.599998474121094,62.25,62.45000076293945,29.252574920654297,1885620,0.0,0.0,0.0,False,-0.004780847073307171,-0.004792311878257782,0.27932783623827473,30.68123435974121,-0.04656460109576133,0.18080494196093344
+2017-03-28,62.599998474121094,62.900001525878906,62.54999923706055,62.79999923706055,29.41651725769043,1399680,0.0,0.0,0.0,False,0.00560437286224591,0.005588726795032495,0.28649766644560426,30.68123435974121,-0.041221193620237684,0.18077319083441787
+2017-03-29,62.849998474121094,63.45000076293945,62.650001525878906,63.20000076293945,29.6038818359375,1154420,0.0,0.0,0.0,False,0.006369366455102332,0.006349167763790281,0.29469184152683026,30.68123435974121,-0.03511438005301948,0.17951970008446635
+2017-03-30,63.349998474121094,63.45000076293945,62.95000076293945,63.099998474121094,29.557043075561523,981020,0.0,0.0,0.0,False,-0.0015821830608415688,-0.0015834360342571862,0.2926434020261568,30.68123435974121,-0.03664100573654916,0.178565578919467
+2017-03-31,63.099998474121094,63.75,63.0,63.54999923706055,29.767818450927734,1014360,0.0,0.0,0.0,False,0.0071311387552324135,0.007105832422680963,0.301861421487041,30.68123435974121,-0.02977115907735539,0.17606937440025813
+2017-04-03,63.75,64.0,63.099998474121094,63.54999923706055,29.767818450927734,3606860,0.0,0.0,0.0,False,0.0,0.0,0.301861421487041,30.68123435974121,-0.02977115907735539,0.17481878568582218
+2017-04-04,63.70000076293945,63.900001525878906,63.349998474121094,63.79999923706055,29.884929656982422,1268720,0.0,0.0,0.0,False,0.00393415480706949,0.00392643625740299,0.30698314585652264,30.68123435974121,-0.025954128618882133,0.1743733469487565
+2017-04-05,64.25,64.44999694824219,63.54999923706055,63.54999923706055,29.767818450927734,1815440,0.0,0.0,0.0,False,-0.003918737885579282,-0.003926436257402979,0.3018614214870412,30.68123435974121,-0.02977115907735539,0.172476299792121
+2017-04-06,63.54999923706055,64.19999694824219,63.54999923706055,64.0,29.978622436523438,1664560,0.0,0.0,0.0,False,0.007081606801089935,0.007056649977319381,0.3110806921835205,30.68123435974121,-0.022900379918863845,0.17251913525310986
+2017-04-07,64.1500015258789,64.19999694824219,63.849998474121094,63.900001525878906,29.93177032470703,1738900,0.0,0.0,0.0,False,-0.0015628507252329893,-0.0015640732503432017,0.30903166877290245,30.68123435974121,-0.02442744076873249,0.17066090900497227
+2017-04-10,64.19999694824219,64.25,63.79999923706055,63.79999923706055,29.884929656982422,1495460,0.0,0.0,0.0,False,-0.0015649147115747164,-0.0015661404695733589,0.3069831458565224,30.68123435974121,-0.025954128618882133,0.17067725880110035
+2017-04-11,63.70000076293945,64.0,63.599998474121094,63.650001525878906,29.814672470092773,1155000,0.0,0.0,0.0,False,-0.002350923615884515,-0.002353691375520269,0.3039105283133652,30.68123435974121,-0.028244036060866895,0.16669233714561968
+2017-04-12,63.70000076293945,63.75,63.29999923706055,63.349998474121094,29.67413902282715,1215240,0.0,0.0,0.0,False,-0.004713566697960414,-0.004724710585563246,0.2977644590699873,30.68123435974121,-0.032824472611034716,0.16677586892785753
+2017-04-13,63.29999923706055,63.54999923706055,63.04999923706055,63.099998474121094,29.557043075561523,1523620,0.0,0.0,0.0,False,-0.003946060479650182,-0.003953866719000356,0.2926434020261566,30.68123435974121,-0.03664100573654916,0.16680779839099802
+2017-04-17,63.20000076293945,63.25,62.849998474121094,63.099998474121094,29.557043075561523,745960,0.0,0.0,0.0,False,0.0,0.0,0.2926434020261566,30.68123435974121,-0.03664100573654916,0.16555426190596842
+2017-04-18,63.0,63.25,62.849998474121094,63.150001525878906,29.580455780029297,826380,0.0,0.0,0.0,False,0.0007921193066546817,0.0007918057457308762,0.29366732982152133,30.68123435974121,-0.035877910477953745,0.16228145778417505
+2017-04-19,63.25,63.45000076293945,62.849998474121094,62.900001525878906,29.463359832763672,1086060,0.0,0.0,0.0,False,-0.003958557911899363,-0.003966413740959972,0.2885462727776906,30.68123435974121,-0.03969444360346819,0.15741309482686278
+2017-04-20,63.150001525878906,63.29999923706055,62.849998474121094,63.04999923706055,29.53361701965332,912260,0.0,0.0,0.0,False,0.0023845612750357237,0.0023817227203746546,0.29161889032084787,30.68123435974121,-0.03740453616148354,0.1563892087009754
+2017-04-21,63.099998474121094,63.099998474121094,62.650001525878906,62.79999923706055,29.41651725769043,738740,0.0,0.0,0.0,False,-0.003964965140739962,-0.003972846454678313,0.2864976664456045,30.68123435974121,-0.041221193620237684,0.15645314738470467
+2017-04-24,63.150001525878906,63.25,62.79999923706055,63.150001525878906,29.580455780029297,996420,0.0,0.0,0.0,False,0.005573009235007476,0.005557537475263722,0.29366732982152133,30.68123435974121,-0.035877910477953745,0.15629866439255063
+2017-04-25,63.25,63.650001525878906,63.0,63.650001525878906,29.814672470092773,1395840,0.0,0.0,0.0,False,0.007917954064169841,0.007886771558832916,0.3039105283133654,30.68123435974121,-0.028244036060866895,0.15572365011295194
+2017-04-26,63.45000076293945,63.599998474121094,63.29999923706055,63.45000076293945,29.720979690551758,955860,0.0,0.0,0.0,False,-0.0031425057456190286,-0.0031474537856817403,0.2998129819863675,30.68123435974121,-0.03129778476088507,0.15563627135069108
+2017-04-27,63.150001525878906,63.45000076293945,62.75,62.75,29.393098831176758,2119720,0.0,0.0,0.0,False,-0.011031966738271226,-0.011093270165189696,0.2854734884031207,30.68123435974121,-0.041984475378692654,0.15461148695251978
+2017-04-28,63.150001525878906,63.25,62.849998474121094,63.0,29.510194778442383,1763920,0.0,0.0,0.0,False,0.003983790478784943,0.0039758761977572235,0.2905945454469516,30.68123435974121,-0.03816794225317821,0.15381321669520753
+2017-05-01,63.20000076293945,63.29999923706055,62.900001525878906,63.099998474121094,29.557043075561523,1060880,0.0,0.0,0.0,False,0.0015875292410256758,0.0015862704485505958,0.2926434020261568,30.68123435974121,-0.03664100573654916,0.15313363449194606
+2017-05-02,63.20000076293945,63.25,62.849998474121094,62.900001525878906,29.463359832763672,2352800,0.0,0.0,0.0,False,-0.003169574255393326,-0.003174607995229215,0.2885462727776906,30.68123435974121,-0.03969444360346819,0.15297488984061444
+2017-05-03,62.849998474121094,62.95000076293945,62.400001525878906,62.54999923706055,29.299413681030273,2553100,0.0,0.0,0.0,False,-0.00556440788368906,-0.0055799468715571,0.2813762757389482,30.68123435974121,-0.045037975412231535,0.15098553313597113
+2017-05-04,62.349998474121094,62.5,60.900001525878906,61.20000076293945,28.667043685913086,2987520,0.0,0.0,0.0,False,-0.0215830255854782,-0.02181934560337149,0.25372029879504976,30.68123435974121,-0.06564894522206943,0.1524348061912238
+2017-05-05,61.29999923706055,62.20000076293945,61.0,62.20000076293945,29.135461807250977,2296780,0.0,0.0,0.0,False,0.016339952123074042,0.016207891737012925,0.27420602845308695,30.68123435974121,-0.050381693720854326,0.15247483062346387
+2017-05-08,62.20000076293945,62.349998474121094,61.849998474121094,62.20000076293945,29.135461807250977,1529100,0.0,0.0,0.0,False,0.0,0.0,0.27420602845308695,30.68123435974121,-0.050381693720854326,0.1524470123003117
+2017-05-09,62.099998474121094,62.25,61.54999923706055,61.79999923706055,28.948095321655273,1440400,0.0,0.0,0.0,False,-0.006430874061144065,-0.006451641213578671,0.2660117699561546,30.68123435974121,-0.056488569454692494,0.15198213457079043
+2017-05-10,61.150001525878906,61.45000076293945,60.900001525878906,61.45000076293945,29.293716430664062,1393320,1.075,0.0,0.0,False,0.011939338501149699,0.01186862687612896,0.28112711302410087,30.68123435974121,-0.04522366710570802,0.15239597339949107
+2017-05-11,61.400001525878906,61.5,61.0,61.20000076293945,29.174531936645508,1548880,0.0,0.0,0.0,False,-0.004068602708729552,-0.004076901991368471,0.27591471578182425,30.68123435974121,-0.04910827267995266,0.1521502326418546
+2017-05-12,61.150001525878906,61.54999923706055,61.04999923706055,61.20000076293945,29.174531936645508,1681720,0.0,0.0,0.0,False,0.0,0.0,0.27591471578182425,30.68123435974121,-0.04910827267995266,0.15124650313625587
+2017-05-15,62.099998474121094,62.099998474121094,61.349998474121094,61.5,29.317543029785156,1467000,0.0,0.0,0.0,False,0.0049019155971450346,0.004889940327447299,0.2821691420277421,30.68123435974121,-0.044447081690606294,0.1511807927277124
+2017-05-16,61.75,61.79999923706055,61.349998474121094,61.349998474121094,29.246034622192383,960180,0.0,0.0,0.0,False,-0.002439099603951278,-0.002442079053158555,0.2790418037812237,30.68123435974121,-0.046777770435209254,0.1482204649358532
+2017-05-17,61.349998474121094,61.400001525878906,60.45000076293945,60.650001525878906,28.91234588623047,2446340,0.0,0.0,0.0,False,-0.01140970871000424,-0.011475298823093172,0.26444830937216146,30.68123435974121,-0.05765375841044429,0.14847563114786433
+2017-05-18,60.45000076293945,60.70000076293945,60.099998474121094,60.599998474121094,28.888511657714844,1699700,0.0,0.0,0.0,False,-0.0008243616277078258,-0.0008247016006076941,0.26340594670569506,30.68123435974121,-0.058430592492025424,0.14628419591910985
+2017-05-19,60.95000076293945,61.45000076293945,60.650001525878906,61.25,29.19837188720703,1007360,0.0,0.0,0.0,False,0.010726071081943012,0.010668954840436928,0.2769573286954099,30.68123435974121,-0.04833125209851197,0.14574664865889222
+2017-05-22,61.599998474121094,61.650001525878906,61.099998474121094,61.45000076293945,29.293716430664062,1190080,0.0,0.0,0.0,False,0.0032654061611840923,0.003260086300343673,0.2811271130241011,30.68123435974121,-0.04522366710570802,0.14514170365601495
+2017-05-23,61.599998474121094,61.75,61.349998474121094,61.75,29.43671989440918,1282400,0.0,0.0,0.0,False,0.0048817112053225475,0.004869834290604605,0.2873812056071934,30.68123435974121,-0.040562724782841064,0.14512246089961137
+2017-05-24,61.75,61.900001525878906,61.349998474121094,61.54999923706055,29.341381072998047,1813580,0.0,0.0,0.0,False,-0.003238771906418858,-0.0032440280802502348,0.2832116715256212,30.68123435974121,-0.043670123275785455,0.14496579894029823
+2017-05-25,61.45000076293945,61.70000076293945,60.79999923706055,61.0,29.079193115234375,2148060,0.0,0.0,0.0,False,-0.008935774260638185,-0.008975937731616167,0.2717451817002521,30.68123435974121,-0.05221567117289705,0.14504934353353446
+2017-05-26,61.0,61.099998474121094,60.650001525878906,60.95000076293945,29.055362701416016,1335900,0.0,0.0,0.0,False,-0.0008195005179106873,-0.0008198364920266307,0.27070298586519836,30.68123435974121,-0.05299238092123848,0.14458583225572996
+2017-05-30,60.599998474121094,60.75,60.099998474121094,60.099998474121094,28.650148391723633,1258740,0.0,0.0,0.0,False,-0.013946282958382628,-0.014044446105237137,0.2529814024682606,30.68123435974121,-0.06619961714065503,0.1452839875507263
+2017-05-31,59.79999923706055,60.099998474121094,59.54999923706055,60.0,28.602481842041016,1842480,0.0,0.0,0.0,False,-0.0016637452983101486,-0.0016651308595462295,0.25089676055103394,30.68123435974121,-0.06775322313719745,0.14529279938178302
+2017-06-01,60.099998474121094,60.45000076293945,59.95000076293945,60.04999923706055,28.626323699951172,1756040,0.0,0.0,0.0,False,0.0008335590611270316,0.0008332118437102571,0.2519394568803257,30.68123435974121,-0.0669761403891369,0.14278849021613768
+2017-06-02,59.95000076293945,60.150001525878906,59.650001525878906,59.70000076293945,28.459470748901367,1810020,0.0,0.0,0.0,False,-0.005828654520876886,-0.005845707423577126,0.24464233430511606,30.68123435974121,-0.07241441412654381,0.14280951316416582
+2017-06-05,59.29999923706055,59.95000076293945,59.29999923706055,59.75,28.48331069946289,1480480,0.0,0.0,0.0,False,0.0008376807415662046,0.0008373300828668381,0.2456849472187015,30.68123435974121,-0.07163739354510312,0.14280107600236217
+2017-06-06,59.650001525878906,60.150001525878906,59.599998474121094,59.95000076293945,28.578657150268555,1935920,0.0,0.0,0.0,False,0.003347449733343666,0.0033418594953715866,0.24985481496309903,30.68123435974121,-0.06852974638567932,0.14212836799807838
+2017-06-07,59.70000076293945,60.29999923706055,59.04999923706055,59.099998474121094,28.173446655273438,2335520,0.0,0.0,0.0,False,-0.014178780089788456,-0.014280259369178327,0.23213339839757396,30.68123435974121,-0.08173685827185628,0.14273701141175715
+2017-06-08,58.900001525878906,59.29999923706055,58.599998474121094,58.650001525878906,27.95893096923828,2678040,0.0,0.0,0.0,False,-0.007614108726558766,-0.007643244039591882,0.22275180073655054,30.68123435974121,-0.08872861367256579,0.14290653521502633
+2017-06-09,58.849998474121094,59.400001525878906,58.70000076293945,59.20000076293945,28.22111701965332,1554200,0.0,0.0,0.0,False,0.009377542034904929,0.009333845850386697,0.23421820714621333,30.68123435974121,-0.08018312794207416,0.14321249096044078
+2017-06-12,59.54999923706055,59.75,58.900001525878906,59.20000076293945,28.22111701965332,1355980,0.0,0.0,0.0,False,0.0,0.0,0.23421820714621333,30.68123435974121,-0.08018312794207416,0.1420664948688784
+2017-06-13,59.349998474121094,59.400001525878906,59.04999923706055,59.20000076293945,28.22111701965332,1187580,0.0,0.0,0.0,False,0.0,0.0,0.23421820714621333,30.68123435974121,-0.08018312794207416,0.14155131176763291
+2017-06-14,59.20000076293945,59.20000076293945,57.95000076293945,57.95000076293945,27.6252384185791,1970540,0.0,0.0,0.0,False,-0.02111463556383142,-0.021340737857096777,0.20815813949607564,30.68123435974121,-0.09960472598104053,0.1428052040725014
+2017-06-15,57.650001525878906,58.04999923706055,56.95000076293945,57.099998474121094,27.220033645629883,2202860,0.0,0.0,0.0,False,-0.01466791948759083,-0.01477655705210086,0.1904369731776696,30.68123435974121,-0.11281165136735793,0.14297442391754497
+2017-06-16,57.25,58.099998474121094,57.099998474121094,57.900001525878906,27.601398468017578,1746940,0.0,0.0,0.0,False,0.014010446399610688,0.013913207285165749,0.20711552658249022,30.68123435974121,-0.10038174656248122,0.14364059306046803
+2017-06-19,58.04999923706055,58.349998474121094,57.20000076293945,57.45000076293945,27.386884689331055,1081220,0.0,0.0,0.0,False,-0.007771844565596431,-0.007802202744566747,0.19773401233717292,30.68123435974121,-0.10737343979657088,0.1438504437131112
+2017-06-20,56.95000076293945,56.95000076293945,55.25,55.849998474121094,26.624143600463867,4274300,0.0,0.0,0.0,False,-0.027850597010923406,-0.02824577955448919,0.16437640503329387,30.68123435974121,-0.13223362240604342,0.1464391599072125
+2017-06-21,55.849998474121094,56.25,55.29999923706055,55.29999923706055,26.361953735351562,3794860,0.0,0.0,0.0,False,-0.00984782342849655,-0.009896633957653696,0.1529098317922184,30.68123435974121,-0.14077923246977475,0.145954770819111
+2017-06-22,55.5,56.20000076293945,55.400001525878906,56.0,26.69565200805664,1977440,0.0,0.0,0.0,False,0.012658328591844237,0.012578881691301353,0.1675037432798121,30.68123435974121,-0.12990293366144046,0.14652112769982256
+2017-06-23,56.150001525878906,57.400001525878906,56.099998474121094,57.349998474121094,27.339204788208008,2203540,0.0,0.0,0.0,False,0.024107026116355845,0.023821038847476404,0.19564878651000184,30.68123435974121,-0.10892748095945226,0.14783178385291526
+2017-06-26,57.5,58.45000076293945,57.349998474121094,58.45000076293945,27.863584518432617,4497520,0.0,0.0,0.0,False,0.019180504125371867,0.018998877047403374,0.21858193299215278,30.68123435974121,-0.09183626083198959,0.14749787403024237
+2017-06-27,58.400001525878906,58.75,57.900001525878906,57.95000076293945,27.6252384185791,2556580,0.0,0.0,0.0,False,-0.008554035813153948,-0.008590831562536337,0.20815813949607564,30.68123435974121,-0.09960472598104053,0.14374034296670182
+2017-06-28,57.95000076293945,59.20000076293945,57.95000076293945,58.849998474121094,28.05428123474121,2123460,0.0,0.0,0.0,False,0.01553082763164726,0.015411458674184187,0.22692183531236076,30.68123435974121,-0.0856208421799024,0.1397901348127512
+2017-06-29,59.099998474121094,59.650001525878906,58.95000076293945,59.04999923706055,28.149614334106445,2885480,0.0,0.0,0.0,False,0.003398165811754117,0.003392405093207586,0.2310911191468139,30.68123435974121,-0.08251363018681757,0.13965074467571464
+2017-06-30,59.5,59.849998474121094,59.25,59.79999923706055,28.50714874267578,4488020,0.0,0.0,0.0,False,0.012701218721001828,0.012621234792725648,0.24672747671658057,30.68123435974121,-0.07086043513028228,0.14021461528336662
+2017-07-03,59.849998474121094,60.45000076293945,59.75,60.25,28.721660614013672,2016640,0.0,0.0,0.0,False,0.007524844847663248,0.0074966744330757585,0.25610890754619153,30.68123435974121,-0.06386880406281237,0.14037883226267361
+2017-07-05,60.25,60.25,59.5,59.5,28.364131927490234,5773880,0.0,0.0,0.0,False,-0.012448050665600952,-0.012526176669645225,0.2404728002235439,30.68123435974121,-0.0755218126194881,0.1408291243609829
+2017-07-06,59.900001525878906,60.29999923706055,59.349998474121094,59.54999923706055,28.387968063354492,4550760,0.0,0.0,0.0,False,0.0008403619023205078,0.0008400089959559415,0.24151524630571664,30.68123435974121,-0.0747449163712871,0.1407190733138461
+2017-07-07,59.349998474121094,59.79999923706055,58.900001525878906,59.650001525878906,28.435636520385742,3028640,0.0,0.0,0.0,False,0.0016791781970750819,0.0016777699536070683,0.24359997163864944,30.68123435974121,-0.07319124820812484,0.1406133525319504
+2017-07-10,59.650001525878906,59.75,59.150001525878906,59.349998474121094,28.292631149291992,2083620,0.0,0.0,0.0,False,-0.005029089853192725,-0.005041778284284958,0.2373457956398508,30.68123435974121,-0.07785225269761165,0.14005996227937997
+2017-07-11,59.29999923706055,59.45000076293945,59.04999923706055,59.45000076293945,28.340301513671875,1245040,0.0,0.0,0.0,False,0.0016849038934674265,0.001683486035315377,0.23943060438848995,30.68123435974121,-0.07629852236782952,0.14006682953402066
+2017-07-12,59.650001525878906,59.900001525878906,59.5,59.75,28.48331069946289,1683880,0.0,0.0,0.0,False,0.005046142001066123,0.005033452895967076,0.2456849472187015,30.68123435974121,-0.07163739354510312,0.13918053748007211
+2017-07-13,59.70000076293945,59.79999923706055,59.45000076293945,59.75,28.48331069946289,1039520,0.0,0.0,0.0,False,0.0,0.0,0.2456849472187015,30.68123435974121,-0.07163739354510312,0.13886643529080323
+2017-07-14,59.79999923706055,60.349998474121094,59.70000076293945,60.25,28.721660614013672,1356320,0.0,0.0,0.0,False,0.008368055141682484,0.00833323707308457,0.2561089075461913,30.68123435974121,-0.06386880406281237,0.13889871150952185
+2017-07-17,60.29999923706055,60.599998474121094,60.25,60.349998474121094,28.769332885742188,1176780,0.0,0.0,0.0,False,0.0016598020695661742,0.0016584261204361757,0.258193799710537,30.68123435974121,-0.062315011566410505,0.13889843777637328
+2017-07-18,60.5,60.599998474121094,60.150001525878906,60.400001525878906,28.793169021606445,1480020,0.0,0.0,0.0,False,0.0008285258458693434,0.0008281828077949041,0.25923624579270976,30.68123435974121,-0.06153811531820952,0.1388978585277774
+2017-07-19,60.400001525878906,60.650001525878906,60.25,60.5,28.840835571289062,1139900,0.0,0.0,0.0,False,0.0016554811888489507,0.0016541123903375343,0.26132088770993644,30.68123435974121,-0.0599845093216671,0.1389040998210867
+2017-07-20,60.54999923706055,60.54999923706055,59.75,59.75,28.48331069946289,2108700,0.0,0.0,0.0,False,-0.01239648105695268,-0.0124739583916532,0.2456849472187015,30.68123435974121,-0.07163739354510312,0.13928900043929823
+2017-07-21,59.75,60.04999923706055,59.5,59.5,28.364131927490234,1660340,0.0,0.0,0.0,False,-0.004184161498294592,-0.004192939596560573,0.2404728002235439,30.68123435974121,-0.0755218126194881,0.13929839615187614
+2017-07-24,59.79999923706055,59.95000076293945,59.54999923706055,59.79999923706055,28.50714874267578,1315220,0.0,0.0,0.0,False,0.005042171413923491,0.005029502236569537,0.24672747671658057,30.68123435974121,-0.07086043513028228,0.13938722999143802
+2017-07-25,60.0,60.25,59.849998474121094,59.95000076293945,28.578657150268555,1632540,0.0,0.0,0.0,False,0.002508437733926172,0.002505296855362727,0.24985481496309903,30.68123435974121,-0.06852974638567932,0.13935400427475833
+2017-07-26,60.25,60.349998474121094,59.900001525878906,60.0,28.602481842041016,1371220,0.0,0.0,0.0,False,0.000833653297535708,0.0008333060016283111,0.25089676055103394,30.68123435974121,-0.06775322313719745,0.13913416604895915
+2017-07-27,60.04999923706055,60.20000076293945,59.75,59.849998474121094,28.530977249145508,1400120,0.0,0.0,0.0,False,-0.002499943651407488,-0.0025030737283030713,0.24776958913592817,30.68123435974121,-0.0700837875485607,0.1391208484808794
+2017-07-28,59.849998474121094,60.099998474121094,59.650001525878906,59.900001525878906,28.5548152923584,1411200,0.0,0.0,0.0,False,0.0008355144306739781,0.0008351655827901501,0.24881211863380748,30.68123435974121,-0.06930682913373987,0.13912005231244784
+2017-07-31,59.900001525878906,60.099998474121094,59.650001525878906,60.0,28.602481842041016,1368020,0.0,0.0,0.0,False,0.0016692998779570534,0.0016679081455130511,0.25089676055103416,30.68123435974121,-0.06775322313719745,0.13881264809577526
+2017-08-01,60.04999923706055,60.29999923706055,59.900001525878906,60.0,28.602481842041016,1715260,0.0,0.0,0.0,False,0.0,0.0,0.25089676055103416,30.68123435974121,-0.06775322313719745,0.13763239453808282
+2017-08-02,60.04999923706055,60.20000076293945,59.849998474121094,60.150001525878906,28.673994064331055,1134960,0.0,0.0,0.0,False,0.0025002103903071227,0.002497090064208192,0.2540242656289653,30.68123435974121,-0.06542241005935479,0.1376526149566861
+2017-08-03,60.150001525878906,60.150001525878906,59.400001525878906,59.400001525878906,28.316457748413086,1489540,0.0,0.0,0.0,False,-0.01246900990199773,-0.012547400321552814,0.23838782464349229,30.68123435974121,-0.07707566728250992,0.13691377683409992
+2017-08-04,59.599998474121094,59.650001525878906,59.04999923706055,59.099998474121094,28.173446655273438,1561560,0.0,0.0,0.0,False,-0.005050458444000205,-0.005063255113461738,0.2321333983975744,30.68123435974121,-0.08173685827185628,0.13700768142408484
+2017-08-07,59.25,59.349998474121094,58.849998474121094,58.900001525878906,28.078107833862305,1309640,0.0,0.0,0.0,False,-0.003383995667185724,-0.003389734330589037,0.22796386431600224,30.68123435974121,-0.08484425676480056,0.13704949583440845
+2017-08-08,57.900001525878906,58.45000076293945,56.79999923706055,56.95000076293945,27.14852523803711,3476640,0.0,0.0,0.0,False,-0.03310702420994749,-0.03366746618956549,0.1873096349311516,30.68123435974121,-0.11514234011196078,0.14076378172594253
+2017-08-09,56.04999923706055,56.95000076293945,55.75,56.400001525878906,27.403610229492188,1153140,1.075,0.0,0.0,False,0.009395906010308153,0.009352039051234976,0.19846548466609804,30.68123435974121,-0.10682830070715155,0.14105757212362943
+2017-08-10,56.5,56.849998474121094,55.650001525878906,55.75,27.08779525756836,1325760,0.0,0.0,0.0,False,-0.01152457538547036,-0.011591497970821363,0.18465367884117923,30.68123435974121,-0.11712172528782061,0.14125879245922454
+2017-08-11,55.650001525878906,55.95000076293945,55.349998474121094,55.400001525878906,26.917734146118164,1165940,0.0,0.0,0.0,False,-0.006278145188013395,-0.006297935616451012,0.17721625104790006,30.68123435974121,-0.12266456327980646,0.1413310203395499
+2017-08-14,55.70000076293945,56.150001525878906,55.349998474121094,55.400001525878906,26.917734146118164,1954500,0.0,0.0,0.0,False,0.0,0.0,0.17721625104790006,30.68123435974121,-0.12266456327980646,0.14113996100403253
+2017-08-15,55.150001525878906,55.29999923706055,53.900001525878906,54.150001525878906,26.31037712097168,4717240,0.0,0.0,0.0,False,-0.022563452846720122,-0.02282190262776118,0.15065418767698824,30.68123435974121,-0.14246028003699907,0.1428875838503969
+2017-08-16,54.54999923706055,54.599998474121094,53.5,53.79999923706055,26.14031982421875,2073420,0.0,0.0,0.0,False,-0.006463506622160109,-0.006484485528145301,0.14321692671512176,30.68123435974121,-0.1480029936957452,0.14300769917583026
+2017-08-17,53.900001525878906,54.150001525878906,53.54999923706055,53.650001525878906,26.067445755004883,2766780,0.0,0.0,0.0,False,-0.0027878032749373283,-0.002791696435748294,0.14002986282286156,30.68123435974121,-0.15037819374015704,0.14298346237618656
+2017-08-18,53.599998474121094,53.75,53.099998474121094,53.5,25.99456024169922,2373020,0.0,0.0,0.0,False,-0.002796035867521529,-0.002799952077420098,0.13684229843636309,30.68123435974121,-0.15275376678428798,0.1426089248108264
+2017-08-21,53.5,53.650001525878906,52.54999923706055,52.70000076293945,25.605857849121094,2981780,0.0,0.0,0.0,False,-0.01495322055706827,-0.015066147117513702,0.11984284480923968,30.68123435974121,-0.16542282657570784,0.1431605909057475
+2017-08-22,52.79999923706055,53.650001525878906,52.79999923706055,53.5,25.99456024169922,2655620,0.0,0.0,0.0,False,0.015180213639726547,0.015066147117513732,0.13684229843636309,30.68123435974121,-0.15275376678428798,0.14380875456300163
+2017-08-23,53.54999923706055,54.5,53.29999923706055,54.349998474121094,26.407550811767578,2218940,0.0,0.0,0.0,False,0.015887576717141805,0.015762690196354425,0.15490396766806258,30.68123435974121,-0.139293077255764,0.14470710024765088
+2017-08-24,54.400001525878906,54.75,54.150001525878906,54.349998474121094,26.407550811767578,2528260,0.0,0.0,0.0,False,0.0,0.0,0.15490396766806258,30.68123435974121,-0.139293077255764,0.1445787512607169
+2017-08-25,54.45000076293945,55.0,54.349998474121094,54.54999923706055,26.504728317260742,1995420,0.0,0.0,0.0,False,0.0036799136044778358,0.0036731592875400244,0.1591539144905496,30.68123435974121,-0.13612575014128914,0.14463158473157856
+2017-08-28,54.599998474121094,54.900001525878906,54.150001525878906,54.29999923706055,26.383262634277344,1588760,0.0,0.0,0.0,False,-0.004582792984310524,-0.0045933261733489454,0.15384175206348627,30.68123435974121,-0.14008470699286824,0.1446962651356982
+2017-08-29,54.0,54.5,53.70000076293945,54.349998474121094,26.407550811767578,2287280,0.0,0.0,0.0,False,0.0009205903692395268,0.0009201668858088081,0.15490396766806236,30.68123435974121,-0.139293077255764,0.14458313898280412
+2017-08-30,54.0,54.849998474121094,53.900001525878906,54.75,26.601909637451172,1488300,0.0,0.0,0.0,False,0.007359971663748022,0.007333019237570665,0.16340402814444954,30.68123435974121,-0.13295829869357467,0.14477703483141552
+2017-08-31,54.849998474121094,56.150001525878906,54.849998474121094,56.0,27.209260940551758,2439720,0.0,0.0,0.0,False,0.02283111668966553,0.022574387016379562,0.18996584126824234,30.68123435974121,-0.11316276843624162,0.14652647202431313
+2017-09-01,56.0,56.400001525878906,55.75,56.25,27.330738067626953,2152000,0.0,0.0,0.0,False,0.004464550777053544,0.004454614234056547,0.19527850418954373,30.68123435974121,-0.10920343858494352,0.1465607699110414
+2017-09-05,56.45000076293945,56.599998474121094,55.79999923706055,55.900001525878906,27.160680770874023,2266920,0.0,0.0,0.0,False,-0.006222199207798207,-0.006241637764954824,0.18784124322767726,30.68123435974121,-0.11474615224368967,0.14665075518509246
+2017-09-06,55.95000076293945,56.25,55.79999923706055,56.099998474121094,27.25784683227539,1803720,0.0,0.0,0.0,False,0.0035774530918815106,0.0035710692273561127,0.19209068955592645,30.68123435974121,-0.11157919812893391,0.14651652575737067
+2017-09-07,55.95000076293945,56.150001525878906,55.650001525878906,55.900001525878906,27.160680770874023,1634740,0.0,0.0,0.0,False,-0.003564700542902588,-0.0035710692273560286,0.18784124322767726,30.68123435974121,-0.11474615224368967,0.14653414437653609
+2017-09-08,55.900001525878906,56.0,55.400001525878906,55.54999923706055,26.990617752075195,1817540,0.0,0.0,0.0,False,-0.006261368050140992,-0.006281052626339207,0.18040373201869175,30.68123435974121,-0.12028905240229537,0.1466569643323869
+2017-09-11,55.599998474121094,56.04999923706055,55.54999923706055,56.04999923706055,27.233549118041992,1515600,0.0,0.0,0.0,False,0.009000585618242019,0.008960321765993286,0.19102805687281843,30.68123435974121,-0.1123711386991374,0.14603016939501243
+2017-09-12,55.900001525878906,56.150001525878906,55.79999923706055,56.04999923706055,27.233549118041992,1714360,0.0,0.0,0.0,False,0.0,0.0,0.19102805687281843,30.68123435974121,-0.1123711386991374,0.1459973180566953
+2017-09-13,56.150001525878906,56.650001525878906,56.099998474121094,56.599998474121094,27.500789642333984,2359440,0.0,0.0,0.0,False,0.009812915794913613,0.009765081809399317,0.20271551490429096,30.68123435974121,-0.10366091142605682,0.14239816484393059
+2017-09-14,56.650001525878906,57.04999923706055,56.45000076293945,56.79999923706055,27.59796905517578,1785840,0.0,0.0,0.0,False,0.003533695363139744,0.0035274665312300096,0.20696554514248455,30.68123435974121,-0.10049352214496221,0.14232479196262163
+2017-09-15,56.70000076293945,56.95000076293945,56.29999923706055,56.349998474121094,27.379316329956055,1507420,0.0,0.0,0.0,False,-0.007922783186783855,-0.007954335197151472,0.19740301881440225,30.68123435974121,-0.10762011694411522,0.142461320658276
+2017-09-18,56.29999923706055,56.599998474121094,56.29999923706055,56.54999923706055,27.476499557495117,934720,0.0,0.0,0.0,False,0.003549512572479152,0.0035432279199728352,0.20165321588400853,30.68123435974121,-0.1044526033297809,0.14246698774619526
+2017-09-19,56.5,56.54999923706055,56.04999923706055,56.099998474121094,27.25784683227539,855420,0.0,0.0,0.0,False,-0.007957808627048424,-0.007989640975748967,0.19209068955592623,30.68123435974121,-0.11157919812893391,0.14199852842512448
+2017-09-20,56.150001525878906,56.45000076293945,55.849998474121094,56.0,27.209260940551758,1202300,0.0,0.0,0.0,False,-0.0017824552328947751,-0.0017840456964578096,0.18996584126824212,30.68123435974121,-0.11316276843624162,0.14192595609582026
+2017-09-21,55.95000076293945,56.099998474121094,55.29999923706055,55.599998474121094,27.014911651611328,1767960,0.0,0.0,0.0,False,-0.007142762508877243,-0.0071683941638171845,0.18146619787038665,30.68123435974121,-0.11949723616533159,0.1404860513811766
+2017-09-22,55.400001525878906,55.75,55.25,55.54999923706055,26.990617752075195,1088040,0.0,0.0,0.0,False,-0.0008992774009195514,-0.0008996819934202349,0.18040373201869153,30.68123435974121,-0.12028905240229537,0.14014748235416105
+2017-09-25,55.75,57.04999923706055,55.75,56.75,27.57367515563965,3725640,0.0,0.0,0.0,False,0.021602225222119076,0.021372203907390232,0.20590307929078921,30.68123435974121,-0.101285338381926,0.14180989992924412
+2017-09-26,56.79999923706055,57.04999923706055,56.150001525878906,56.70000076293945,27.54937744140625,1126840,0.0,0.0,0.0,False,-0.0008811924451945785,-0.0008815809234901717,0.2048404466076812,30.68123435974121,-0.10207727895212937,0.14180406921844843
+2017-09-27,56.70000076293945,57.0,55.900001525878906,56.20000076293945,27.306432723999023,1140640,0.0,0.0,0.0,False,-0.008818519326759255,-0.008857632585451523,0.19421553784361012,30.68123435974121,-0.10999562782162631,0.14150636011223094
+2017-09-28,56.349998474121094,56.45000076293945,55.70000076293945,56.0,27.209260940551758,1229040,0.0,0.0,0.0,False,-0.003558567478565755,-0.0035649142412111875,0.1899658412682419,30.68123435974121,-0.11316276843624162,0.13929388077114283
+2017-09-29,55.849998474121094,57.0,55.75,56.099998474121094,27.25784683227539,2309860,0.0,0.0,0.0,False,0.0017856380527860871,0.001784045696457877,0.192090689555926,30.68123435974121,-0.11157919812893391,0.13917151128311966
+2017-10-02,55.849998474121094,56.45000076293945,55.75,56.45000076293945,27.427902221679688,1134200,0.0,0.0,0.0,False,0.006238768250870663,0.006219387701628253,0.19952786710208614,30.68123435974121,-0.10603654663680762,0.1392319319240014
+2017-10-03,56.45000076293945,56.650001525878906,56.29999923706055,56.54999923706055,27.476499557495117,1105080,0.0,0.0,0.0,False,0.0017718210974595472,0.0017702532741206418,0.2016532158840083,30.68123435974121,-0.1044526033297809,0.13913967002384967
+2017-10-04,56.599998474121094,56.75,56.25,56.650001525878906,27.525089263916016,1288480,0.0,0.0,0.0,False,0.0017684096301722185,0.0017668478348536769,0.2037782310031051,30.68123435974121,-0.1028689086892336,0.13877452724138306
+2017-10-05,56.75,57.150001525878906,56.599998474121094,57.150001525878906,27.768028259277344,1187000,0.0,0.0,0.0,False,0.008826092915884098,0.00878737063530486,0.21440288952005715,30.68123435974121,-0.09495074631959621,0.1387757492209363
+2017-10-06,56.79999923706055,57.099998474121094,56.400001525878906,57.0,27.695146560668945,1302300,0.0,0.0,0.0,False,-0.0026246623608952024,-0.0026281128260092204,0.21121549196497158,30.68123435974121,-0.09732619503048745,0.13847431463587545
+2017-10-09,57.150001525878906,57.25,56.70000076293945,56.70000076293945,27.54937744140625,1210240,0.0,0.0,0.0,False,-0.005263345292048638,-0.005277245489693474,0.20484044660768141,30.68123435974121,-0.10207727895212937,0.13857063814025555
+2017-10-10,57.0,57.20000076293945,56.599998474121094,56.75,27.57367515563965,1051140,0.0,0.0,0.0,False,0.0008819696301696212,0.0008815809234902179,0.20590307929078944,30.68123435974121,-0.101285338381926,0.13797116918266777
+2017-10-11,56.75,57.099998474121094,56.599998474121094,57.04999923706055,27.71942710876465,865380,0.0,0.0,0.0,False,0.005285909560561075,0.005271988177186494,0.21227737390672274,30.68123435974121,-0.09653481395986263,0.13799674996621214
+2017-10-12,56.79999923706055,56.95000076293945,56.400001525878906,56.5,27.452194213867188,1071560,0.0,0.0,0.0,False,-0.009640635567571443,-0.009687407343830584,0.20059024953807558,30.68123435974121,-0.10524479256646369,0.1383272141603427
+2017-10-13,56.79999923706055,57.0,55.79999923706055,55.900001525878906,27.160680770874023,1251520,0.0,0.0,0.0,False,-0.010618948734010814,-0.010675732114406908,0.18784124322767748,30.68123435974121,-0.11474615224368967,0.13871934491539278
+2017-10-16,56.04999923706055,56.20000076293945,55.400001525878906,55.54999923706055,26.990617752075195,1368920,0.0,0.0,0.0,False,-0.006261368050140992,-0.006281052626339207,0.18040373201869198,30.68123435974121,-0.12028905240229537,0.13880161844735064
+2017-10-17,55.5,55.650001525878906,54.900001525878906,55.04999923706055,26.747676849365234,1237800,0.0,0.0,0.0,False,-0.009000938953732662,-0.009041692133660144,0.1697789900860336,30.68123435974121,-0.1282072769385526,0.13904301680199624
+2017-10-18,55.25,55.29999923706055,53.95000076293945,54.20000076293945,26.334678649902344,2273660,0.0,0.0,0.0,False,-0.015440525986192055,-0.01556097235297555,0.15171698719150872,30.68123435974121,-0.14166821513355599,0.1397860000022868
+2017-10-19,54.0,54.650001525878906,53.849998474121094,54.599998474121094,26.529029846191406,4185440,0.0,0.0,0.0,False,0.007380048143848628,0.007352948836331688,0.16021671400507032,30.68123435974121,-0.13533368523784606,0.13983901365364446
+2017-10-20,54.599998474121094,54.650001525878906,53.95000076293945,54.0,26.23750114440918,2549860,0.0,0.0,0.0,False,-0.010989044962157912,-0.011049870537211898,0.14746704036902147,30.68123435974121,-0.14483554224803075,0.14024888227622387
+2017-10-23,54.150001525878906,54.150001525878906,53.099998474121094,53.150001525878906,25.824501037597656,3255200,0.0,0.0,0.0,False,-0.01574083235055057,-0.015866034851199123,0.12940495405879027,30.68123435974121,-0.15829654260965398,0.14109061294194486
+2017-10-24,53.29999923706055,53.5,52.54999923706055,52.900001525878906,25.703035354614258,3299320,0.0,0.0,0.0,False,-0.004703505512325568,-0.0047146018023576115,0.12409279163172693,30.68123435974121,-0.16225549946123297,0.1411522837053146
+2017-10-25,52.650001525878906,52.95000076293945,51.20000076293945,51.599998474121094,25.071388244628906,3505020,0.0,0.0,0.0,False,-0.024574806098609514,-0.024881806737530283,0.09646842924053267,30.68123435974121,-0.18284290812214965,0.1429733272695915
+2017-10-26,51.599998474121094,52.70000076293945,51.150001525878906,52.45000076293945,25.48438835144043,4666300,0.0,0.0,0.0,False,0.01647296522959807,0.01633875779515179,0.11453051555076388,30.68123435974121,-0.16938190776052642,0.14396445892922616
+2017-10-27,52.599998474121094,53.849998474121094,52.5,53.25,25.873092651367188,3235560,0.0,0.0,0.0,False,0.01525264387617864,0.015137491743576797,0.1315300525935934,30.68123435974121,-0.15671278580248682,0.14479373706831006
+2017-10-30,53.5,54.349998474121094,53.45000076293945,53.70000076293945,26.09174156188965,2796600,0.0,0.0,0.0,False,0.008450822384037826,0.008415314093806775,0.1410924120902628,30.68123435974121,-0.14958631533657352,0.14502742321297818
+2017-10-31,53.75,53.849998474121094,53.20000076293945,53.599998474121094,26.04314613342285,2481160,0.0,0.0,0.0,False,-0.0018624831290593447,-0.001864219707329175,0.13896714672404697,30.68123435974121,-0.15117019647698038,0.14407255963992643
+2017-11-01,53.79999923706055,54.650001525878906,53.70000076293945,54.5,26.480445861816406,2880460,0.0,0.0,0.0,False,0.01679135562781875,0.016651939310763888,0.15809194913309255,30.68123435974121,-0.1369171933785338,0.14496060981297992
+2017-11-02,54.5,54.5,52.79999923706055,53.400001525878906,25.945974349975586,3589100,0.0,0.0,0.0,False,-0.020183629634858424,-0.020390102053243167,0.13471745014867897,30.68123435974121,-0.15433733709159558,0.14607436113913183
+2017-11-03,53.400001525878906,54.20000076293945,53.20000076293945,53.849998474121094,26.164623260498047,2412460,0.0,0.0,0.0,False,0.008427084200931745,0.008391774559728213,0.14427980964534837,30.68123435974121,-0.14721086662568228,0.14609435003504154
+2017-11-06,53.849998474121094,54.650001525878906,53.54999923706055,54.599998474121094,26.529029846191406,2635220,0.0,0.0,0.0,False,0.013927453954344582,0.01383135818584377,0.1602167140050701,30.68123435974121,-0.13533368523784606,0.14657022366276912
+2017-11-07,54.5,55.20000076293945,54.29999923706055,55.0,26.723377227783203,3407420,0.0,0.0,0.0,False,0.007325838250345829,0.007299134635577151,0.168716273987219,30.68123435974121,-0.12899927967537583,0.14659815608145493
+2017-11-08,54.849998474121094,55.099998474121094,54.099998474121094,54.20000076293945,26.334678649902344,2107900,0.0,0.0,0.0,False,-0.014545264042328698,-0.014652083471908975,0.15171698719150828,30.68123435974121,-0.14166821513355599,0.14727956208183413
+2017-11-09,53.150001525878906,53.599998474121094,52.900001525878906,53.150001525878906,26.322301864624023,2252780,1.025,0.0,0.0,False,-0.00046998049389013197,-0.0004700909693380103,0.15117570267304625,30.68123435974121,-0.14207161432972915,0.14436908371695192
+2017-11-10,53.04999923706055,53.400001525878906,52.599998474121094,52.79999923706055,26.148958206176758,2250360,0.0,0.0,0.0,False,-0.00658542931916728,-0.0066072089302115266,0.14359471644915023,30.68123435974121,-0.14772144107446794,0.14409139995114648
+2017-11-13,52.75,52.75,51.599998474121094,51.650001525878906,25.57942771911621,3291160,0.0,0.0,0.0,False,-0.02178023623618075,-0.022020926865260665,0.11868695336643964,30.68123435974121,-0.16628426942689778,0.14505120770588248
+2017-11-14,51.5,51.75,50.75,50.75,25.13370132446289,3803140,0.0,0.0,0.0,False,-0.017425190256317502,-0.017578795904637692,0.09919362036676915,30.68123435974121,-0.18081192465181872,0.14549459022167804
+2017-11-15,50.650001525878906,51.45000076293945,49.95000076293945,51.20000076293945,25.356563568115234,4342500,0.0,0.0,0.0,False,0.008867068195619554,0.008827986602619253,0.10894024515875134,30.68123435974121,-0.17354812812266818,0.14548450879760716
+2017-11-16,51.29999923706055,51.5,50.900001525878906,51.150001525878906,25.331806182861328,3515540,0.0,0.0,0.0,False,-0.000976369892844553,-0.0009768468524129616,0.1078575092904146,30.68123435974121,-0.1743550508482542,0.14478193017812005
+2017-11-17,51.20000076293945,51.400001525878906,50.79999923706055,51.349998474121094,25.430850982666016,3175420,0.0,0.0,0.0,False,0.003909898847706206,0.0039022750589072083,0.11218912008941184,30.68123435974121,-0.1711268626129513,0.14448001414812156
+2017-11-20,51.099998474121094,51.54999923706055,50.45000076293945,51.25,25.38133430480957,4672360,0.0,0.0,0.0,False,-0.0019471105347672601,-0.0019490086187376225,0.11002356493703225,30.68123435974121,-0.1727407702307432,0.14444244796645814
+2017-11-21,51.5,51.75,50.5,50.54999923706055,25.03466033935547,3526760,0.0,0.0,0.0,False,-0.013658618624648455,-0.013752755727376567,0.0948621763991846,30.68123435974121,-0.18403998855388193,0.14505025847326605
+2017-11-22,50.75,51.150001525878906,50.54999923706055,50.95000076293945,25.232757568359375,3075780,0.0,0.0,0.0,False,0.007912918582421824,0.007881775622103944,0.10352573166000445,30.68123435974121,-0.1775833634167968,0.14529003605528815
+2017-11-24,51.150001525878906,51.29999923706055,50.70000076293945,50.79999923706055,25.15846824645996,1109320,0.0,0.0,0.0,False,-0.002944161837966086,-0.0029485044080106567,0.10027677331363738,30.68123435974121,-0.18000469109313344,0.14528372115464763
+2017-11-27,50.75,50.849998474121094,50.04999923706055,50.04999923706055,24.787031173706055,3008520,0.0,0.0,0.0,False,-0.01476389854561877,-0.014873969624761035,0.08403239866033396,30.68123435974121,-0.19211101864171776,0.14586423950004937
+2017-11-28,50.20000076293945,50.349998474121094,49.75,49.900001525878906,24.71274757385254,4038460,0.0,0.0,0.0,False,-0.0029968736204404323,-0.0030013732382949626,0.08078369056108614,30.68123435974121,-0.19453215981819494,0.14501249769598862
+2017-11-29,49.900001525878906,49.95000076293945,48.95000076293945,49.5,24.51465606689453,4405060,0.0,0.0,0.0,False,-0.008015762163475437,-0.008048061101197183,0.07212038554738531,30.68123435974121,-0.2009885984554206,0.14503962505661483
+2017-11-30,49.650001525878906,52.0,49.650001525878906,51.849998474121094,25.6784725189209,9563300,0.0,0.0,0.0,False,0.04747431287025172,0.04638185019390999,0.12301856416543688,30.68123435974121,-0.16305608119159487,0.148548207674183
+2017-12-01,52.150001525878906,53.04999923706055,51.900001525878906,52.599998474121094,26.04991340637207,4310200,0.0,0.0,0.0,False,0.014465069414759002,0.014361448360018165,0.13926310565015299,30.68123435974121,-0.15094962930977085,0.14804820332299914
+2017-12-04,52.79999923706055,53.0,52.25,52.349998474121094,25.92609405517578,3552700,0.0,0.0,0.0,False,-0.00475315788059405,-0.004764490058860897,0.13384800824146192,30.68123435974121,-0.15498529977023834,0.14795763968130451
+2017-12-05,52.349998474121094,52.54999923706055,51.900001525878906,52.0,25.752761840820312,2439920,0.0,0.0,0.0,False,-0.006685627768941327,-0.006708076690976257,0.12626752251180395,30.68123435974121,-0.16063475351525813,0.14802387650951299
+2017-12-06,51.349998474121094,51.95000076293945,50.900001525878906,51.0,25.25752067565918,3289220,0.0,0.0,0.0,False,-0.01923060401141652,-0.019417917398167908,0.10460871777546021,30.68123435974121,-0.17677625419135123,0.14921674215322506
+2017-12-07,52.0,52.150001525878906,50.95000076293945,52.0,25.752761840820312,3988780,0.0,0.0,0.0,False,0.01960767137521935,0.019417917398167908,0.12626752251180395,30.68123435974121,-0.16063475351525813,0.15038690314255804
+2017-12-08,52.20000076293945,52.54999923706055,51.95000076293945,52.0,25.752761840820312,2913400,0.0,0.0,0.0,False,0.0,0.0,0.12626752251180395,30.68123435974121,-0.16063475351525813,0.15022951468358214
+2017-12-11,52.20000076293945,53.45000076293945,52.099998474121094,53.20000076293945,26.347057342529297,4156180,0.0,0.0,0.0,False,0.023076961818012665,0.022814715633401053,0.15225835512567665,30.68123435974121,-0.14126475377076297,0.15201049720385754
+2017-12-12,53.099998474121094,54.20000076293945,53.0,53.650001525878906,26.569921493530273,4878320,0.0,0.0,0.0,False,0.00845878718460269,0.008423212118117947,0.16200506333336517,30.68123435974121,-0.13400089507499258,0.15206950414663709
+2017-12-13,53.75,54.20000076293945,53.5,54.04999923706055,26.76802635192871,4128940,0.0,0.0,0.0,False,0.007455982075320611,0.007428323636433584,0.17066895225701062,30.68123435974121,-0.12754402127142794,0.15226267592544757
+2017-12-14,53.650001525878906,54.75,53.650001525878906,54.349998474121094,26.91658592224121,4974420,0.0,0.0,0.0,False,0.005549888824799121,0.005534544936884612,0.17716603479268112,30.68123435974121,-0.12270198758495299,0.15182552274872615
+2017-12-15,54.400001525878906,54.54999923706055,53.54999923706055,53.79999923706055,26.644195556640625,4050180,0.0,0.0,0.0,False,-0.010119796261958691,-0.010171349500568277,0.1652533543540815,30.68123435974121,-0.13158006473161454,0.15192268626538677
+2017-12-18,54.099998474121094,55.0,53.95000076293945,54.25,26.867069244384766,3844160,0.0,0.0,0.0,False,0.008364812038342606,0.00833002087782871,0.17500047964030152,30.68123435974121,-0.12431589520274489,0.15165414128241891
+2017-12-19,54.349998474121094,54.349998474121094,53.650001525878906,53.75,26.61944580078125,3220680,0.0,0.0,0.0,False,-0.00921661537963503,-0.009259351168056625,0.16417095214857014,30.68123435974121,-0.13238673879072127,0.1518518017971997
+2017-12-20,53.849998474121094,53.900001525878906,52.849998474121094,53.70000076293945,26.594682693481445,5835060,0.0,0.0,0.0,False,-0.0009302638186058365,-0.0009306967825265462,0.16308796603311437,30.68123435974121,-0.13319384801616685,0.15162379163204645
+2017-12-21,53.5,54.349998474121094,53.150001525878906,53.54999923706055,26.520395278930664,4943440,0.0,0.0,0.0,False,-0.0027933183263355588,-0.002797226920299937,0.15983909110245365,30.68123435974121,-0.13561511352588362,0.15158425000686648
+2017-12-22,53.5,54.20000076293945,53.400001525878906,54.20000076293945,26.842309951782227,5790040,0.0,0.0,0.0,False,0.012138381402908793,0.01206530203384981,0.17391766035625822,30.68123435974121,-0.12512288009495076,0.15159559265297715
+2017-12-26,54.25,54.400001525878906,53.95000076293945,54.29999923706055,26.891828536987305,3608120,0.0,0.0,0.0,False,0.0018447959692748928,0.0018430964230803939,0.17608329892434416,30.68123435974121,-0.12350891031053901,0.15149846049519533
+2017-12-27,54.29999923706055,54.349998474121094,53.900001525878906,53.95000076293945,26.718494415283203,4104880,0.0,0.0,0.0,False,-0.006445605640601815,-0.006466468253073235,0.16850272977897984,30.68123435974121,-0.12915842622217866,0.1516226203570637
+2017-12-28,53.95000076293945,54.349998474121094,53.75,54.20000076293945,26.842309951782227,2994100,0.0,0.0,0.0,False,0.004634076103786633,0.004623371829992598,0.173917660356258,30.68123435974121,-0.12512288009495076,0.15163831538780592
+2017-12-29,54.29999923706055,54.29999923706055,53.900001525878906,53.95000076293945,26.718494415283203,4737500,0.0,0.0,0.0,False,-0.004612700498632161,-0.004623371829992761,0.16850272977897962,30.68123435974121,-0.12915842622217866,0.1516729499005804
+2018-01-02,54.25,55.54999923706055,54.150001525878906,55.29999923706055,27.387073516845703,4531860,0.0,0.0,0.0,False,0.025023082931651563,0.024715132270120208,0.19774227049210036,30.68123435974121,-0.10736728530120632,0.15376854462206613
+2018-01-03,55.5,56.849998474121094,55.45000076293945,56.650001525878906,28.0556583404541,6176200,0.0,0.0,0.0,False,0.024412423006684225,0.024119202375014928,0.2269820614523399,30.68123435974121,-0.08557595788037442,0.15531677569406124
+2018-01-04,57.0,57.150001525878906,56.400001525878906,57.150001525878906,28.303281784057617,4237220,0.0,0.0,0.0,False,0.008826149812583894,0.008787427034220977,0.23781158894407128,30.68123435974121,-0.07750511429239804,0.15554085073149337
+2018-01-05,57.099998474121094,57.099998474121094,56.20000076293945,56.75,28.10517692565918,4344840,0.0,0.0,0.0,False,-0.006999360000366606,-0.007023970425960279,0.22914770002042584,30.68123435974121,-0.08396198809596267,0.15568418586466873
+2018-01-08,56.75,57.150001525878906,56.349998474121094,56.900001525878906,28.179458618164062,3117260,0.0,0.0,0.0,False,0.0026429896777153683,0.0026395031224323794,0.23239632470396732,30.68123435974121,-0.08154090908610534,0.1557063779314896
+2018-01-09,57.20000076293945,57.25,56.75,57.04999923706055,28.25374984741211,3403400,0.0,0.0,0.0,False,0.0026363611258364283,0.002632892021713362,0.2356453664660405,30.68123435974121,-0.07911951924314875,0.1556385930398036
+2018-01-10,57.099998474121094,57.70000076293945,57.04999923706055,57.349998474121094,28.402320861816406,3902840,0.0,0.0,0.0,False,0.00525845295603844,0.005244675569679565,0.24214294949594906,30.68123435974121,-0.07427711255695468,0.15549381219802133
+2018-01-11,57.54999923706055,58.5,57.20000076293945,58.150001525878906,28.79852867126465,8189340,0.0,0.0,0.0,False,0.013949839218276638,0.01385343571884671,0.2594706439275334,30.68123435974121,-0.06136342711644549,0.15587788101225208
+2018-01-12,58.349998474121094,58.900001525878906,57.95000076293945,58.79999923706055,29.120426177978516,5864040,0.0,0.0,0.0,False,0.011177567798283272,0.01111556042060672,0.2735484624399809,30.68123435974121,-0.050871753185091184,0.1562477069804827
+2018-01-16,58.900001525878906,59.400001525878906,58.349998474121094,58.400001525878906,28.922330856323242,6927240,0.0,0.0,0.0,False,-0.0068026243999504965,-0.006825867719669827,0.26488499059486714,30.68123435974121,-0.05732831615555656,0.1563473041379959
+2018-01-17,58.599998474121094,58.650001525878906,57.849998474121094,58.04999923706055,28.748998641967773,2652680,0.0,0.0,0.0,False,-0.005993023702568379,-0.00601105394231303,0.25730450486520917,30.68123435974121,-0.06297776990057635,0.15644336806394712
+2018-01-18,58.099998474121094,58.25,57.54999923706055,57.70000076293945,28.575664520263672,2046740,0.0,0.0,0.0,False,-0.006029222925735822,-0.006047472079397361,0.24972393571984486,30.68123435974121,-0.06862728581221589,0.15646358792252135
+2018-01-19,57.599998474121094,58.0,57.29999923706055,57.95000076293945,28.69947052001953,2777360,0.0,0.0,0.0,False,0.004332567652733488,0.0043232091027975575,0.2551384492185915,30.68123435974121,-0.06459205051808725,0.1564935165967285
+2018-01-22,58.0,59.04999923706055,57.900001525878906,59.0,29.219484329223633,3036020,0.0,0.0,0.0,False,0.018119282334542186,0.01795708448072847,0.2778806571489225,30.68123435974121,-0.04764312978344942,0.15752373842400147
+2018-01-23,59.150001525878906,59.400001525878906,58.54999923706055,59.0,29.219484329223633,2452180,0.0,0.0,0.0,False,0.0,0.0,0.2778806571489225,30.68123435974121,-0.04764312978344942,0.1575215198955884
+2018-01-24,59.29999923706055,59.45000076293945,58.75,58.79999923706055,29.120426177978516,1638840,0.0,0.0,0.0,False,-0.0033901402957355886,-0.0033958998421457043,0.2735484624399809,30.68123435974121,-0.050871753185091184,0.15684378874522156
+2018-01-25,59.099998474121094,59.20000076293945,58.599998474121094,58.849998474121094,29.145198822021484,2179640,0.0,0.0,0.0,False,0.000850696479905988,0.0008503348427366374,0.27463186563396835,30.68123435974121,-0.050064333126546456,0.1562156228966455
+2018-01-26,59.0,59.25,58.79999923706055,59.150001525878906,29.29376792907715,1869620,0.0,0.0,0.0,False,0.0050975499588428175,0.005084601436236631,0.28112936524817056,30.68123435974121,-0.04522198860697224,0.15587122689700625
+2018-01-29,59.0,59.04999923706055,57.75,57.75,28.600431442260742,3507180,0.0,0.0,0.0,False,-0.023668395560961564,-0.023952991627387624,0.2508070886667133,30.68123435974121,-0.0678200522535306,0.15760166358787833
+2018-01-30,57.5,57.70000076293945,56.599998474121094,57.29999923706055,28.3775634765625,3705000,0.0,0.0,0.0,False,-0.007792468660767327,-0.007822988598509103,0.24106021362761232,30.68123435974121,-0.0750840352825407,0.1572687279764169
+2018-01-31,57.650001525878906,57.79999923706055,56.95000076293945,57.0,28.2289981842041,2532400,0.0,0.0,0.0,False,-0.005235308256154592,-0.0052490605015848655,0.2345628808448228,30.68123435974121,-0.07992625546887522,0.15734115787644815
+2018-02-01,57.150001525878906,57.650001525878906,57.0,57.400001525878906,28.427087783813477,2685580,0.0,0.0,0.0,False,0.007017238030084139,0.0069927317925759635,0.24322610244281728,30.68123435974121,-0.07346987899826951,0.15687816946463318
+2018-02-02,57.099998474121094,57.099998474121094,55.70000076293945,55.849998474121094,27.65945816040039,4276520,0.0,0.0,0.0,False,-0.027003456324857122,-0.027374749037648922,0.20965470068358028,30.68123435974121,-0.0984893946544042,0.15913858735954098
+2018-02-05,55.400001525878906,56.5,54.20000076293945,55.04999923706055,27.263261795043945,3772720,0.0,0.0,0.0,False,-0.014324082672149907,-0.014427662659682821,0.192327506746234,30.68123435974121,-0.1114027070951944,0.15962221220178208
+2018-02-06,54.099998474121094,56.5,53.599998474121094,56.150001525878906,27.80803871154785,3550260,0.0,0.0,0.0,False,0.019982088739027404,0.019785067082223003,0.21615270079202054,30.68123435974121,-0.09364667713511099,0.1609188541514178
+2018-02-07,56.0,56.849998474121094,55.099998474121094,55.70000076293945,27.585174560546875,2907880,0.0,0.0,0.0,False,-0.008014378623129148,-0.008046666382078982,0.20640599258433223,30.68123435974121,-0.10091053583088139,0.1610269204782288
+2018-02-08,54.79999923706055,55.0,52.650001525878906,52.70000076293945,26.593591690063477,3799400,1.035,0.0,0.0,False,-0.035946224241103386,-0.036608201945202014,0.16304025224908503,30.68123435974121,-0.13322940732271804,0.16491546296392962
+2018-02-09,53.099998474121094,54.0,51.20000076293945,52.45000076293945,26.46743392944336,7458240,0.0,0.0,0.0,False,-0.004743915830942691,-0.004755203913606483,0.15752288718441698,30.68123435974121,-0.13734129405911533,0.1649699094140251
+2018-02-12,53.0,54.04999923706055,52.54999923706055,53.5,26.99728012084961,2973900,0.0,0.0,0.0,False,0.020018797168577462,0.019821055723019784,0.18069510308094805,30.68123435974121,-0.12007190439917736,0.16616362475000404
+2018-02-13,53.349998474121094,54.5,53.099998474121094,54.25,27.375751495361328,1603400,0.0,0.0,0.0,False,0.014018870523902605,0.01392151497995267,0.19724711485924562,30.68123435974121,-0.10773630635660525,0.16679060885073943
+2018-02-14,53.849998474121094,54.70000076293945,53.5,54.20000076293945,27.350528717041016,1830040,0.0,0.0,0.0,False,-0.0009213547370411357,-0.0009217794452081636,0.19614402555856114,30.68123435974121,-0.10855839773743348,0.16669156069523205
+2018-02-15,54.54999923706055,54.54999923706055,53.5,53.650001525878906,27.072982788085938,1841140,0.0,0.0,0.0,False,-0.010147735417712411,-0.010199574683720706,0.18400587246571543,30.587554931640625,-0.1149020296460217,0.1669756916105173
+2018-02-16,53.75,53.95000076293945,52.849998474121094,53.04999923706055,26.77020835876465,2644040,0.0,0.0,0.0,False,-0.011183637639459953,-0.011246644720901396,0.1707643798250662,30.587554931640625,-0.124800644621882,0.16728742872527114
+2018-02-20,53.0,53.95000076293945,52.75,53.04999923706055,26.77020835876465,1259860,0.0,0.0,0.0,False,0.0,0.0,0.1707643798250662,30.587554931640625,-0.124800644621882,0.16721587627587634
+2018-02-21,53.0,53.150001525878906,52.0,52.099998474121094,26.29080581665039,2370320,0.0,0.0,0.0,False,-0.017908061666516706,-0.018070351452564266,0.14979825911419775,30.376766204833984,-0.13450939315368526,0.1679909605622769
+2018-02-22,52.650001525878906,53.0,51.400001525878906,51.5,25.9880428314209,3754540,0.0,0.0,0.0,False,-0.011515926417049904,-0.011582748202878827,0.13655726696778658,30.376766204833984,-0.14447631929677518,0.16819916892593656
+2018-02-23,51.79999923706055,52.25,51.25,51.849998474121094,26.16466522216797,3333740,0.0,0.0,0.0,False,0.0067962944302033534,0.006773303730140243,0.1442816447908868,30.376766204833984,-0.1386619284707049,0.16834041455669235
+2018-02-26,52.150001525878906,52.25,51.5,52.0,26.240345001220703,1450940,0.0,0.0,0.0,False,0.002892442093568759,0.0028882670317485967,0.14759141318717806,30.376766204833984,-0.13617055797582023,0.1682183789918799
+2018-02-27,52.04999923706055,52.25,51.599998474121094,51.650001525878906,26.06374168395996,4202580,0.0,0.0,0.0,False,-0.006730220858472968,-0.006752970927657166,0.13986786952114127,30.376766204833984,-0.14198432090469437,0.16832440230930132
+2018-02-28,51.79999923706055,52.150001525878906,50.45000076293945,50.5,25.48342514038086,3269700,0.0,0.0,0.0,False,-0.0222652814248937,-0.022516894642665913,0.11448839061905902,30.376766204833984,-0.1610882814667226,0.16961737082192344
+2018-03-01,50.45000076293945,51.150001525878906,50.25,50.849998474121094,25.660036087036133,3778200,0.0,0.0,0.0,False,0.0069304242142638195,0.006906519208702414,0.12221226794792117,30.376766204833984,-0.15527426737897,0.16953710253789753
+2018-03-02,50.5,50.849998474121094,49.70000076293945,50.75,25.609573364257812,3127880,0.0,0.0,0.0,False,-0.0019665881453617695,-0.001968524418813249,0.12000533860519513,30.376766204833984,-0.1569354949908245,0.169542439419842
+2018-03-05,50.54999923706055,51.45000076293945,50.400001525878906,51.04999923706055,25.76095962524414,2120440,0.0,0.0,0.0,False,0.0059113152270475755,0.005893911953668327,0.12662604321766668,30.376766204833984,-0.15195187494498053,0.16966257453747852
+2018-03-06,51.45000076293945,51.45000076293945,50.650001525878906,50.75,25.609573364257812,1307680,0.0,0.0,0.0,False,-0.00587657692836796,-0.00589391195366829,0.12000533860519536,30.306501388549805,-0.15498087239019132,0.16974356947650635
+2018-03-07,50.54999923706055,51.099998474121094,50.099998474121094,50.45000076293945,25.458189010620117,2056140,0.0,0.0,0.0,False,-0.005911240749093327,-0.005928781291093218,0.11338471740843015,29.978622436523438,-0.15078856393334483,0.16981771577276916
+2018-03-08,50.45000076293945,50.650001525878906,49.900001525878906,50.099998474121094,25.28156852722168,2677580,0.0,0.0,0.0,False,-0.006937668791945795,-0.006961846304686181,0.10566042300103629,29.978622436523438,-0.15668011161110795,0.16947224399808822
+2018-03-09,50.45000076293945,51.150001525878906,50.400001525878906,51.04999923706055,25.76095962524414,2659660,0.0,0.0,0.0,False,0.018962078935343074,0.018784539549447764,0.12662604321766668,29.978622436523438,-0.14068901331973316,0.17047325800399574
+2018-03-12,51.150001525878906,52.29999923706055,51.04999923706055,52.20000076293945,26.341283798217773,3086780,0.0,0.0,0.0,False,0.022527273106897505,0.022277281544283482,0.1520058557825743,29.978622436523438,-0.12133108003902926,0.17202189174760718
+2018-03-13,52.25,52.400001525878906,51.75,52.150001525878906,26.316049575805664,2269700,0.0,0.0,0.0,False,-0.0009579723830247522,-0.0009584315318260733,0.15090226598765177,29.978622436523438,-0.12217282059817403,0.17198531576501813
+2018-03-14,52.25,52.29999923706055,51.150001525878906,51.29999923706055,25.887117385864258,2164220,0.0,0.0,0.0,False,-0.01629926211781252,-0.016433556354742536,0.13214340828233473,29.978622436523438,-0.13648075588938446,0.1723929545804428
+2018-03-15,51.45000076293945,51.5,45.70000076293945,48.70000076293945,24.575096130371094,24690960,0.0,0.0,0.0,False,-0.05068240066812524,-0.05201186899321773,0.07476366244999255,29.978622436523438,-0.18024598420403537,0.1791166033024689
+2018-03-16,49.599998474121094,50.150001525878906,49.0,49.45000076293945,24.953563690185547,7446280,0.0,0.0,0.0,False,0.015400450838795487,0.01528306753223569,0.09131550739687744,29.978622436523438,-0.1676214027838644,0.17982149676067874
+2018-03-19,49.349998474121094,49.45000076293945,47.25,47.599998474121094,24.0200138092041,6232000,0.0,0.0,0.0,False,-0.03741148529212357,-0.0381292537157072,0.05048777334283283,29.978622436523438,-0.19876192243109436,0.18343522031255424
+2018-03-20,47.79999923706055,48.20000076293945,46.75,47.25,23.843399047851562,4759120,0.0,0.0,0.0,False,-0.0073528168116565595,-0.007379982011595535,0.042763729182558,29.978622436523438,-0.20465327923798238,0.18354726046108275
+2018-03-21,47.349998474121094,48.29999923706055,47.25,48.150001525878906,24.29755210876465,4459140,0.0,0.0,0.0,False,0.019047328780667616,0.0188681994629413,0.06262559277285318,29.978622436523438,-0.18950404875300242,0.18447269793407994
+2018-03-22,47.650001525878906,48.150001525878906,46.849998474121094,46.900001525878906,23.66678237915039,3332480,0.0,0.0,0.0,False,-0.025960217177051548,-0.02630313138630616,0.03503960160657682,29.978622436523438,-0.21054469966849543,0.18619040858111788
+2018-03-23,47.099998474121094,47.5,46.45000076293945,46.54999923706055,23.49015998840332,4415000,0.0,0.0,0.0,False,-0.007462881430923551,-0.007490868058077297,0.027315223783476617,29.978622436523438,-0.21643631096988358,0.18622579123192953
+2018-03-26,46.95000076293945,47.20000076293945,46.0,46.70000076293945,23.565847396850586,3635820,0.0,0.0,0.0,False,0.0032220899510531087,0.0032169101427831177,0.030625325842593254,29.978622436523438,-0.21391159828144957,0.1862626762063753
+2018-03-27,46.79999923706055,47.20000076293945,45.04999923706055,46.20000076293945,23.313547134399414,4422920,0.0,0.0,0.0,False,-0.010706182476802883,-0.01076390601727956,0.019591263038908124,29.978622436523438,-0.22232760415314667,0.18648368959943135
+2018-03-28,46.04999923706055,46.849998474121094,45.54999923706055,46.25,23.338775634765625,8274900,0.0,0.0,0.0,False,0.0010821390765107797,0.0010815539860817593,0.020694602586711408,29.978622436523438,-0.221486054464877,0.18638180963108966
+2018-03-29,46.349998474121094,47.29999923706055,46.349998474121094,46.849998474121094,23.641551971435547,5014180,0.0,0.0,0.0,False,0.012973102848587548,0.012889672938308392,0.03393617864306697,29.978622436523438,-0.21138631298039023,0.18675520414718302
+2018-04-02,46.75,47.5,45.900001525878906,46.5,23.464935302734375,3269820,0.0,0.0,0.0,False,-0.007470603829840217,-0.0074986485519392045,0.026212051067085795,29.978622436523438,-0.21727773341090328,0.18687203380555775
+2018-04-03,46.849998474121094,46.95000076293945,45.54999923706055,46.849998474121094,23.641551971435547,2601300,0.0,0.0,0.0,False,0.007526833823428003,0.0074986485519391195,0.03393617864306697,29.978622436523438,-0.21138631298039023,0.18688941117227534
+2018-04-04,46.25,46.95000076293945,45.75,46.75,23.59109115600586,2476980,0.0,0.0,0.0,False,-0.0021344121354915924,-0.002136693239529081,0.0317293327160475,29.978622436523438,-0.21306953960417963,0.1868919136128259
+2018-04-05,46.79999923706055,47.70000076293945,46.599998474121094,47.45000076293945,23.944320678710938,3244320,0.0,0.0,0.0,False,0.014973004867354422,0.01486201595026713,0.04717742103659717,29.978622436523438,-0.20128682599040348,0.18750082226159953
+2018-04-06,47.150001525878906,47.54999923706055,46.20000076293945,46.75,23.59109115600586,2910480,0.0,0.0,0.0,False,-0.014752121283571729,-0.014862015950267158,0.0317293327160475,29.978622436523438,-0.21306953960417963,0.18799350643900098
+2018-04-09,47.099998474121094,47.29999923706055,46.349998474121094,46.849998474121094,23.641551971435547,2226280,0.0,0.0,0.0,False,0.0021389775952282974,0.002136693239528986,0.03393617864306697,29.93177032470703,-0.21015189830182734,0.18784899805947908
+2018-04-10,47.20000076293945,48.45000076293945,47.0,48.099998474121094,24.272319793701172,3338540,0.0,0.0,0.0,False,0.02668047440488408,0.026330757322601445,0.06152208639363699,29.884929656982422,-0.18780736403607023,0.18985718787785008
+2018-04-11,48.0,48.849998474121094,47.900001525878906,48.79999923706055,24.625560760498047,3355320,0.0,0.0,0.0,False,0.014553242945016809,0.014448360863248128,0.07697067520842471,29.814672470092773,-0.1740455715151641,0.19047176492866344
+2018-04-12,48.849998474121094,49.0,47.900001525878906,48.45000076293945,24.448944091796875,3924040,0.0,0.0,0.0,False,-0.007172087182862552,-0.007197930240050507,0.06924654763244353,29.814672470092773,-0.17996938868532875,0.19057480991016984
+2018-04-13,48.54999923706055,48.599998474121094,47.95000076293945,48.45000076293945,24.448944091796875,2247880,0.0,0.0,0.0,False,0.0,0.0,0.06924654763244353,29.814672470092773,-0.17996938868532875,0.19053380673299344
+2018-04-16,48.5,50.599998474121094,48.29999923706055,50.5,25.48342514038086,4866860,0.0,0.0,0.0,False,0.0423118906362534,0.041441217772761815,0.11448839061905902,29.814672470092773,-0.14527234314100235,0.1952974266982206
+2018-04-17,50.650001525878906,52.0,50.20000076293945,51.25,25.861892700195312,4771160,0.0,0.0,0.0,False,0.014851518496025617,0.014742314596701292,0.1310402355659439,29.814672470092773,-0.1325783395360962,0.19590034572342244
+2018-04-18,51.54999923706055,52.0,50.849998474121094,51.0,25.735727310180664,3196340,0.0,0.0,0.0,False,-0.004878428329945672,-0.00489036670425895,0.1255225368384505,29.814672470092773,-0.1368099939385119,0.19594619979861488
+2018-04-19,51.0,51.25,49.900001525878906,50.150001525878906,25.306806564331055,4550640,0.0,0.0,0.0,False,-0.016666354157394814,-0.016806800510392562,0.1067641796273715,29.814672470092773,-0.1511962242846564,0.19658396510286236
+2018-04-20,50.25,50.54999923706055,49.849998474121094,50.099998474121094,25.28156852722168,1993540,0.0,0.0,0.0,False,-0.0009972825708063349,-0.0009977801879401248,0.10566042300103629,29.814672470092773,-0.152042721496212,0.196562768888157
+2018-04-23,50.150001525878906,51.54999923706055,50.150001525878906,51.25,25.861892700195312,2925700,0.0,0.0,0.0,False,0.022954437037748354,0.0226949474025916,0.13104023556594369,29.814672470092773,-0.1325783395360962,0.1979304381302792
+2018-04-24,51.25,51.5,50.0,50.25,25.357254028320312,3729300,0.0,0.0,0.0,False,-0.019512828303985263,-0.019705716862212484,0.10897044164444636,29.814672470092773,-0.14950418946388622,0.19875413147799056
+2018-04-25,50.0,50.650001525878906,49.54999923706055,50.650001525878906,25.55911636352539,3011940,0.0,0.0,0.0,False,0.007960733247363017,0.007929213778663763,0.11779865950958812,29.720979690551758,-0.1400311621742878,0.1987559622667364
+2018-04-26,50.79999923706055,51.0,50.0,50.45000076293945,25.458189010620117,2734960,0.0,0.0,0.0,False,-0.003948780993434653,-0.003956598014356757,0.11338471740842992,29.557043075561523,-0.1386760527588241,0.19876822603907168
+2018-04-27,50.29999923706055,50.70000076293945,50.04999923706055,50.45000076293945,25.458189010620117,2207740,0.0,0.0,0.0,False,0.0,0.0,0.11338471740842992,29.557043075561523,-0.1386760527588241,0.1984893114625393
+2018-04-30,50.54999923706055,51.099998474121094,50.349998474121094,50.5,25.48342514038086,2808980,0.0,0.0,0.0,False,0.0009912774922919976,0.000990786501204122,0.1144883906190588,29.557043075561523,-0.13782224171635182,0.19844411350883792
+2018-05-01,50.400001525878906,50.900001525878906,50.29999923706055,50.849998474121094,25.660036087036133,2470300,0.0,0.0,0.0,False,0.0069304242142638195,0.006906519208702414,0.12221226794792095,29.463359832763672,-0.12908655928297053,0.19857253666579894
+2018-05-02,50.75,51.0,50.0,50.25,25.357254028320312,3622040,0.0,0.0,0.0,False,-0.011799751866630848,-0.011869921474213379,0.10897044164444636,29.43671989440918,-0.1385842539767369,0.19887707326045614
+2018-05-03,50.20000076293945,50.5,49.5,49.70000076293945,25.079721450805664,3054100,0.0,0.0,0.0,False,-0.010944898734093433,-0.011005234790158738,0.09683287246154504,29.43671989440918,-0.14801236208491508,0.1990868403447211
+2018-05-04,49.45000076293945,50.29999923706055,49.20000076293945,50.25,25.357254028320312,2909980,0.0,0.0,0.0,False,0.011066015149292285,0.01100523479015864,0.10897044164444636,29.43671989440918,-0.1385842539767369,0.19829747034398484
+2018-05-07,50.599998474121094,51.25,50.349998474121094,50.599998474121094,25.533878326416016,2639860,0.0,0.0,0.0,False,0.006965434739047094,0.0069412881612588755,0.1166949028832529,29.43671989440918,-0.1325841188146244,0.19772327126748981
+2018-05-08,50.45000076293945,51.04999923706055,49.849998474121094,51.0,25.735727310180664,3226840,0.0,0.0,0.0,False,0.007905143949707982,0.0078740619966946,0.12552253683845027,29.43671989440918,-0.12572707140959116,0.19789912765735482
+2018-05-09,51.099998474121094,51.849998474121094,51.0,51.29999923706055,25.887117385864258,3464700,0.0,0.0,0.0,False,0.00588248678030201,0.005865252508829821,0.1321434082823345,29.43671989440918,-0.12058417246478226,0.19790638183846176
+2018-05-10,50.5,50.849998474121094,50.29999923706055,50.349998474121094,25.93089485168457,3374400,1.035,0.0,0.0,False,0.001691090791136718,0.0016896625071167026,0.1340579655743268,29.43671989440918,-0.11909700045725746,0.1975316269618187
+2018-05-11,50.54999923706055,50.95000076293945,50.25,50.29999923706055,25.9051513671875,1975980,0.0,0.0,0.0,False,-0.000992772700067368,-0.0009932658252855527,0.13293210378581066,29.43671989440918,-0.119971536906611,0.19749832144776405
+2018-05-14,50.45000076293945,51.5,50.400001525878906,51.5,26.523160934448242,2766420,0.0,0.0,0.0,False,0.023856628301486715,0.023576505390472204,0.1599600438766502,29.43671989440918,-0.09897702496786331,0.19898144758967035
+2018-05-15,51.29999923706055,51.5,51.0,51.04999923706055,26.291400909423828,3513120,0.0,0.0,0.0,False,-0.00873802431004389,-0.00877642470383328,0.14982428481457655,29.43671989440918,-0.10685018562760218,0.19909093430480107
+2018-05-16,51.04999923706055,51.650001525878906,51.04999923706055,51.650001525878906,26.600412368774414,2307880,0.0,0.0,0.0,False,0.011753328033571098,0.011684794151745014,0.16333854681496862,29.43671989440918,-0.09635270287616038,0.19944723276753917
+2018-05-17,51.95000076293945,52.599998474121094,51.70000076293945,52.099998474121094,26.8321590423584,2595920,0.0,0.0,0.0,False,0.008712145901017099,0.008674414149231044,0.17347372196709787,29.43671989440918,-0.08847999578055765,0.19933667289737003
+2018-05-18,52.349998474121094,52.349998474121094,51.75,51.95000076293945,26.754913330078125,1568220,0.0,0.0,0.0,False,-0.002878848182076177,-0.002883000035789493,0.1700954692758987,29.43671989440918,-0.09110412348763086,0.19935353772442344
+2018-05-21,52.099998474121094,52.349998474121094,51.95000076293945,52.25,26.909421920776367,1649360,0.0,0.0,0.0,False,0.005774961361005193,0.005758350193529006,0.17685272539965435,29.43671989440918,-0.08585528491959504,0.19914182546186782
+2018-05-22,52.400001525878906,52.900001525878906,52.150001525878906,52.25,26.909421920776367,2385800,0.0,0.0,0.0,False,0.0,0.0,0.17685272539965435,29.43671989440918,-0.08585528491959504,0.1991107970083203
+2018-05-23,52.099998474121094,52.25,51.650001525878906,51.95000076293945,26.754913330078125,1794040,0.0,0.0,0.0,False,-0.005741802672429297,-0.005758350193528905,0.17009546927589891,29.341381072998047,-0.08815085208447015,0.1991188623358795
+2018-05-24,51.400001525878906,51.650001525878906,50.900001525878906,50.900001525878906,26.214155197143555,3463620,0.0,0.0,0.0,False,-0.020211544932445924,-0.02041859279507753,0.1464460321233776,29.29376792907715,-0.10512859729720037,0.2000913117662009
+2018-05-25,50.5,50.900001525878906,49.70000076293945,50.599998474121094,26.059646606445312,3341980,0.0,0.0,0.0,False,-0.005894090026409837,-0.005911528732327829,0.13968877599962215,29.29376792907715,-0.11040304990679028,0.19998363870927655
+2018-05-29,50.29999923706055,51.04999923706055,50.25,50.650001525878906,26.085403442382812,1926580,0.0,0.0,0.0,False,0.0009883800930412523,0.0009878919670466251,0.1408152216980827,29.29376792907715,-0.10952378999048795,0.19998760215311523
+2018-05-30,50.75,51.599998474121094,50.70000076293945,51.54999923706055,26.548904418945312,2215300,0.0,0.0,0.0,False,0.017768595283039312,0.01761257920730284,0.16108590566516678,29.29376792907715,-0.09370127860565425,0.2003370776470873
+2018-05-31,51.349998474121094,52.04999923706055,51.150001525878906,51.75,26.65191078186035,2812780,0.0,0.0,0.0,False,0.003879872453099509,0.003872365159934586,0.1655907708862392,29.29376792907715,-0.0901849551622369,0.20037374269926228
+2018-06-01,51.599998474121094,52.20000076293945,51.599998474121094,52.0,26.780658721923828,2345540,0.0,0.0,0.0,False,0.0048307208108735455,0.004819090319827861,0.1712214144801214,29.29376792907715,-0.08578989269109338,0.20043431871831935
+2018-06-04,52.099998474121094,52.599998474121094,52.099998474121094,52.54999923706055,27.063926696777344,3665080,0.0,0.0,0.0,False,0.010577334104990399,0.010521785467606121,0.1836098146919971,29.29376792907715,-0.07611998694392785,0.20064185447607802
+2018-06-05,52.400001525878906,52.900001525878906,52.25,52.70000076293945,27.14117431640625,2747940,0.0,0.0,0.0,False,0.0028542650330967145,0.0028501993531718285,0.18698815079890263,29.29376792907715,-0.07348298852788493,0.20066164965856242
+2018-06-06,52.70000076293945,52.70000076293945,52.04999923706055,52.349998474121094,26.96091651916504,2006500,0.0,0.0,0.0,False,-0.006641488505243043,-0.006663641329657218,0.17910478263951202,29.29376792907715,-0.07963644060948916,0.20073737021997395
+2018-06-07,52.400001525878906,52.849998474121094,52.25,52.70000076293945,27.14117431640625,2150680,0.0,0.0,0.0,False,0.006685892785324166,0.006663641329657324,0.18698815079890285,29.29376792907715,-0.07348298852788493,0.20035754156744548
+2018-06-08,52.70000076293945,52.79999923706055,52.04999923706055,52.349998474121094,26.96091651916504,2282520,0.0,0.0,0.0,False,-0.006641488505243043,-0.006663641329657218,0.17910478263951224,29.29376792907715,-0.07963644060948916,0.20032312477662342
+2018-06-11,52.20000076293945,53.29999923706055,52.0,53.150001525878906,27.3729248046875,1613440,0.0,0.0,0.0,False,0.01528168692743015,0.015166098057504023,0.1971234927824448,29.29376792907715,-0.06557173283546802,0.20068920179902194
+2018-06-12,53.20000076293945,53.599998474121094,52.900001525878906,53.29999923706055,27.450183868408203,3040060,0.0,0.0,0.0,False,0.0028224628632842474,0.0028184871940059916,0.20050232938358836,29.29376792907715,-0.06293434375299312,0.2007096326698106
+2018-06-13,53.099998474121094,53.150001525878906,52.25,52.54999923706055,27.063926696777344,2172880,0.0,0.0,0.0,False,-0.014071205259772235,-0.01417114327502475,0.1836098146919971,29.29376792907715,-0.07611998694392785,0.20120015453168247
+2018-06-14,52.5,52.75,52.29999923706055,52.29999923706055,26.93516731262207,1603920,0.0,0.0,0.0,False,-0.004757601718253457,-0.0047689551296276386,0.17797867060387684,29.29376792907715,-0.08051544008150346,0.20014590430750767
+2018-06-15,52.099998474121094,52.20000076293945,50.849998474121094,50.95000076293945,26.23990249633789,2948620,0.0,0.0,0.0,False,-0.02581253007321671,-0.02615151960291766,0.14757206074330642,29.29376792907715,-0.10424966293625804,0.20127183500903537
+2018-06-18,50.75,51.70000076293945,50.650001525878906,51.650001525878906,26.600412368774414,2208440,0.0,0.0,0.0,False,0.013738994361234269,0.013645470024790905,0.16333854681496862,29.29376792907715,-0.09194295410626552,0.20125295774079713
+2018-06-19,51.099998474121094,51.54999923706055,50.95000076293945,51.400001525878906,26.47165870666504,1557260,0.0,0.0,0.0,False,-0.004840288200212872,-0.004852040332952302,0.15770765297396738,29.29376792907715,-0.0963382119106252,0.20116160001863514
+2018-06-20,51.70000076293945,52.150001525878906,51.400001525878906,51.75,26.65191078186035,1208840,0.0,0.0,0.0,False,0.006809247474542701,0.006786169253272717,0.1655907708862392,29.29376792907715,-0.0901849551622369,0.19933093462860024
+2018-06-21,51.70000076293945,51.70000076293945,51.099998474121094,51.349998474121094,26.445907592773438,1761900,0.0,0.0,0.0,False,-0.007729396618989193,-0.007759423230167806,0.1565814575226261,29.29376792907715,-0.09721727649371148,0.19923620970036618
+2018-06-22,52.150001525878906,52.54999923706055,51.650001525878906,51.849998474121094,26.70341682434082,1898260,0.0,0.0,0.0,False,0.009737205299686913,0.009690104224568561,0.1678433286203349,29.29376792907715,-0.08842669577392026,0.19907256751224242
+2018-06-25,51.79999923706055,51.79999923706055,50.349998474121094,50.5,26.008148193359375,2263640,0.0,0.0,0.0,False,-0.026036691692116753,-0.02638164719098088,0.1374365519283518,29.29376792907715,-0.1121610488508189,0.19931137951259614
+2018-06-26,50.70000076293945,51.599998474121094,50.400001525878906,51.599998474121094,26.574665069580078,3344640,0.0,0.0,0.0,False,0.0217822842291151,0.021548439957560173,0.1622125181950398,29.29376792907715,-0.09282188846720785,0.19958112067325556
+2018-06-27,51.70000076293945,51.849998474121094,50.5,50.5,26.008148193359375,4641600,0.0,0.0,0.0,False,-0.021317930996962664,-0.02154843995756024,0.1374365519283518,29.29376792907715,-0.1121610488508189,0.20052925004910407
+2018-06-28,50.70000076293945,51.099998474121094,50.04999923706055,50.5,26.008148193359375,2618660,0.0,0.0,0.0,False,0.0,0.0,0.1374365519283518,29.29376792907715,-0.1121610488508189,0.19990965358734616
+2018-06-29,50.75,51.150001525878906,50.349998474121094,50.5,26.008148193359375,3167740,0.0,0.0,0.0,False,0.0,0.0,0.1374365519283518,29.29376792907715,-0.1121610488508189,0.19987676069823582
+2018-07-02,50.54999923706055,50.849998474121094,50.0,50.349998474121094,25.93089485168457,2146200,0.0,0.0,0.0,False,-0.0029703514875591974,-0.002974771736838463,0.13405796557432725,29.29376792907715,-0.11479824260007787,0.19947241572052654
+2018-07-03,50.650001525878906,51.25,50.54999923706055,50.599998474121094,26.059646606445312,2160500,0.0,0.0,0.0,False,0.0049651874914906635,0.004952901599134665,0.13968877599962215,29.29376792907715,-0.11040304990679028,0.1993880492179397
+2018-07-05,50.849998474121094,51.20000076293945,50.79999923706055,50.900001525878906,26.214155197143555,1623820,0.0,0.0,0.0,False,0.005929036300132529,0.0059115287323276864,0.1464460321233776,29.29376792907715,-0.10512859729720037,0.19911129370006794
+2018-07-06,50.650001525878906,51.400001525878906,50.650001525878906,51.04999923706055,26.291400909423828,1461880,0.0,0.0,0.0,False,0.0029467175920545596,0.0029423845298909243,0.14982428481457677,29.29376792907715,-0.10249166399222942,0.1991338475601204
+2018-07-09,51.25,51.54999923706055,50.900001525878906,51.25,26.394405364990234,2302580,0.0,0.0,0.0,False,0.003917800193350862,0.003910145600436714,0.15432906661994283,29.29376792907715,-0.09897540565988416,0.19916792987719376
+2018-07-10,51.349998474121094,51.75,51.099998474121094,51.20000076293945,26.368650436401367,1589200,0.0,0.0,0.0,False,-0.0009757722605499008,-0.0009762486362167827,0.15320270433718863,29.29376792907715,-0.09985460046511441,0.19911084546922733
+2018-07-11,50.900001525878906,51.349998474121094,50.599998474121094,50.79999923706055,26.162643432617188,1646680,0.0,0.0,0.0,False,-0.007812572899058678,-0.007843250934095606,0.14419322414216285,29.29376792907715,-0.10688705201873294,0.19924699793946027
+2018-07-12,50.95000076293945,51.45000076293945,50.650001525878906,51.349998474121094,26.445907592773438,1557220,0.0,0.0,0.0,False,0.010827046620338843,0.010768853811772963,0.15658145752262587,29.29376792907715,-0.09721727649371148,0.19948466168233198
+2018-07-13,51.400001525878906,51.79999923706055,51.150001525878906,51.650001525878906,26.600412368774414,1346500,0.0,0.0,0.0,False,0.005842294330756781,0.005825294309847574,0.16333854681496862,29.29376792907715,-0.09194295410626552,0.19957653465034492
+2018-07-16,51.20000076293945,51.54999923706055,51.099998474121094,51.25,26.394405364990234,2333740,0.0,0.0,0.0,False,-0.007744504142575104,-0.007774648551308204,0.15432906661994283,29.29376792907715,-0.09897540565988416,0.19953306218814676
+2018-07-17,51.150001525878906,51.349998474121094,50.849998474121094,51.04999923706055,26.291400909423828,3278020,0.0,0.0,0.0,False,-0.0039025109352541776,-0.0039101456004367215,0.14982428481457677,29.29376792907715,-0.10249166399222942,0.19955695812846863
+2018-07-18,50.900001525878906,52.20000076293945,50.75,51.79999923706055,26.677663803100586,5763200,0.0,0.0,0.0,False,0.014691605632102478,0.014584729510330916,0.16671704975328683,29.29376792907715,-0.08930582546807864,0.20011492060766778
+2018-07-19,53.599998474121094,53.79999923706055,52.75,53.0,27.29567527770996,6134660,0.0,0.0,0.0,False,0.023165876861284573,0.02290162129449576,0.1937450732598327,29.29376792907715,-0.06820879636258304,0.20146919619591855
+2018-07-20,53.099998474121094,53.599998474121094,52.349998474121094,52.45000076293945,27.012420654296875,3314020,0.0,0.0,0.0,False,-0.010377271143916178,-0.01043149044723723,0.1813572569579014,29.29376792907715,-0.0778782463322445,0.20135593554740894
+2018-07-23,52.70000076293945,53.04999923706055,52.25,52.75,27.166929244995117,2567280,0.0,0.0,0.0,False,0.00571990909943354,0.0057036125331015675,0.18811451308165683,29.29376792907715,-0.07260379372265457,0.20139930766447728
+2018-07-24,52.849998474121094,53.400001525878906,52.75,52.79999923706055,27.192676544189453,3521320,0.0,0.0,0.0,False,0.0009477441841934109,0.0009472953582331515,0.18924054170158566,29.29376792907715,-0.07172485936171225,0.2013361477934711
+2018-07-25,52.75,53.849998474121094,52.599998474121094,53.79999923706055,27.70769500732422,3301620,0.0,0.0,0.0,False,0.018939601708490628,0.01876248036271972,0.2117642838970033,29.29376792907715,-0.05414369792212992,0.2022189968303426
+2018-07-26,53.79999923706055,54.5,53.5,54.400001525878906,28.016698837280273,3528080,0.0,0.0,0.0,False,0.01115227484185799,0.011090546739956504,0.22527821223457,29.29376792907715,-0.04359524848045404,0.20252688111624795
+2018-07-27,54.400001525878906,54.5,53.04999923706055,53.25,27.424427032470703,3949460,0.0,0.0,0.0,False,-0.021139956861065512,-0.02136660567130544,0.19937588368512782,29.29376792907715,-0.06381360366929545,0.2036126748397931
+2018-07-30,53.650001525878906,54.099998474121094,53.349998474121094,54.099998474121094,27.86219024658203,2543960,0.0,0.0,0.0,False,0.015962529083762167,0.015836467653107138,0.21852095611081457,29.29376792907715,-0.04886970109004396,0.20424152845615268
+2018-07-31,54.04999923706055,54.70000076293945,53.75,54.70000076293945,28.171201705932617,2132100,0.0,0.0,0.0,False,0.01109070954637148,0.011029658611298556,0.23203521811120642,29.29376792907715,-0.03832099120408017,0.20453661346564672
+2018-08-01,54.25,54.849998474121094,54.0,54.54999923706055,28.093952178955078,2385120,0.0,0.0,0.0,False,-0.002742145251165118,-0.002745911818680271,0.22865679858859456,29.29376792907715,-0.04095805473119507,0.20455529685444504
+2018-08-02,54.900001525878906,56.0,54.79999923706055,55.79999923706055,28.73772430419922,4859360,0.0,0.0,0.0,False,0.022914971917920024,0.02265636711035939,0.25681143462501366,29.29376792907715,-0.01898163548725318,0.20581944753447676
+2018-08-03,55.849998474121094,56.150001525878906,55.70000076293945,56.0,28.840713500976562,2725140,0.0,0.0,0.0,False,0.003583763129159534,0.0035773567514743045,0.261315549104729,29.29376792907715,-0.015465898043483861,0.2054615088003211
+2018-08-06,56.0,56.45000076293945,55.95000076293945,56.400001525878906,29.04672622680664,1804240,0.0,0.0,0.0,False,0.007143121678425235,0.007117730428258796,0.2703252795468738,29.29376792907715,-0.00843325115664939,0.20551309060541847
+2018-08-07,56.54999923706055,57.04999923706055,56.0,56.25,28.969470977783203,3275080,0.0,0.0,0.0,False,-0.0026596886829931554,-0.0026632319389713944,0.2669466097771429,29.29376792907715,-0.01107051001698034,0.20550166827742175
+2018-08-08,56.04999923706055,56.75,55.75,56.75,29.22697639465332,3603640,0.0,0.0,0.0,False,0.008888854652112865,0.008849581341851548,0.27820831404343904,29.29376792907715,-0.0022800595193331885,0.20294158931111267
+2018-08-09,55.599998474121094,56.20000076293945,55.5,56.0,29.376489639282227,3983760,1.035,0.0,0.0,False,0.0051155905629791665,0.005102550382816644,0.28474710443228113,29.376489639282227,0.0,0.20279563828899402
+2018-08-10,55.849998474121094,56.650001525878906,55.650001525878906,55.650001525878906,29.19287872314453,10674360,0.0,0.0,0.0,False,-0.006250267421066269,-0.006269882116591372,0.27671709146113876,29.376489639282227,-0.006250267421066269,0.20255382751982887
+2018-08-13,55.900001525878906,55.95000076293945,54.900001525878906,55.5,29.114194869995117,3069460,0.0,0.0,0.0,False,-0.0026953098355124716,-0.002698948723157699,0.2732759433273566,29.376489639282227,-0.008928730849324107,0.20246728790590407
+2018-08-14,55.400001525878906,55.5,55.0,55.20000076293945,28.956817626953125,2252420,0.0,0.0,0.0,False,-0.0054055158916376245,-0.005420178556046242,0.2663932299812608,29.376489639282227,-0.014285982344463544,0.20254994797566023
+2018-08-15,55.0,55.099998474121094,54.150001525878906,54.5,28.589614868164062,3976400,0.0,0.0,0.0,False,-0.012681046775225302,-0.012762137521975848,0.2503340381960397,29.376489639282227,-0.02678586790934867,0.2016656720066991
+2018-08-16,54.79999923706055,55.150001525878906,54.45000076293945,54.95000076293945,28.825672149658203,2791460,0.0,0.0,0.0,False,0.008256749263068963,0.008222848786197062,0.260657732844505,29.376489639282227,-0.0187502828414009,0.2016991783362716
+2018-08-17,54.95000076293945,55.599998474121094,54.95000076293945,55.5,29.114194869995117,2758740,0.0,0.0,0.0,False,0.010009227845198199,0.009959467291824956,0.2732759433273566,29.376489639282227,-0.008928730849324107,0.2018976137624064
+2018-08-20,55.400001525878906,56.04999923706055,55.25,56.04999923706055,29.402713775634766,1746840,0.0,0.0,0.0,False,0.009909905011214803,0.009861123915154238,0.28589398697879553,29.402713775634766,0.0,0.20208785525625564
+2018-08-21,56.0,56.150001525878906,55.400001525878906,55.45000076293945,29.08796501159668,2908260,0.0,0.0,0.0,False,-0.010704752168111398,-0.010762460230767818,0.27212881053372295,29.402713775634766,-0.010704752168111398,0.20180467603327518
+2018-08-22,55.70000076293945,56.04999923706055,55.45000076293945,55.95000076293945,29.350257873535156,2015660,0.0,0.0,0.0,False,0.009017229697364737,0.008976817238923978,0.2835998882229409,29.402713775634766,-0.0017840496798998684,0.20145101904152246
+2018-08-23,55.849998474121094,55.900001525878906,55.650001525878906,55.650001525878906,29.19287872314453,1285240,0.0,0.0,0.0,False,-0.005362104519447297,-0.005376532200152729,0.27671709146113854,29.402713775634766,-0.007136587938495587,0.2009481219512164
+2018-08-24,55.849998474121094,55.900001525878906,55.45000076293945,55.79999923706055,29.271562576293945,1873180,0.0,0.0,0.0,False,0.0026953098355124716,0.0026916840016602637,0.2801582395949207,29.402713775634766,-0.0044605134186458395,0.20095976260477125
+2018-08-27,55.75,55.79999923706055,55.349998474121094,55.650001525878906,29.19287872314453,1434140,0.0,0.0,0.0,False,-0.0026880646683733467,-0.002691684001660299,0.27671709146113854,29.402713775634766,-0.007136587938495587,0.20095912620755724
+2018-08-28,55.70000076293945,55.75,54.95000076293945,54.95000076293945,28.825672149658203,2935200,0.0,0.0,0.0,False,-0.012578635254467119,-0.012658416014982708,0.2606577328445048,29.402713775634766,-0.019625454656322927,0.20131944937828383
+2018-08-29,55.04999923706055,55.150001525878906,54.599998474121094,54.650001525878906,28.668296813964844,2182540,0.0,0.0,0.0,False,-0.005459554763416863,-0.0054745125994490485,0.2537751029141153,29.402713775634766,-0.02497786317528672,0.20140496983375183
+2018-08-30,54.54999923706055,54.599998474121094,54.099998474121094,54.5,28.589614868164062,2098160,0.0,0.0,0.0,False,-0.0027445629683328088,-0.0027483361867480655,0.2503340381960395,29.402713775634766,-0.027653872825320502,0.20130815965228568
+2018-08-31,54.45000076293945,54.45000076293945,53.849998474121094,54.25,28.45846939086914,1809560,0.0,0.0,0.0,False,-0.0045871718769097125,-0.004597725235571141,0.2445985410592837,29.402713775634766,-0.03211419163451823,0.20009979346262793
+2018-09-04,54.29999923706055,54.650001525878906,54.04999923706055,54.54999923706055,28.615842819213867,1925640,0.0,0.0,0.0,False,0.005529932976480412,0.005514699033103936,0.2514810875739668,29.402713775634766,-0.026761847985370513,0.20012511755645465
+2018-09-05,54.5,54.900001525878906,54.04999923706055,54.900001525878906,28.799440383911133,2429060,0.0,0.0,0.0,False,0.006415941192338126,0.006395446656096529,0.2595105166351648,29.402713775634766,-0.020517609235904954,0.20011308520133392
+2018-09-06,54.849998474121094,55.04999923706055,54.29999923706055,54.349998474121094,28.510921478271484,2228640,0.0,0.0,0.0,False,-0.010018212221957978,-0.010068732206509242,0.24689247298372585,29.402713775634766,-0.0303302716942504,0.2003520289415672
+2018-09-07,54.150001525878906,54.45000076293945,53.95000076293945,54.349998474121094,28.510921478271484,2190940,0.0,0.0,0.0,False,0.0,0.0,0.24689247298372585,29.402713775634766,-0.0303302716942504,0.2003154565134635
+2018-09-10,54.400001525878906,54.54999923706055,54.20000076293945,54.45000076293945,28.563385009765625,1330480,0.0,0.0,0.0,False,0.0018401205143132593,0.0018384295666069247,0.24918690540240607,29.402713775634766,-0.028545962535086455,0.20021397528927298
+2018-09-11,54.5,55.0,54.349998474121094,54.849998474121094,28.77322006225586,1738280,0.0,0.0,0.0,False,0.007346295000347336,0.007319442406419451,0.25836380092006306,29.402713775634766,-0.02140937459659087,0.20014865671649773
+2018-09-12,54.900001525878906,55.099998474121094,54.75,54.849998474121094,28.77322006225586,1715000,0.0,0.0,0.0,False,0.0,0.0,0.25836380092006306,29.402713775634766,-0.02140937459659087,0.20014865671649773
+2018-09-13,54.900001525878906,54.95000076293945,54.5,54.650001525878906,28.668296813964844,1312860,0.0,0.0,0.0,False,-0.0036465591290789634,-0.0036532240333982816,0.25377510291411554,29.402713775634766,-0.02497786317528672,0.19995868734876215
+2018-09-14,54.70000076293945,54.75,53.79999923706055,54.5,28.589614868164062,2151340,0.0,0.0,0.0,False,-0.0027445629683328088,-0.0027483361867480655,0.2503340381960397,29.402713775634766,-0.027653872825320502,0.19995355102265192
+2018-09-17,54.45000076293945,54.650001525878906,54.0,54.20000076293945,28.432241439819336,1434420,0.0,0.0,0.0,False,-0.005504566223449525,-0.005519772175221687,0.2434514916813566,29.402713775634766,-0.03300621647446822,0.19986929586160737
+2018-09-18,54.29999923706055,54.400001525878906,53.95000076293945,54.29999923706055,28.484689712524414,1366920,0.0,0.0,0.0,False,0.0018446759751984398,0.0018429766499537363,0.24574525677438586,29.402713775634766,-0.031222426273832316,0.1998481276659303
+2018-09-19,54.25,54.25,53.900001525878906,53.900001525878906,28.27486228942871,1352240,0.0,0.0,0.0,False,-0.007366322933946012,-0.007393588270095333,0.23656869491955423,29.402713775634766,-0.03835875473306394,0.19982469555219967
+2018-09-20,54.099998474121094,54.20000076293945,53.849998474121094,54.150001525878906,28.4060115814209,1879140,0.0,0.0,0.0,False,0.004638370671790071,0.004627646579303311,0.24230435888772273,29.402713775634766,-0.03389830618423417,0.19986310963870377
+2018-09-21,54.25,54.29999923706055,53.95000076293945,54.150001525878906,28.4060115814209,1883080,0.0,0.0,0.0,False,0.0,0.0,0.24230435888772273,29.402713775634766,-0.03389830618423417,0.1997254461777587
+2018-09-24,54.29999923706055,54.349998474121094,53.349998474121094,53.45000076293945,28.038806915283203,1914420,0.0,0.0,0.0,False,-0.012927005436337513,-0.013011286291712314,0.2262450836867953,29.402713775634766,-0.04638710803224544,0.20015832997231015
+2018-09-25,53.650001525878906,53.650001525878906,52.650001525878906,53.099998474121094,27.855195999145508,2741740,0.0,0.0,0.0,False,-0.00654845681174876,-0.006569992021467947,0.21821507071565316,29.402713775634766,-0.052631800870423184,0.19911746201975838
+2018-09-26,53.04999923706055,53.20000076293945,52.45000076293945,52.650001525878906,27.619136810302734,2783380,0.0,0.0,0.0,False,-0.008474511859475564,-0.008510624705672432,0.20789129265148154,29.402713775634766,-0.06066028390923672,0.19930044712529518
+2018-09-27,52.650001525878906,53.150001525878906,52.650001525878906,53.0,27.802743911743164,1104740,0.0,0.0,0.0,False,0.0066478218599481664,0.00662582253677306,0.215921138791211,29.402713775634766,-0.054415720810691015,0.19920656878791518
+2018-09-28,52.900001525878906,53.599998474121094,52.75,53.400001525878906,28.0125789642334,1732500,0.0,0.0,0.0,False,0.007547278540432245,0.007518940328682716,0.22509803430886777,29.402713775634766,-0.04727913287219543,0.19930854378108154
+2018-10-01,53.599998474121094,54.45000076293945,53.54999923706055,54.29999923706055,28.484689712524414,2260460,0.0,0.0,0.0,False,0.016853526727896417,0.016713081844188914,0.24574525677438563,29.402713775634766,-0.031222426273832316,0.19999772942719327
+2018-10-02,54.349998474121094,54.400001525878906,53.900001525878906,54.099998474121094,28.37978172302246,2267620,0.0,0.0,0.0,False,-0.0036829605855185354,-0.0036897593831249536,0.24115722609408885,29.402713775634766,-0.034790395894000126,0.19994573685461864
+2018-10-03,54.0,54.650001525878906,54.0,54.400001525878906,28.537155151367188,2514600,0.0,0.0,0.0,False,0.00554526563596025,0.00552994725404636,0.2480397726087722,29.402713775634766,-0.02943805224485241,0.20001084109112047
+2018-10-04,54.20000076293945,54.5,54.04999923706055,54.20000076293945,28.432241439819336,2725040,0.0,0.0,0.0,False,-0.0036763899902203523,-0.0036831645208750988,0.24345149168135638,29.402713775634766,-0.03300621647446822,0.20004288766699976
+2018-10-05,54.099998474121094,54.54999923706055,53.900001525878906,54.099998474121094,28.37978172302246,2136360,0.0,0.0,0.0,False,-0.001845078479229767,-0.0018467827331711797,0.24115722609408885,29.402713775634766,-0.034790395894000126,0.1998658656084383
+2018-10-08,53.95000076293945,54.29999923706055,53.599998474121094,54.0,28.32731819152832,2107260,0.0,0.0,0.0,False,-0.0018486235026811126,-0.0018503343158665494,0.23886279367540886,29.402713775634766,-0.03657470505316407,0.19985649522384272
+2018-10-09,53.900001525878906,54.650001525878906,53.79999923706055,54.650001525878906,28.668296813964844,2429080,0.0,0.0,0.0,False,0.012037095080130067,0.01196522541100756,0.2537751029141153,29.402713775634766,-0.02497786317528672,0.20013302085128049
+2018-10-10,54.400001525878906,54.54999923706055,53.599998474121094,53.599998474121094,28.11748695373535,3125620,0.0,0.0,0.0,False,-0.019213204879376833,-0.01940017726702203,0.22968606498916455,29.402713775634766,-0.04371116325202762,0.20107467832007914
+2018-10-11,53.29999923706055,53.70000076293945,52.54999923706055,52.70000076293945,27.64537239074707,3717220,0.0,0.0,0.0,False,-0.0167907809031832,-0.016933344150170542,0.209038675692234,29.402713775634766,-0.05976799959002277,0.20172026895654468
+2018-10-12,53.099998474121094,53.54999923706055,52.0,52.79999923706055,27.697826385498047,3091460,0.0,0.0,0.0,False,0.0018973878886339168,0.0018955901219152838,0.2113326910323825,29.402713775634766,-0.057984014779938864,0.20149248112901003
+2018-10-15,52.900001525878906,53.150001525878906,52.599998474121094,52.75,27.671600341796875,1727720,0.0,0.0,0.0,False,-0.0009468628814462976,-0.0009473114392752868,0.21018572507016153,29.402713775634766,-0.05887597475007278,0.20120708181231545
+2018-10-16,52.70000076293945,53.95000076293945,52.650001525878906,53.400001525878906,28.0125789642334,2464660,0.0,0.0,0.0,False,0.012322331134621445,0.012247029178347787,0.225098034308868,29.402713775634766,-0.04727913287219543,0.2014702200685144
+2018-10-17,53.5,53.75,52.75,52.75,27.671600341796875,3201720,0.0,0.0,0.0,False,-0.012172339536173582,-0.012247029178347699,0.21018572507016153,29.402713775634766,-0.05887597475007278,0.20164095947742375
+2018-10-18,52.599998474121094,53.599998474121094,52.54999923706055,52.599998474121094,27.592918395996094,3120440,0.0,0.0,0.0,False,-0.002843418697469957,-0.0028474688918354255,0.20674466035208572,29.402713775634766,-0.061551984400106674,0.20105163127202014
+2018-10-19,52.95000076293945,53.349998474121094,52.5,52.5,27.540447235107422,3445260,0.0,0.0,0.0,False,-0.0019016169343031297,-0.0019034273032350899,0.20444989427058036,29.402713775634766,-0.06333655303853458,0.20093607463945423
+2018-10-22,52.849998474121094,52.900001525878906,52.04999923706055,52.25,27.409299850463867,2657600,0.0,0.0,0.0,False,-0.004761991826929157,-0.004773366234264963,0.1987143137181182,29.402713775634766,-0.06779693671754838,0.2006833898593767
+2018-10-23,51.599998474121094,51.900001525878906,50.54999923706055,51.5,27.015867233276367,4846020,0.0,0.0,0.0,False,-0.014353982747970173,-0.014457997710795548,0.18150798913926347,29.402713775634766,-0.08117776340550964,0.20057718540299418
+2018-10-24,51.650001525878906,51.70000076293945,49.75,49.79999923706055,26.12408447265625,4214180,0.0,0.0,0.0,False,-0.03300959221185684,-0.03356670313528782,0.1425068922227255,29.402713775634766,-0.11150771075068,0.20325962469510075
+2018-10-25,50.29999923706055,50.599998474121094,49.75,50.150001525878906,26.30769157409668,4024700,0.0,0.0,0.0,False,0.007028269321078362,0.007003686153789819,0.15053673836245496,29.402713775634766,-0.10526314765213429,0.20185262356780054
+2018-10-26,49.75,49.849998474121094,48.599998474121094,49.0,25.70442771911621,4018000,0.0,0.0,0.0,False,-0.02293108284629808,-0.023198089863486097,0.12415368509735591,29.402713775634766,-0.1257804325389592,0.2025222936848479
+2018-10-29,49.5,49.650001525878906,47.95000076293945,48.70000076293945,25.54705047607422,3712660,0.0,0.0,0.0,False,-0.006122573307669965,-0.006141393116049841,0.11727097175126011,29.402713775634766,-0.13113290592773896,0.20204571934021612
+2018-10-30,48.150001525878906,49.45000076293945,47.95000076293945,49.45000076293945,25.94048500061035,3755480,0.0,0.0,0.0,False,0.015400389368025014,0.015283006993782823,0.1344773797458212,29.402713775634766,-0.11775201436996163,0.20245560278031388
+2018-10-31,49.20000076293945,50.04999923706055,48.95000076293945,49.099998474121094,25.756877899169922,4717620,0.0,0.0,0.0,False,-0.007078013438688968,-0.007103181405594157,0.1264475336060915,29.402713775634766,-0.12399657746850734,0.2025724211687249
+2018-11-01,49.20000076293945,49.79999923706055,48.95000076293945,49.5,25.966716766357422,4202440,0.0,0.0,0.0,False,0.008146906158772449,0.008113899266977719,0.13562459595516096,29.402713775634766,-0.11685985979037972,0.2020383626454936
+2018-11-02,49.45000076293945,49.849998474121094,48.79999923706055,49.04999923706055,25.730655670166016,5210920,0.0,0.0,0.0,False,-0.009090910426428955,-0.00913248491104487,0.125300734475283,29.402713775634766,-0.12488840769900922,0.20122851163458927
+2018-11-05,49.45000076293945,50.400001525878906,49.20000076293945,50.25,26.36014175415039,2964220,0.0,0.0,0.0,False,0.02446444008476023,0.024169978562714852,0.15283058687119033,29.402713775634766,-0.10347929258168242,0.20253386942032883
+2018-11-06,50.25,50.45000076293945,49.599998474121094,50.29999923706055,26.38637924194336,2753140,0.0,0.0,0.0,False,0.0009953469915933155,0.0009948519622332364,0.15397805332764936,29.402713775634766,-0.10258694339265251,0.2020604477657912
+2018-11-07,50.79999923706055,51.599998474121094,50.650001525878906,51.0,26.753582000732422,4173560,0.0,0.0,0.0,False,0.013916375392852842,0.013820431741379438,0.17003724511287044,29.402713775634766,-0.0900982064144571,0.20240558529790167
+2018-11-08,50.04999923706055,51.04999923706055,49.70000076293945,50.099998474121094,26.78298568725586,3531440,0.955,0.0,0.0,False,0.0010990560636938707,0.0010984525437393333,0.17132318164185945,29.402713775634766,-0.08909817333085102,0.2018741289516584
+2018-11-09,49.650001525878906,49.849998474121094,48.95000076293945,49.650001525878906,26.54241943359375,4481500,0.0,0.0,0.0,False,-0.008982055117797372,-0.009022636963215716,0.16080229226359855,29.402713775634766,-0.09727994374489557,0.20207962631677287
+2018-11-12,49.650001525878906,49.70000076293945,48.75,48.79999923706055,26.088022232055664,4584260,0.0,0.0,0.0,False,-0.017119660198081754,-0.01726789584592366,0.14092975146289133,29.402713775634766,-0.11273420436197612,0.20270385063949437
+2018-11-13,48.95000076293945,49.400001525878906,47.95000076293945,47.95000076293945,25.633617401123047,4860200,0.0,0.0,0.0,False,-0.017418140282564942,-0.017571620930894226,0.12105687699935874,29.402713775634766,-0.12818872445832086,0.20227821424959555
+2018-11-14,48.54999923706055,48.900001525878906,47.5,47.75,25.526691436767578,4598340,0.0,0.0,0.0,False,-0.004171317792657114,-0.004180042008156511,0.1163805925017507,29.402713775634766,-0.13182532634382693,0.20155897512409493
+2018-11-15,47.75,48.5,47.5,48.349998474121094,25.847448348999023,3437420,0.0,0.0,0.0,False,0.012565549790343855,0.012487258436652191,0.13040852842180506,29.402713775634766,-0.12091623425528475,0.2017535520574582
+2018-11-16,48.45000076293945,49.0,48.20000076293945,48.54999923706055,25.954368591308594,3024580,0.0,0.0,0.0,False,0.004136587908636358,0.0041280557501294736,0.13508456267229407,29.402713775634766,-0.11727982697922679,0.20178950933573778
+2018-11-19,48.29999923706055,49.04999923706055,48.20000076293945,48.349998474121094,25.847448348999023,3677800,0.0,0.0,0.0,False,-0.004119547040160931,-0.004128055750129435,0.13040852842180506,29.402713775634766,-0.12091623425528475,0.20180012781736256
+2018-11-20,47.900001525878906,48.20000076293945,46.54999923706055,46.95000076293945,25.099018096923828,4600740,0.0,0.0,0.0,False,-0.028955672605268212,-0.029383160450893106,0.09767678916262024,29.402713775634766,-0.14637069596879504,0.20387794540900908
+2018-11-21,47.29999923706055,48.5,47.150001525878906,47.95000076293945,25.633617401123047,4282160,0.0,0.0,0.0,False,0.02129961029291172,0.021075944022397333,0.12105687699935874,29.402713775634766,-0.12818872445832086,0.2045161832073415
+2018-11-23,47.099998474121094,47.45000076293945,46.54999923706055,47.0,25.125755310058594,1956640,0.0,0.0,0.0,False,-0.019812345761320516,-0.020011241731204818,0.09884611053414138,29.402713775634766,-0.14546135088797052,0.20534085585606363
+2018-11-26,47.29999923706055,47.95000076293945,47.150001525878906,47.400001525878906,25.33959197998047,3122720,0.0,0.0,0.0,False,0.008510656387562099,0.008474644928006212,0.1081980122037065,29.402713775634766,-0.1381886660754864,0.20549167940405505
+2018-11-27,47.29999923706055,47.70000076293945,46.95000076293945,47.04999923706055,25.152482986450195,3645760,0.0,0.0,0.0,False,-0.007384057078665629,-0.0074114541792903695,0.1000150148271306,29.402713775634766,-0.14455233015622593,0.2050874292578565
+2018-11-28,47.099998474121094,47.75,46.650001525878906,47.650001525878906,25.473228454589844,5323140,0.0,0.0,0.0,False,0.012752039960127748,0.012671417376716431,0.11404245025294668,29.402713775634766,-0.13364362728657997,0.20544985283104572
+2018-11-29,47.75,48.70000076293945,47.70000076293945,48.20000076293945,25.76725959777832,4119500,0.0,0.0,0.0,False,0.011542751391431683,0.011476642072530224,0.12690156529571794,29.402713775634766,-0.1236434910599663,0.2055951636139028
+2018-11-30,48.099998474121094,48.349998474121094,47.400001525878906,47.75,25.526691436767578,5007280,0.0,0.0,0.0,False,-0.009336195030669292,-0.009380050474914456,0.1163805925017507,29.402713775634766,-0.13182532634382693,0.20028314458331242
+2018-12-03,48.5,49.25,48.29999923706055,49.25,26.328582763671875,3345900,0.0,0.0,0.0,False,0.03141383711597201,0.030930518402759573,0.15145039059403298,29.402713775634766,-0.10455262855737957,0.20221517539512648
+2018-12-04,49.150001525878906,49.20000076293945,47.70000076293945,47.79999923706055,25.553422927856445,3869740,0.0,0.0,0.0,False,-0.02944176079560934,-0.029883868689395382,0.1175496636261526,29.402713775634766,-0.1309161758724504,0.20430919343063014
+2018-12-06,47.0,47.45000076293945,46.20000076293945,47.400001525878906,25.33959197998047,6119780,0.0,0.0,0.0,False,-0.00836799627508511,-0.008403204508406419,0.10819801220370628,29.402713775634766,-0.1381886660754864,0.20437159111083686
+2018-12-07,48.0,48.650001525878906,47.25,47.29999923706055,25.286130905151367,5383940,0.0,0.0,0.0,False,-0.0021097843592484677,-0.002112013089581758,0.1058599533706086,29.402713775634766,-0.14000690214842348,0.20346773606869123
+2018-12-10,47.29999923706055,47.29999923706055,46.04999923706055,46.54999923706055,24.88518714904785,4835580,0.0,0.0,0.0,False,-0.015856271471798578,-0.01598332701898095,0.0883251377401737,29.402713775634766,-0.15364318617183104,0.20314207235359774
+2018-12-11,47.099998474121094,47.29999923706055,46.45000076293945,46.75,24.99210548400879,6746520,0.0,0.0,0.0,False,0.004296464974145486,0.004287261520635336,0.09300108857495637,29.402713775634766,-0.15000684376558904,0.2031886530496387
+2018-12-12,47.150001525878906,47.650001525878906,46.849998474121094,47.20000076293945,25.232681274414062,5285840,0.0,0.0,0.0,False,0.009626071343177056,0.009580035909563038,0.10352239503174898,29.402713775634766,-0.14182474900246445,0.2020946985274759
+2018-12-13,47.0,48.29999923706055,46.900001525878906,48.20000076293945,25.76725959777832,6644380,0.0,0.0,0.0,False,0.02118594998092105,0.020964647948321043,0.12690156529571772,29.402713775634766,-0.1236434910599663,0.20303381927517505
+2018-12-14,47.849998474121094,48.54999923706055,47.5,47.5,25.393049240112305,5722840,0.0,0.0,0.0,False,-0.01452270685774748,-0.01462919360635384,0.11053590420539128,29.402713775634766,-0.13637055974218137,0.20340840013791625
+2018-12-17,47.54999923706055,47.70000076293945,45.75,46.25,24.724807739257812,5819560,0.0,0.0,0.0,False,-0.02631592190979959,-0.026668383097640424,0.08131112807229357,29.402713775634766,-0.1590977646510101,0.2050052519501386
+2018-12-18,46.099998474121094,46.400001525878906,44.54999923706055,44.95000076293945,24.02984046936035,6114260,0.0,0.0,0.0,False,-0.028108096015403983,-0.028510690598367493,0.05091753106191277,29.402713775634766,-0.18273392542176736,0.20665695114520372
+2018-12-19,45.04999923706055,46.599998474121094,45.04999923706055,45.5,24.323871612548828,9425200,0.0,0.0,0.0,False,0.012236083862620095,0.012161828107917185,0.06377664610468403,29.402713775634766,-0.1727337891951537,0.20685654942831078
+2018-12-20,45.349998474121094,45.79999923706055,43.849998474121094,44.25,23.655630111694336,8725240,0.0,0.0,0.0,False,-0.027472661897694928,-0.02785709272546433,0.0345518699715861,29.402713775634766,-0.19546099410398243,0.20844524653264251
+2018-12-21,44.099998474121094,44.75,43.20000076293945,43.599998474121094,23.30814552307129,8810120,0.0,0.0,0.0,False,-0.014689297515320221,-0.014798253554292611,0.01935502975854253,29.402713775634766,-0.20727910692426899,0.20893509731860924
+2018-12-24,43.20000076293945,43.25,41.599998474121094,41.599998474121094,22.23896598815918,4437800,0.0,0.0,0.0,False,-0.0458714973207025,-0.04695691777966329,-0.027404311757871058,29.402713775634766,-0.24364240124705738,0.21380703112825303
+2018-12-26,42.0,43.95000076293945,41.349998474121094,43.849998474121094,23.44179344177246,9097120,0.0,0.0,0.0,False,0.05408648289914697,0.052674498839559464,0.02519996830202098,29.402713775634766,-0.20273367891646654,0.2203331514564967
+2018-12-27,43.400001525878906,43.650001525878906,41.54999923706055,43.349998474121094,23.174495697021484,12113100,0.0,0.0,0.0,False,-0.011402614966935953,-0.01146812323409546,0.013510007799358181,29.402713775634766,-0.21182459980188761,0.22059325063994753
+2018-12-28,43.400001525878906,43.599998474121094,42.349998474121094,43.20000076293945,23.094310760498047,11202260,0.0,0.0,0.0,False,-0.0034600509789622924,-0.0034660507991378276,0.010003211504683973,29.402713775634766,-0.21455172686693713,0.2205325720156598
+2018-12-31,43.400001525878906,43.75,43.099998474121094,43.650001525878906,23.334875106811523,11057100,0.0,0.0,0.0,False,0.010416606445122989,0.010362727434841786,0.02052401746723853,29.402713775634766,-0.20637002132270854,0.22074296350359984
+2019-01-02,43.20000076293945,44.79999923706055,42.95000076293945,44.45000076293945,23.762548446655273,5113460,0.0,0.0,0.0,False,0.018327646404197484,0.01816171939405907,0.03922782080636922,29.402713775634766,-0.19182465169774043,0.2215002979943295
+2019-01-03,44.54999923706055,45.25,44.20000076293945,44.70000076293945,23.896196365356445,4924600,0.0,0.0,0.0,False,0.005624309151907703,0.005608551780466255,0.04507275934984767,29.402713775634766,-0.18727922368993788,0.220112832027367
+2019-01-04,45.349998474121094,47.349998474121094,45.29999923706055,47.20000076293945,25.232681274414062,5144980,0.0,0.0,0.0,False,0.05592877161802989,0.05442073188985081,0.10352239503174965,29.402713775634766,-0.14182474900246445,0.22586723772222328
+2019-01-07,47.5,48.400001525878906,47.099998474121094,47.79999923706055,25.553422927856445,5773780,0.0,0.0,0.0,False,0.012711358335414591,0.012631247186770899,0.11754966362615304,29.402713775634766,-0.1309161758724504,0.22605852255598405
+2019-01-08,48.349998474121094,49.349998474121094,48.150001525878906,49.0,26.194936752319336,5810780,0.0,0.0,0.0,False,0.02510480988296715,0.024794860907192382,0.14560553546626154,29.402713775634766,-0.10909799169536616,0.22737975552772932
+2019-01-09,49.5,49.70000076293945,49.04999923706055,49.54999923706055,26.488956451416016,5462300,0.0,0.0,0.0,False,0.011224295056587508,0.011161770087607905,0.15846415001479475,29.402713775634766,-0.0990982446876486,0.22764837920639988
+2019-01-10,49.45000076293945,49.45000076293945,48.150001525878906,48.75,26.061288833618164,10799160,0.0,0.0,0.0,False,-0.016145128955240118,-0.016276881583073183,0.1397605969227833,29.402713775634766,-0.11364341970316871,0.22819226760631747
+2019-01-11,48.650001525878906,48.75,48.04999923706055,48.099998474121094,25.713808059692383,5705160,0.0,0.0,0.0,False,-0.013333215258239384,-0.01342290066144452,0.12456392354115242,29.402713775634766,-0.12546140278382334,0.2285014960708413
+2019-01-14,47.900001525878906,48.20000076293945,47.54999923706055,47.70000076293945,25.499967575073242,5063380,0.0,0.0,0.0,False,-0.00831617332301493,-0.008350945608146976,0.1152118550401744,29.402713775634766,-0.13273421733593938,0.2281928882888746
+2019-01-15,48.099998474121094,48.79999923706055,47.900001525878906,48.54999923706055,25.954368591308594,5138140,0.0,0.0,0.0,False,0.017819670354386474,0.01766276133128152,0.13508456267229407,29.402713775634766,-0.11727982697922679,0.22862688470160417
+2019-01-16,48.599998474121094,49.04999923706055,48.599998474121094,48.650001525878906,26.007831573486328,3838280,0.0,0.0,0.0,False,0.0020598837528891245,0.00205776510130319,0.1374227049210981,29.402713775634766,-0.11546152603647375,0.22854764748870363
+2019-01-17,48.45000076293945,48.95000076293945,48.29999923706055,48.650001525878906,26.007831573486328,4267220,0.0,0.0,0.0,False,0.0,0.0,0.1374227049210981,29.402713775634766,-0.11546152603647375,0.22847681138451892
+2019-01-18,48.95000076293945,49.349998474121094,48.599998474121094,49.29999923706055,26.355310440063477,3415580,0.0,0.0,0.0,False,0.01336054740262882,0.013272082378841345,0.15261929488702264,29.402713775634766,-0.10364360782563509,0.22881069882148608
+2019-01-22,48.900001525878906,49.20000076293945,47.849998474121094,47.95000076293945,25.633617401123047,5855060,0.0,0.0,0.0,False,-0.02738321146251277,-0.027765119658769537,0.12105687699935896,29.402713775634766,-0.12818872445832086,0.23037027343394373
+2019-01-23,48.20000076293945,48.54999923706055,47.599998474121094,48.099998474121094,25.713808059692383,3602900,0.0,0.0,0.0,False,0.00312833952830327,0.0031234564554904164,0.1245639235411522,29.402713775634766,-0.12546140278382334,0.22965069803477767
+2019-01-24,48.150001525878906,48.54999923706055,47.75,48.349998474121094,25.847448348999023,3336460,0.0,0.0,0.0,False,0.005197218902638134,0.005183759973005276,0.13040852842180528,29.402713775634766,-0.12091623425528475,0.22971864865966307
+2019-01-25,48.599998474121094,49.0,48.5,48.900001525878906,26.141475677490234,4777380,0.0,0.0,0.0,False,0.011375487611820612,0.011311273273369398,0.14326747663316386,29.402713775634766,-0.11091622776830323,0.2299989083703298
+2019-01-28,48.54999923706055,48.849998474121094,48.20000076293945,48.45000076293945,25.900911331176758,5224900,0.0,0.0,0.0,False,-0.00920240116821791,-0.009245004833956669,0.1327466706706093,29.402713775634766,-0.11909793331253171,0.23016702345606385
+2019-01-29,48.849998474121094,49.400001525878906,48.70000076293945,49.04999923706055,26.221664428710938,3574720,0.0,0.0,0.0,False,0.012383853735219441,0.01230780105831405,0.14677443975925097,29.402713775634766,-0.10818897096362168,0.23045573773245712
+2019-01-30,49.5,50.150001525878906,49.0,49.79999923706055,26.622610092163086,3763800,0.0,0.0,0.0,False,0.015290625983800599,0.01517490252737064,0.16430933880539222,29.402713775634766,-0.09455262207039805,0.22978746839280884
+2019-01-31,50.04999923706055,50.25,48.849998474121094,49.20000076293945,26.301851272583008,6418040,0.0,0.0,0.0,False,-0.012048361091180126,-0.012121530905139209,0.15028131946963175,29.402713775634766,-0.10546177902875609,0.2299683621503355
+2019-02-01,49.25,49.849998474121094,49.0,49.70000076293945,26.569149017333984,4067300,0.0,0.0,0.0,False,0.010162696989683306,0.010111404008590175,0.16197127997229477,29.402713775634766,-0.09637085814333501,0.23014509110667414
+2019-02-04,49.650001525878906,50.25,49.349998474121094,50.04999923706055,26.756258010864258,3691020,0.0,0.0,0.0,False,0.007042340475722497,0.0070176590051644625,0.17015427734887068,29.402713775634766,-0.0900071940625955,0.23014587577278306
+2019-02-05,49.95000076293945,50.349998474121094,49.79999923706055,50.150001525878906,26.809717178344727,3238520,0.0,0.0,0.0,False,0.001998006128463903,0.0019960127689406266,0.172492252766262,29.402713775634766,-0.0881890228594745,0.22856856194365616
+2019-02-06,50.099998474121094,50.29999923706055,49.400001525878906,49.54999923706055,26.488956451416016,2931280,0.0,0.0,0.0,False,-0.011964345792793485,-0.012036494631140926,0.15846415001479497,29.402713775634766,-0.0990982446876486,0.22843244458856776
+2019-02-07,49.45000076293945,49.45000076293945,48.04999923706055,48.5,25.92763900756836,4937540,0.0,0.0,0.0,False,-0.021190621264268406,-0.0214183655881209,0.13391557496359874,29.402713775634766,-0.11818891258078723,0.22852496714225748
+2019-02-08,48.29999923706055,48.599998474121094,47.45000076293945,48.25,25.793989181518555,3705220,0.0,0.0,0.0,False,-0.005154724115481235,-0.005168055538774512,0.12807055300441417,29.402713775634766,-0.12273440545840575,0.22844435046898004
+2019-02-11,48.0,48.349998474121094,47.79999923706055,48.25,25.793989181518555,2888080,0.0,0.0,0.0,False,0.0,0.0,0.12807055300441417,29.402713775634766,-0.12273440545840575,0.22560180630071852
+2019-02-12,48.75,49.25,48.54999923706055,49.04999923706055,26.221664428710938,3667580,0.0,0.0,0.0,False,0.01658042283350314,0.016444468353109653,0.14677443975925097,29.402713775634766,-0.10818897096362168,0.2261606850074607
+2019-02-13,49.29999923706055,49.79999923706055,49.20000076293945,49.70000076293945,26.569149017333984,2835920,0.0,0.0,0.0,False,0.013251812811797548,0.013164775630821605,0.16197127997229455,29.402713775634766,-0.09637085814333501,0.22566192551277234
+2019-02-14,48.25,49.5,48.04999923706055,49.29999923706055,26.882686614990234,3160120,0.975,0.0,0.0,False,0.011800814450312114,0.011731727827254623,0.17568348744383933,29.402713775634766,-0.08570729830838986,0.22553481552930887
+2019-02-15,49.45000076293945,49.75,49.29999923706055,49.54999923706055,27.01900863647461,2045000,0.0,0.0,0.0,False,0.0050709969370530406,0.005058182734349842,0.18164537480761078,29.402713775634766,-0.08107092281854156,0.22558908103430728
+2019-02-19,49.5,50.75,49.5,50.400001525878906,27.48250389099121,3303340,0.0,0.0,0.0,False,0.01715441379632643,0.017008938182436255,0.20191580852757585,29.402713775634766,-0.06530723317909448,0.22600146678395544
+2019-02-20,50.400001525878906,50.45000076293945,49.79999923706055,49.900001525878906,27.209867477416992,2352140,0.0,0.0,0.0,False,-0.009920362957306472,-0.009969897631475778,0.18999236746285786,29.402713775634766,-0.0745797246795269,0.22594132667283773
+2019-02-21,50.0,50.04999923706055,49.04999923706055,49.29999923706055,26.882686614990234,3533020,0.0,0.0,0.0,False,-0.012024346046459189,-0.012097223285310411,0.17568348744383933,29.402713775634766,-0.08570729830838986,0.22626989327600303
+2019-02-22,49.54999923706055,49.849998474121094,49.20000076293945,49.20000076293945,26.828163146972656,3137600,0.0,0.0,0.0,False,-0.0020282001125280225,-0.0020302596956786297,0.17329896606230832,29.402713775634766,-0.08756166686884426,0.22555588432834592
+2019-02-25,49.20000076293945,49.70000076293945,49.099998474121094,49.54999923706055,27.01900863647461,3143620,0.0,0.0,0.0,False,0.0071136249044128075,0.007088442430028603,0.181645374807611,29.402713775634766,-0.08107092281854156,0.22535520907233403
+2019-02-26,49.599998474121094,49.70000076293945,48.849998474121094,48.900001525878906,26.664569854736328,2604740,0.0,0.0,0.0,False,-0.013118126816089148,-0.013204929402273333,0.16614440092923966,29.402713775634766,-0.09312555098799968,0.22565454676053384
+2019-02-27,49.099998474121094,49.150001525878906,48.45000076293945,48.79999923706055,26.610044479370117,2870800,0.0,0.0,0.0,False,-0.0020448623646754926,-0.002046955950270531,0.1637597961320023,29.402713775634766,-0.09497998441827016,0.22564888233108582
+2019-02-28,48.95000076293945,49.0,48.29999923706055,48.45000076293945,26.419193267822266,5355980,0.0,0.0,0.0,False,-0.0071721492873043635,-0.007197992793130404,0.1554131371395806,29.402713775634766,-0.10147092307802086,0.22566285516663098
+2019-03-01,48.599998474121094,49.04999923706055,48.20000076293945,48.75,26.582782745361328,4176840,0.0,0.0,0.0,False,0.006192069374741704,0.00617297728566341,0.1625675354412368,29.402713775634766,-0.09590716869849747,0.2246162344561695
+2019-03-04,48.95000076293945,49.099998474121094,48.349998474121094,48.849998474121094,26.637306213378906,3228880,0.0,0.0,0.0,False,0.002051082030796403,0.0020489814338885103,0.1649520568227676,29.402713775634766,-0.09405280013804296,0.22452389287266677
+2019-03-05,48.95000076293945,49.0,48.400001525878906,48.849998474121094,26.637306213378906,3179340,0.0,0.0,0.0,False,0.0,0.0,0.1649520568227676,29.402713775634766,-0.09405280013804296,0.22451303098217773
+2019-03-06,48.70000076293945,48.70000076293945,48.20000076293945,48.25,26.310138702392578,2969220,0.0,0.0,0.0,False,-0.012282304688227219,-0.012358355553969216,0.15064376071369345,29.402713775634766,-0.10517991967819385,0.22478989885787523
+2019-03-07,48.45000076293945,49.150001525878906,48.20000076293945,49.099998474121094,26.773622512817383,4061440,0.0,0.0,0.0,False,0.017616167503619273,0.017462801354494014,0.17091369393942024,29.402713775634766,-0.08941661925764277,0.22538086662519674
+2019-03-08,48.54999923706055,48.95000076293945,48.150001525878906,48.79999923706055,26.610044479370117,3212040,0.0,0.0,0.0,False,-0.006109671314330156,-0.006128411726946327,0.1637597961320023,29.402713775634766,-0.09497998441827016,0.2253864236904997
+2019-03-11,49.04999923706055,49.849998474121094,48.95000076293945,49.5,26.99174690246582,3995540,0.0,0.0,0.0,False,0.014344298574608727,0.014242392482025431,0.1804531141168455,29.402713775634766,-0.08199810709876887,0.22570710460452523
+2019-03-12,49.54999923706055,49.849998474121094,49.29999923706055,49.45000076293945,26.964481353759766,2460160,0.0,0.0,0.0,False,-0.00101014390823162,-0.0010106544474302868,0.17926068659466732,29.402713775634766,-0.0829254211186281,0.22493686774443278
+2019-03-13,49.650001525878906,49.849998474121094,49.349998474121094,49.45000076293945,26.964481353759766,2100360,0.0,0.0,0.0,False,0.0,0.0,0.17926068659466732,29.402713775634766,-0.0829254211186281,0.22382536073884846
+2019-03-14,49.45000076293945,49.650001525878906,49.29999923706055,49.45000076293945,26.964481353759766,1465340,0.0,0.0,0.0,False,0.0,0.0,0.17926068659466732,29.402713775634766,-0.0829254211186281,0.22382247017072843
+2019-03-15,49.45000076293945,49.54999923706055,49.0,49.45000076293945,26.964481353759766,2638720,0.0,0.0,0.0,False,0.0,0.0,0.17926068659466732,29.402713775634766,-0.0829254211186281,0.22320912566837975
+2019-03-18,49.54999923706055,50.20000076293945,49.29999923706055,50.04999923706055,27.291656494140625,2461920,0.0,0.0,0.0,False,0.012133559555197682,0.012060538002285119,0.19356931636656705,29.402713775634766,-0.07179804209921314,0.2175836257374728
+2019-03-19,50.25,50.849998474121094,50.150001525878906,50.349998474121094,27.455245971679688,3490340,0.0,0.0,0.0,False,0.005994120495184552,0.005976227222282338,0.20072371466822325,29.402713775634766,-0.06623428771968976,0.21714018424314618
+2019-03-20,50.5,51.099998474121094,50.20000076293945,50.5,27.53703498840332,4004120,0.0,0.0,0.0,False,0.0029789941349642746,0.0029745657245620984,0.20430066357193244,29.402713775634766,-0.063452605139376,0.2137961087209024
+2019-03-21,50.5,51.25,50.5,51.0,27.80967903137207,3047420,0.0,0.0,0.0,False,0.009900994899544102,0.009852301196481759,0.2162244382994758,29.402713775634766,-0.05417985415967963,0.21384531331795317
+2019-03-22,50.54999923706055,50.75,50.04999923706055,50.29999923706055,27.427980422973633,2227120,0.0,0.0,0.0,False,-0.013725387048438953,-0.013820451035544013,0.1995312871460453,29.402713775634766,-0.06716160173954899,0.21353350504122193
+2019-03-25,50.25,50.25,49.400001525878906,49.79999923706055,27.155332565307617,4617280,0.0,0.0,0.0,False,-0.009940500666160812,-0.009990237322243047,0.18760734558708925,29.402713775634766,-0.0764344824588774,0.2121314686811992
+2019-03-26,50.20000076293945,50.79999923706055,49.79999923706055,50.099998474121094,27.318918228149414,2575160,0.0,0.0,0.0,False,0.006024071421271593,0.006005999245427641,0.19476157705733255,29.402713775634766,-0.07087085781898594,0.21204332123146505
+2019-03-27,50.099998474121094,50.20000076293945,49.5,49.70000076293945,27.100801467895508,2484660,0.0,0.0,0.0,False,-0.007984092138361376,-0.008016135674996564,0.18522249054273288,29.402713775634766,-0.07828911049859588,0.21220491867102403
+2019-03-28,49.650001525878906,50.04999923706055,49.45000076293945,49.95000076293945,27.237123489379883,2739560,0.0,0.0,0.0,False,0.005030184131117554,0.005017575021339688,0.19118437790650455,29.402713775634766,-0.0736527350087477,0.21194322568962565
+2019-03-29,50.25,50.349998474121094,50.0,50.150001525878906,27.34618377685547,2660940,0.0,0.0,0.0,False,0.004004104453912305,0.003996109362687469,0.19595400457951073,29.402713775634766,-0.0699435437991267,0.21196857263780286
+2019-04-01,50.45000076293945,51.0,50.400001525878906,50.75,27.673357009887695,2990340,0.0,0.0,0.0,False,0.011964127634845001,0.011893123235872707,0.2102625509357039,29.402713775634766,-0.05881622964952782,0.21191239757356348
+2019-04-02,50.79999923706055,51.0,50.599998474121094,50.79999923706055,27.700618743896484,2118540,0.0,0.0,0.0,False,0.000985125657109398,0.0009846407392731212,0.2114548116264694,29.402713775634766,-0.05788904536930062,0.21175317187081336
+2019-04-03,51.0,51.099998474121094,50.5,50.70000076293945,27.646089553833008,2257680,0.0,0.0,0.0,False,-0.0019685188467312154,-0.0019704589264299198,0.20907003999781937,29.402713775634766,-0.05974360853920313,0.21166082108277712
+2019-04-04,50.75,50.900001525878906,50.349998474121094,50.54999923706055,27.56429672241211,1872960,0.0,0.0,0.0,False,-0.002958567838740045,-0.002962953052004712,0.20549292426269772,29.402713775634766,-0.0625254208591488,0.21167354264937516
+2019-04-05,50.54999923706055,51.0,50.5,50.75,27.673357009887695,2325760,0.0,0.0,0.0,False,0.003956577908512671,0.003948771239161471,0.2102625509357039,29.402713775634766,-0.05881622964952782,0.21121424920101883
+2019-04-08,50.849998474121094,51.099998474121094,50.599998474121094,50.650001525878906,27.618820190429688,3120440,0.0,0.0,0.0,False,-0.0019707337797334468,-0.0019726782306321057,0.2078774456442285,29.402713775634766,-0.060671052298694406,0.21066374515978378
+2019-04-09,50.599998474121094,50.650001525878906,50.04999923706055,50.29999923706055,27.427980422973633,2892940,0.0,0.0,0.0,False,-0.006909772616651599,-0.006933755637455851,0.19953128714604484,29.402713775634766,-0.06716160173954899,0.21079655420800417
+2019-04-10,50.349998474121094,50.5,50.0,50.099998474121094,27.318918228149414,1908940,0.0,0.0,0.0,False,-0.003976311530865306,-0.003984238076815343,0.19476157705733232,29.402713775634766,-0.07087085781898594,0.20922314575209142
+2019-04-11,50.150001525878906,50.45000076293945,49.900001525878906,50.349998474121094,27.455245971679688,2002940,0.0,0.0,0.0,False,0.004990232131146355,0.004977822191315449,0.2007237146682228,29.402713775634766,-0.06623428771968976,0.2087989234937063
+2019-04-12,50.849998474121094,51.150001525878906,50.70000076293945,50.70000076293945,27.646089553833008,2383100,0.0,0.0,0.0,False,0.006951078943170819,0.00692703156643085,0.20907003999781892,29.402713775634766,-0.05974360853920313,0.20875435664025582
+2019-04-15,50.849998474121094,51.04999923706055,50.5,50.70000076293945,27.646089553833008,1847820,0.0,0.0,0.0,False,0.0,0.0,0.20907003999781892,29.402713775634766,-0.05974360853920313,0.20875435664025582
+2019-04-16,50.79999923706055,50.849998474121094,50.150001525878906,50.29999923706055,27.427980422973633,2934620,0.0,0.0,0.0,False,-0.007889330258974536,-0.007920615680931078,0.19953128714604462,29.402713775634766,-0.06716160173954899,0.20467348066437846
+2019-04-17,50.400001525878906,50.5,49.79999923706055,49.900001525878906,27.209867477416992,1852620,0.0,0.0,0.0,False,-0.007952205820226932,-0.007983993241157993,0.18999236746285764,29.402713775634766,-0.0745797246795269,0.20432413798383095
+2019-04-18,49.95000076293945,49.95000076293945,49.29999923706055,49.70000076293945,27.100801467895508,4041460,0.0,0.0,0.0,False,-0.004008325641865151,-0.00401638051065397,0.18522249054273243,29.402713775634766,-0.07828911049859588,0.20430391807292206
+2019-04-22,49.95000076293945,50.5,49.849998474121094,50.349998474121094,27.455245971679688,1694500,0.0,0.0,0.0,False,0.01307874618409599,0.012993957866312208,0.20072371466822303,29.402713775634766,-0.06623428771968976,0.2039908268817069
+2019-04-23,50.5,50.75,50.150001525878906,50.45000076293945,27.509763717651367,3289380,0.0,0.0,0.0,False,0.001985695048149161,0.0019837261617115676,0.203107985802635,29.402713775634766,-0.06438011376868336,0.20399204227016068
+2019-04-24,50.400001525878906,50.5,49.849998474121094,49.95000076293945,27.237123489379883,2403780,0.0,0.0,0.0,False,-0.009910671391792025,-0.009960109006684016,0.19118437790650433,29.402713775634766,-0.0736527350087477,0.20299162181745573
+2019-04-25,49.849998474121094,50.04999923706055,49.75,49.79999923706055,27.155332565307617,2215440,0.0,0.0,0.0,False,-0.003002920778479301,-0.0030074385917707555,0.18760734558708902,29.402713775634766,-0.0764344824588774,0.20204402176296818
+2019-04-26,49.75,49.900001525878906,49.5,49.79999923706055,27.155332565307617,1812060,0.0,0.0,0.0,False,0.0,0.0,0.18760734558708902,29.402713775634766,-0.0764344824588774,0.20189983205568707
+2019-04-29,49.95000076293945,50.150001525878906,49.70000076293945,50.0,27.26439094543457,1573120,0.0,0.0,0.0,False,0.0040160944398184295,0.004008051459597523,0.19237688884438886,29.402713775634766,-0.07272535611907249,0.20188783103735605
+2019-04-30,50.25,50.45000076293945,49.599998474121094,49.70000076293945,27.100801467895508,1522240,0.0,0.0,0.0,False,-0.006000114870215234,-0.006018187889166508,0.18522249054273265,29.402713775634766,-0.07828911049859588,0.20198748498538618
+2019-05-01,49.79999923706055,50.0,49.400001525878906,49.75,27.128068923950195,2561560,0.0,0.0,0.0,False,0.0010061494338826638,0.0010056436048056724,0.18641500148061718,29.402713775634766,-0.07736173160892068,0.2019875345155813
+2019-05-02,49.599998474121094,49.650001525878906,48.70000076293945,48.900001525878906,26.664569854736328,3862620,0.0,0.0,0.0,False,-0.01708559022439904,-0.01723323304738536,0.16614440092923966,29.402713775634766,-0.09312555098799968,0.20262619699941764
+2019-05-03,49.20000076293945,49.5,49.04999923706055,49.5,26.99174690246582,1373200,0.0,0.0,0.0,False,0.012270104093630385,0.012195436531754937,0.18045311411684573,29.402713775634766,-0.08199810709876887,0.20262071276102364
+2019-05-06,49.0,49.5,48.79999923706055,49.29999923706055,26.882686614990234,1541620,0.0,0.0,0.0,False,-0.004040504968784497,-0.004048689863831548,0.17568348744383955,29.402713775634766,-0.08570729830838986,0.2023524794210152
+2019-05-07,49.0,49.45000076293945,48.75,49.45000076293945,26.964481353759766,2003580,0.0,0.0,0.0,False,0.0030426549228870226,0.003038035416401185,0.17926068659466754,29.402713775634766,-0.0829254211186281,0.2020850316229066
+2019-05-08,49.400001525878906,49.75,49.099998474121094,49.400001525878906,26.937219619750977,1990540,0.0,0.0,0.0,False,-0.0010110238595406607,-0.0010115352889035248,0.17806842590390204,29.402713775634766,-0.0838526053988553,0.20197925431004077
+2019-05-09,48.5,48.5,47.54999923706055,47.849998474121094,26.617366790771484,2902720,0.975,0.0,0.0,False,-0.011874010513875377,-0.011945069641419741,0.1640800290286546,29.402713775634766,-0.09473094919460878,0.20219916894831605
+2019-05-10,48.349998474121094,49.599998474121094,48.29999923706055,49.54999923706055,27.563020706176758,3605740,0.0,0.0,0.0,False,0.03552770350420764,0.034911155241843655,0.20543711915515406,29.402713775634766,-0.06256881876605935,0.20518467006067745
+2019-05-13,49.25,49.54999923706055,48.849998474121094,48.95000076293945,27.2292537689209,2755020,0.0,0.0,0.0,False,-0.012109229275478639,-0.012183143292869122,0.1908402047021318,29.402713775634766,-0.07392038786960387,0.205556648553315
+2019-05-14,49.25,49.900001525878906,49.099998474121094,49.29999923706055,27.4239559173584,2356060,0.0,0.0,0.0,False,0.007150476839719033,0.00712503339670316,0.1993552800056606,29.402713775634766,-0.06729847705132952,0.20566740689481447
+2019-05-15,49.099998474121094,49.95000076293945,49.04999923706055,49.95000076293945,27.7855224609375,2370920,0.0,0.0,0.0,False,0.01318433214626924,0.013098175293356102,0.21516797837863688,29.402713775634766,-0.05500143037944305,0.204715349898893
+2019-05-16,50.0,50.29999923706055,49.849998474121094,50.0,27.81333351135254,2473460,0.0,0.0,0.0,False,0.001000918750192259,0.0010004181650222243,0.21638426279282919,29.402713775634766,-0.05405556359220498,0.204516797361929
+2019-05-17,50.29999923706055,50.29999923706055,49.900001525878906,50.0,27.81333351135254,2384340,0.0,0.0,0.0,False,0.0,0.0,0.21638426279282919,29.402713775634766,-0.05405556359220498,0.20419377190244142
+2019-05-20,50.0,50.099998474121094,49.650001525878906,49.849998474121094,27.72989845275879,1896480,0.0,0.0,0.0,False,-0.002999822317583556,-0.0030043308032469554,0.21273532613454593,29.402713775634766,-0.05689322882373504,0.20404282924944225
+2019-05-21,49.95000076293945,50.45000076293945,49.849998474121094,50.349998474121094,28.008026123046875,2036960,0.0,0.0,0.0,False,0.010029884197445327,0.009979918729744849,0.2248989210178265,29.402713775634766,-0.04743397712301067,0.20425468765737995
+2019-05-22,50.25,50.349998474121094,50.04999923706055,50.150001525878906,27.896780014038086,1936820,0.0,0.0,0.0,False,-0.003971936776981488,-0.003979845867747372,0.22003369994535094,29.402713775634766,-0.051217509141778805,0.2042232125908685
+2019-05-23,49.900001525878906,50.0,48.70000076293945,49.400001525878906,27.479581832885742,8395880,0.0,0.0,0.0,False,-0.014955065815567381,-0.015068020389185623,0.20178801566545812,29.402713775634766,-0.06540661373722145,0.2047865688285791
+2019-05-24,49.45000076293945,49.599998474121094,48.95000076293945,49.349998474121094,27.451757431030273,1675240,0.0,0.0,0.0,False,-0.0010125482267044905,-0.0010130611999628679,0.20057114734132142,29.402713775634766,-0.0663529346131716,0.20470418622913242
+2019-05-28,49.45000076293945,49.54999923706055,48.75,48.900001525878906,27.201446533203125,2971400,0.0,0.0,0.0,False,-0.009118210316990782,-0.00916003563887322,0.1896240871193524,29.402713775634766,-0.0748661249172099,0.2038934497581855
+2019-05-29,48.45000076293945,48.849998474121094,47.900001525878906,48.79999923706055,27.145814895629883,3567380,0.0,0.0,0.0,False,-0.0020451720280881824,-0.0020472662482479208,0.18719110121243587,29.402713775634766,-0.07675818284076596,0.20381372142135287
+2019-05-30,48.900001525878906,48.95000076293945,48.25,48.29999923706055,26.867685317993164,3082140,0.0,0.0,0.0,False,-0.010245762696978189,-0.0102986118198915,0.17502742291344897,29.402713775634766,-0.08621749941130641,0.20408196086269348
+2019-05-31,47.95000076293945,48.45000076293945,47.70000076293945,48.20000076293945,26.812053680419922,2413940,0.0,0.0,0.0,False,-0.002070577979264354,-0.002072724589509582,0.17259443700653265,29.402713775634766,-0.08810955733486248,0.20333013838180858
+2019-06-03,48.29999923706055,48.75,48.20000076293945,48.400001525878906,26.923311233520508,2468620,0.0,0.0,0.0,False,0.004149534922863296,0.004140949345399518,0.17746015857324648,29.402713775634766,-0.08432563609719834,0.20333532257074266
+2019-06-04,48.70000076293945,49.04999923706055,48.599998474121094,49.0,27.25707244873047,2763240,0.0,0.0,0.0,False,0.012396737248069778,0.012320526894296363,0.1920568227791497,29.402713775634766,-0.07297426160310183,0.20365175779826483
+2019-06-05,49.099998474121094,49.099998474121094,48.20000076293945,48.650001525878906,27.062376022338867,1860480,0.0,0.0,0.0,False,-0.007142969104910968,-0.007168602246155126,0.18354199772273994,29.402713775634766,-0.07959597781192818,0.20351188359472475
+2019-06-06,48.45000076293945,48.75,48.349998474121094,48.75,27.118000030517578,3576180,0.0,0.0,0.0,False,0.002055400018564413,0.0020532905739533646,0.1859746499668311,29.402713775634766,-0.07770417936763607,0.2035025235004589
+2019-06-07,48.900001525878906,49.099998474121094,48.54999923706055,48.75,27.118000030517578,4259260,0.0,0.0,0.0,False,0.0,0.0,0.1859746499668311,29.402713775634766,-0.07770417936763607,0.20339068919954054
+2019-06-10,48.75,49.099998474121094,48.45000076293945,48.79999923706055,27.145814895629883,3145560,0.0,0.0,0.0,False,0.001025697510177892,0.0010251718419070832,0.1871911012124361,29.402713775634766,-0.07675818284076596,0.20328554031775456
+2019-06-11,48.95000076293945,49.349998474121094,48.79999923706055,48.900001525878906,27.201446533203125,2797760,0.0,0.0,0.0,False,0.002049363328643361,0.002047266248247968,0.18962408711935264,29.402713775634766,-0.0748661249172099,0.20318269534664002
+2019-06-12,48.849998474121094,49.0,48.650001525878906,48.70000076293945,27.09018325805664,2296240,0.0,0.0,0.0,False,-0.004090344056176254,-0.00409873239536808,0.18475811530552,29.402713775634766,-0.07865024076432214,0.20265386076368794
+2019-06-13,49.150001525878906,49.349998474121094,49.0,49.099998474121094,27.312692642211914,2320980,0.0,0.0,0.0,False,0.008213653707532576,0.008180105232431569,0.19448930819182841,29.402713775634766,-0.07108259289844177,0.2027998415736434
+2019-06-14,49.099998474121094,49.150001525878906,48.45000076293945,48.650001525878906,27.062376022338867,3056220,0.0,0.0,0.0,False,-0.009164845925376919,-0.009207101501171716,0.18354199772274016,29.402713775634766,-0.07959597781192818,0.20251572427737088
+2019-06-17,48.54999923706055,48.650001525878906,48.150001525878906,48.349998474121094,26.89550018310547,2291120,0.0,0.0,0.0,False,-0.006166341015129251,-0.006185431414957298,0.1762438741590544,29.402713775634766,-0.08527150288443641,0.20255441016684245
+2019-06-18,48.599998474121094,48.79999923706055,48.400001525878906,48.400001525878906,26.923311233520508,2695680,0.0,0.0,0.0,False,0.0010340410189697558,0.0010335067668160091,0.1774601585732467,29.402713775634766,-0.08432563609719834,0.20088181639216007
+2019-06-19,48.54999923706055,48.650001525878906,48.20000076293945,48.5,26.97894287109375,2768780,0.0,0.0,0.0,False,0.0020662999840814766,0.0020641681224746514,0.17989314448016325,29.402713775634766,-0.08243357817364227,0.20042951869473707
+2019-06-20,48.900001525878906,49.20000076293945,48.54999923706055,48.75,27.118000030517578,3885180,0.0,0.0,0.0,False,0.005154284958022615,0.005141047099620101,0.18597464996683133,29.402713775634766,-0.07770417936763607,0.20042961402899911
+2019-06-21,48.599998474121094,49.20000076293945,48.599998474121094,48.75,27.118000030517578,2552920,0.0,0.0,0.0,False,0.0,0.0,0.18597464996683133,29.402713775634766,-0.07770417936763607,0.200318962110352
+2019-06-24,48.79999923706055,49.150001525878906,48.650001525878906,49.150001525878906,27.340517044067383,2210560,0.0,0.0,0.0,False,0.008205509746271655,0.008172027585275098,0.19570617651596534,29.402713775634766,-0.07013627202249162,0.20032363699829708
+2019-06-25,48.95000076293945,48.95000076293945,48.349998474121094,48.45000076293945,26.951122283935547,2328840,0.0,0.0,0.0,False,-0.014242406590343926,-0.014344803074099176,0.17867644298743945,29.402713775634766,-0.08337976930996027,0.20061380396829376
+2019-06-26,48.79999923706055,49.150001525878906,48.70000076293945,48.75,27.118000030517578,2120860,0.0,0.0,0.0,False,0.006191866328382867,0.006172775488824113,0.18597464996683155,29.402713775634766,-0.07770417936763607,0.19897772849314121
+2019-06-27,48.95000076293945,48.95000076293945,48.5,48.599998474121094,27.034561157226562,1910840,0.0,0.0,0.0,False,-0.0030768815250798998,-0.003081624857319363,0.1823255464771356,29.402713775634766,-0.08054197433879817,0.1978256663414397
+2019-06-28,48.75,49.25,48.650001525878906,49.25,27.396137237548828,1953460,0.0,0.0,0.0,False,0.01337458663447233,0.013285936415916006,0.19813866192864382,29.402713775634766,-0.06824460331783166,0.19708731598315699
+2019-07-01,49.5,49.79999923706055,49.349998474121094,49.349998474121094,27.451757431030273,2155100,0.0,0.0,0.0,False,0.002030220282486228,0.0020281621704316354,0.2005711473413223,29.402713775634766,-0.0663529346131716,0.1970948468893636
+2019-07-02,49.349998474121094,49.54999923706055,49.04999923706055,49.45000076293945,27.507389068603516,1898920,0.0,0.0,0.0,False,0.002026523719401707,0.0020244730901742137,0.20300413324823885,29.402713775634766,-0.06446087668961542,0.19710226163045147
+2019-07-03,49.54999923706055,50.099998474121094,49.400001525878906,49.900001525878906,27.757713317871094,1647460,0.0,0.0,0.0,False,0.009100254794930596,0.009059096985520182,0.21395177738015247,29.402713775634766,-0.055947232296865046,0.19727078024888198
+2019-07-05,49.900001525878906,50.349998474121094,49.849998474121094,50.25,27.952404022216797,1834180,0.0,0.0,0.0,False,0.007013931663468753,0.006989448460455645,0.22246635218944322,29.402713775634766,-0.0493257106974867,0.19732956419224618
+2019-07-08,50.150001525878906,50.349998474121094,49.79999923706055,50.04999923706055,27.841144561767578,3085020,0.0,0.0,0.0,False,-0.003980318127943083,-0.003988260677063345,0.21760054720702304,29.402713775634766,-0.05310969680496691,0.19729734485376504
+2019-07-09,50.0,50.0,49.5,49.900001525878906,27.757713317871094,2073480,0.0,0.0,0.0,False,-0.0029966887213054294,-0.003001187783392199,0.21395177738015247,29.402713775634766,-0.055947232296865046,0.19730729160327956
+2019-07-10,50.099998474121094,50.70000076293945,50.099998474121094,50.400001525878906,28.035837173461914,3504280,0.0,0.0,0.0,False,0.010019696233830588,0.009969831884636177,0.22611520543202035,29.402713775634766,-0.0464881103357726,0.19751411058354335
+2019-07-11,50.54999923706055,50.79999923706055,50.45000076293945,50.70000076293945,28.202722549438477,2220160,0.0,0.0,0.0,False,0.005952573306230002,0.0059349267354568596,0.23341374607423782,29.402713775634766,-0.04081226091418433,0.19759010681541886
+2019-07-12,50.650001525878906,50.849998474121094,50.5,50.599998474121094,28.1470947265625,1254700,0.0,0.0,0.0,False,-0.0019724274058458002,-0.001974375202461184,0.23098092699873396,29.402713775634766,-0.04270418909810847,0.1974343156970963
+2019-07-15,50.849998474121094,50.849998474121094,50.5,50.54999923706055,28.119281768798828,1548500,0.0,0.0,0.0,False,-0.000988128900473173,-0.0009886174216762746,0.22976455916883531,29.402713775634766,-0.0436501207551625,0.19715919438661808
+2019-07-16,50.599998474121094,50.650001525878906,50.349998474121094,50.54999923706055,28.119281768798828,1846960,0.0,0.0,0.0,False,0.0,0.0,0.22976455916883531,29.402713775634766,-0.0436501207551625,0.19708145220361406
+2019-07-17,50.5,50.650001525878906,50.20000076293945,50.349998474121094,28.008026123046875,1587560,0.0,0.0,0.0,False,-0.003956560721099289,-0.003964408614754,0.22489892101782782,29.402713775634766,-0.04743397712301067,0.19696264530164792
+2019-07-18,50.20000076293945,50.349998474121094,49.650001525878906,49.849998474121094,27.72989845275879,3649220,0.0,0.0,0.0,False,-0.009930284592930438,-0.009979918729744729,0.21273532613454726,29.402713775634766,-0.05689322882373504,0.19718424845365445
+2019-07-19,49.95000076293945,50.25,49.75,49.900001525878906,27.757713317871094,1921140,0.0,0.0,0.0,False,0.001003064081164684,0.0010025613485431602,0.21395177738015247,29.402713775634766,-0.055947232296865046,0.19665478710948045
+2019-07-22,50.04999923706055,50.70000076293945,50.04999923706055,50.54999923706055,28.119281768798828,3068500,0.0,0.0,0.0,False,0.013025873089298923,0.012941765995955552,0.2297645591688351,29.402713775634766,-0.0436501207551625,0.19572687031091407
+2019-07-23,50.70000076293945,50.79999923706055,50.5,50.54999923706055,28.119281768798828,1742600,0.0,0.0,0.0,False,0.0,0.0,0.2297645591688351,29.402713775634766,-0.0436501207551625,0.1954390707047155
+2019-07-24,50.5,50.70000076293945,50.400001525878906,50.599998474121094,28.1470947265625,1364160,0.0,0.0,0.0,False,0.000989106264959183,0.0009886174216762393,0.23098092699873374,29.402713775634766,-0.04270418909810847,0.19536300778732488
+2019-07-25,50.599998474121094,50.599998474121094,50.150001525878906,50.29999923706055,27.98021125793457,2333800,0.0,0.0,0.0,False,-0.00592897669365644,-0.005946622859682611,0.22368246977222261,29.402713775634766,-0.04837997364988078,0.19545815008122785
+2019-07-26,50.349998474121094,50.400001525878906,49.849998474121094,49.95000076293945,27.7855224609375,1791240,0.0,0.0,0.0,False,-0.00695808888654692,-0.0069824092682675655,0.2151679783786382,29.402713775634766,-0.05500143037944305,0.194677923815165
+2019-07-29,50.0,50.0,49.04999923706055,49.25,27.396137237548828,3903620,0.0,0.0,0.0,False,-0.014013960829280525,-0.014113083535807458,0.19813866192864404,29.402713775634766,-0.06824460331783166,0.19486819324728719
+2019-07-30,49.20000076293945,49.349998474121094,48.70000076293945,49.349998474121094,27.451757431030273,2679900,0.0,0.0,0.0,False,0.002030220282486228,0.0020281621704316354,0.20057114734132253,29.402713775634766,-0.0663529346131716,0.1937203833110664
+2019-07-31,49.29999923706055,49.400001525878906,48.70000076293945,49.150001525878906,27.340517044067383,2422500,0.0,0.0,0.0,False,-0.004052213678573113,-0.004060446143753171,0.19570617651596578,29.402713775634766,-0.07013627202249162,0.1931056455745799
+2019-08-01,49.04999923706055,49.150001525878906,48.29999923706055,48.54999923706055,27.006752014160156,3080040,0.0,0.0,0.0,False,-0.012207707314725091,-0.012282833411341917,0.18110934547864987,29.402713775634766,-0.08148777625622017,0.19316750452014958
+2019-08-02,48.45000076293945,48.70000076293945,47.900001525878906,47.900001525878906,26.645177841186523,2469820,0.0,0.0,0.0,False,-0.013388287965322654,-0.013478719145442127,0.165296313442848,29.402713775634766,-0.09378508240737082,0.19360690978162987
+2019-08-05,47.900001525878906,47.900001525878906,46.54999923706055,46.900001525878906,26.088912963867188,5858220,0.0,0.0,0.0,False,-0.02087675603573924,-0.021097756770862564,0.1409687065977554,29.402713775634766,-0.1127039101578996,0.19332460993086706
+2019-08-06,47.20000076293945,47.5,46.349998474121094,46.599998474121094,25.922029495239258,3900800,0.0,0.0,0.0,False,-0.006396719896266334,-0.006417266576755778,0.13367024937124428,29.402713775634766,-0.11837969470967191,0.19338040764860578
+2019-08-07,46.400001525878906,46.400001525878906,45.400001525878906,46.0,25.58827018737793,5023560,0.0,0.0,0.0,False,-0.01287550837493745,-0.01295911617015962,0.1190736685810474,29.402713775634766,-0.12973100433395246,0.1936376628595145
+2019-08-08,45.29999923706055,45.45000076293945,44.900001525878906,45.45000076293945,25.815471649169922,3135760,0.95,0.0,0.0,False,0.008879125479301253,0.00883993784179853,0.12901006410496052,29.402713775634766,-0.12200377672068807,0.1938478925992198
+2019-08-09,45.5,45.650001525878906,45.04999923706055,45.20000076293945,25.673471450805664,3360120,0.0,0.0,0.0,False,-0.005500585086882337,-0.005515769010940174,0.12279984818340473,29.402713775634766,-0.1268332696527973,0.19369088157943898
+2019-08-12,45.099998474121094,45.150001525878906,44.650001525878906,44.75,25.41787338256836,3041420,0.0,0.0,0.0,False,-0.00995572681813095,-0.010005616467701766,0.11162155962345177,29.402713775634766,-0.13552627908681458,0.1938431436662463
+2019-08-13,44.70000076293945,45.400001525878906,44.45000076293945,45.0,25.559865951538086,3465760,0.0,0.0,0.0,False,0.005586327653481327,0.0055707819937161,0.1178314418821822,29.402713775634766,-0.13069704563396944,0.19385201447826214
+2019-08-14,44.54999923706055,44.54999923706055,43.900001525878906,44.5,25.2758731842041,4819360,0.0,0.0,0.0,False,-0.011110886413584486,-0.011173073375933108,0.10541134370189598,29.402713775634766,-0.1403557720189238,0.19413220582833943
+2019-08-15,44.5,44.54999923706055,44.0,44.25,25.133872985839844,3760880,0.0,0.0,0.0,False,-0.005618013562949775,-0.005633853956703329,0.09920112778034018,29.402713775634766,-0.145185264951033,0.19413772778250768
+2019-08-16,44.400001525878906,45.04999923706055,44.25,44.849998474121094,25.474668502807617,2441940,0.0,0.0,0.0,False,0.013559212189851344,0.013468108676299346,0.11410542911123778,29.402713775634766,-0.13359465057549258,0.19425635475270872
+2019-08-19,45.25,45.79999923706055,45.20000076293945,45.5,25.843870162963867,3389980,0.0,0.0,0.0,False,0.014492893601954382,0.014388875431159407,0.1302520405567067,29.402713775634766,-0.12103793003011909,0.19463455838475854
+2019-08-20,45.5,45.849998474121094,45.400001525878906,45.650001525878906,25.929067611694336,2093360,0.0,0.0,0.0,False,0.0032966211404577006,0.0032911991977785985,0.13397805332765134,29.402713775634766,-0.11814032508859595,0.1943911681401045
+2019-08-21,45.849998474121094,46.150001525878906,45.70000076293945,45.900001525878906,26.071067810058594,2795340,0.0,0.0,0.0,False,0.005476486871445196,0.005461545443418389,0.14018826924920713,29.350257873535156,-0.11172610740273514,0.19420590329354945
+2019-08-22,45.900001525878906,46.0,45.20000076293945,45.349998474121094,25.7586727142334,3095180,0.0,0.0,0.0,False,-0.011982443454221281,-0.012054811608973122,0.12652602778576205,29.350257873535156,-0.1223697990926429,0.1942781401336935
+2019-08-23,45.0,45.25,44.150001525878906,44.150001525878906,25.077075958251953,4130280,0.0,0.0,0.0,False,-0.02646086479466847,-0.026817254458814544,0.09671717487684806,29.271562576293945,-0.14329561693570014,0.19578370417242372
+2019-08-26,44.45000076293945,44.650001525878906,44.0,44.150001525878906,25.077075958251953,2846780,0.0,0.0,0.0,False,0.0,0.0,0.09671717487684806,29.271562576293945,-0.14329561693570014,0.1957247676605337
+2019-08-27,44.150001525878906,44.349998474121094,43.650001525878906,43.75,24.849872589111328,2777780,0.0,0.0,0.0,False,-0.009060201816147528,-0.009101495050542807,0.08678069593722859,29.19287872314453,-0.14876936855802458,0.19588340068462276
+2019-08-28,44.04999923706055,45.04999923706055,44.04999923706055,45.0,25.559865951538086,3536620,0.0,0.0,0.0,False,0.028571307956639647,0.028170759702311324,0.1178314418821822,28.825672149658203,-0.11329505800123518,0.19802717031966008
+2019-08-29,45.20000076293945,45.650001525878906,45.099998474121094,45.400001525878906,25.787067413330078,2737660,0.0,0.0,0.0,False,0.008888992697487996,0.00884971817096315,0.12776783740609532,28.799440383911133,-0.10459831616255721,0.19787065676456175
+2019-08-30,45.5,45.75,45.29999923706055,45.45000076293945,25.815471649169922,1820340,0.0,0.0,0.0,False,0.0011014915106306589,0.0011008853139628156,0.12901006410496052,28.799440383911133,-0.10361203880920589,0.19780981667731304
+2019-09-03,45.0,45.20000076293945,44.79999923706055,45.150001525878906,25.645069122314453,1839100,0.0,0.0,0.0,False,-0.0066007907649809905,-0.006622672327908182,0.12155770490024587,28.799440383911133,-0.10952890818527417,0.19789447395886123
+2019-09-04,45.349998474121094,45.650001525878906,45.29999923706055,45.349998474121094,25.7586727142334,2164640,0.0,0.0,0.0,False,0.0044298415175685335,0.004420058650028241,0.12652602778576183,28.799440383911133,-0.10558426237255869,0.19790625247651078
+2019-09-05,45.599998474121094,46.0,45.45000076293945,45.599998474121094,25.900671005249023,3339860,0.0,0.0,0.0,False,0.005512640056844376,0.005497501068358337,0.1327361602916115,28.799440383911133,-0.10065367034984174,0.19790574018445284
+2019-09-06,45.349998474121094,45.54999923706055,45.0,45.099998474121094,25.61667251586914,2685780,0.0,0.0,0.0,False,-0.010964908566358345,-0.011025466256185355,0.12031581186420626,28.77322006225586,-0.10970435493688158,0.1980751088281913
+2019-09-09,45.20000076293945,45.95000076293945,45.20000076293945,45.650001525878906,25.929067611694336,3053420,0.0,0.0,0.0,False,0.012194991196911698,0.012121231353381758,0.13397805332765134,28.77322006225586,-0.09884720738268804,0.19823623164547832
+2019-09-10,45.75,46.20000076293945,45.75,46.04999923706055,26.15627098083496,2686260,0.0,0.0,0.0,False,0.008762496690708277,0.008724328818430506,0.1439145322672708,28.77322006225586,-0.09095085901955624,0.1984430607580431
+2019-09-11,45.95000076293945,46.400001525878906,45.900001525878906,46.150001525878906,26.213069915771484,2918780,0.0,0.0,0.0,False,0.0021715226523741915,0.0021691683047893174,0.14639856858646927,28.77322006225586,-0.08897683821779578,0.19844686598175185
+2019-09-12,45.95000076293945,46.099998474121094,45.70000076293945,45.900001525878906,26.071067810058594,3795380,0.0,0.0,0.0,False,-0.005417225306657114,-0.005431951679801617,0.14018826924920713,28.77322006225586,-0.09391205594475316,0.19836594417670284
+2019-09-13,46.0,46.849998474121094,46.0,46.849998474121094,26.61066246032715,4956180,0.0,0.0,0.0,False,0.020697067500256683,0.020485793395126083,0.16378682282085877,28.668296813964844,-0.07177386110483497,0.19947544700897427
+2019-09-16,47.79999923706055,48.099998474121094,47.20000076293945,47.20000076293945,26.809457778930664,5989080,0.0,0.0,0.0,False,0.007470513704793902,0.0074427476161707876,0.17248090823020057,28.668296813964844,-0.06483953501307083,0.19959411720105408
+2019-09-17,47.20000076293945,47.650001525878906,46.900001525878906,47.349998474121094,26.89466094970703,3576500,0.0,0.0,0.0,False,0.0031781012312501744,0.0031730617420470102,0.17620717124826424,28.668296813964844,-0.06186750038787947,0.1996058096067818
+2019-09-18,47.20000076293945,47.5,47.04999923706055,47.25,26.837860107421875,3870900,0.0,0.0,0.0,False,-0.002111974655169435,-0.0021142080187336928,0.17372305151335943,28.668296813964844,-0.06384881245025098,0.19954349791259177
+2019-09-19,47.400001525878906,47.75,47.0,47.349998474121094,26.89466094970703,4591700,0.0,0.0,0.0,False,0.0021164445323809122,0.0021142080187337097,0.17620717124826424,28.668296813964844,-0.06186750038787947,0.19954641111725882
+2019-09-20,47.29999923706055,47.79999923706055,47.04999923706055,47.20000076293945,26.809457778930664,4614700,0.0,0.0,0.0,False,-0.0031680329019836417,-0.0031730617420469127,0.17248090823020057,28.668296813964844,-0.06483953501307083,0.19943810345791899
+2019-09-23,47.20000076293945,47.25,46.849998474121094,47.099998474121094,26.75266456604004,2570880,0.0,0.0,0.0,False,-0.002118402145949383,-0.002120649133685295,0.16999712215812113,28.668296813964844,-0.06682058094890608,0.19939026884474245
+2019-09-24,47.099998474121094,47.099998474121094,46.20000076293945,46.599998474121094,26.46866798400879,4414300,0.0,0.0,0.0,False,-0.010615637232328501,-0.010672385076239745,0.15757685714642222,28.668296813964844,-0.0767268751342276,0.19966414202856297
+2019-09-25,46.150001525878906,46.349998474121094,45.75,46.04999923706055,26.15627098083496,3713120,0.0,0.0,0.0,False,-0.011802520752557832,-0.011872723426359576,0.1439145322672708,28.668296813964844,-0.08762382535073476,0.19959534372042287
+2019-09-26,46.0,46.20000076293945,45.45000076293945,45.849998474121094,26.042665481567383,4293920,0.0,0.0,0.0,False,-0.0043433369898491225,-0.004352796678968348,0.1389461259660485,28.668296813964844,-0.09158658253874608,0.19953706871631244
+2019-09-27,45.54999923706055,45.95000076293945,45.349998474121094,45.599998474121094,25.900671005249023,2813040,0.0,0.0,0.0,False,-0.005452378767406119,-0.005467297236658689,0.13273616029161173,28.668296813964844,-0.0965395965681386,0.19943393042373103
+2019-09-30,45.5,45.900001525878906,45.45000076293945,45.70000076293945,25.95747184753418,3438760,0.0,0.0,0.0,False,0.002193025897809564,0.002190624726428536,0.13522028002651654,28.668296813964844,-0.09455828450576709,0.19933061406487004
+2019-10-01,45.79999923706055,45.95000076293945,45.400001525878906,45.5,25.843870162963867,3013460,0.0,0.0,0.0,False,-0.004376454118396933,-0.0043860588270105815,0.1302520405567067,28.668296813964844,-0.09852090863051022,0.1992222869635983
+2019-10-02,45.349998474121094,45.400001525878906,44.70000076293945,45.04999923706055,25.58827018737793,3789880,0.0,0.0,0.0,False,-0.009890158632364199,-0.009939391131694895,0.11907366858104762,28.668296813964844,-0.10743667984791405,0.19871269218078155
+2019-10-03,44.79999923706055,45.25,44.349998474121094,45.04999923706055,25.58827018737793,3501220,0.0,0.0,0.0,False,0.0,0.0,0.11907366858104762,28.668296813964844,-0.10743667984791405,0.19868475646463254
+2019-10-04,45.20000076293945,45.5,45.0,45.25,25.701871871948242,2832080,0.0,0.0,0.0,False,0.004439600009630507,0.0044297740569733835,0.12404190805085724,28.668296813964844,-0.10347405572317092,0.19865498828288725
+2019-10-07,45.20000076293945,45.25,44.70000076293945,44.79999923706055,25.44626808166504,3127820,0.0,0.0,0.0,False,-0.009944948428529665,-0.009994729751599549,0.11286336924378548,28.668296813964844,-0.11238996000384283,0.198859567157672
+2019-10-08,44.45000076293945,44.45000076293945,44.0,44.20000076293945,25.105480194091797,3930100,0.0,0.0,0.0,False,-0.013392450573873838,-0.013482938249352667,0.09795940157571348,28.668296813964844,-0.12427723359336562,0.19928083440414204
+2019-10-09,44.5,44.650001525878906,43.75,43.900001525878906,24.93506622314453,3503100,0.0,0.0,0.0,False,-0.006787919196517556,-0.006811061906713385,0.09050654187676077,28.668296813964844,-0.13022156897028458,0.19937786936520527
+2019-10-10,43.79999923706055,44.04999923706055,43.70000076293945,44.04999923706055,25.02027702331543,3103220,0.0,0.0,0.0,False,0.0034173079553245778,0.0034114822269264216,0.09423313855764981,28.202722549438477,-0.11284178399955258,0.1990228426459479
+2019-10-11,44.29999923706055,44.29999923706055,43.900001525878906,44.099998474121094,25.04867172241211,2839740,0.0,0.0,0.0,False,0.0011348674944813286,0.0011342240191597837,0.09547494817798308,28.202722549438477,-0.11183497697775158,0.1981362901587568
+2019-10-14,43.849998474121094,44.0,43.349998474121094,43.650001525878906,24.793075561523438,4057920,0.0,0.0,0.0,False,-0.0102039806230515,-0.010256398116256645,0.08429674303373669,28.202722549438477,-0.12089779566274272,0.19769759777453239
+2019-10-15,43.75,44.150001525878906,43.5,43.849998474121094,24.90667724609375,2145820,0.0,0.0,0.0,False,0.004581992431250015,0.004571527059921393,0.08926498250354631,28.202722549438477,-0.11686975601617411,0.19774652720930647
+2019-10-16,43.75,44.04999923706055,43.45000076293945,43.599998474121094,24.76466941833496,2318500,0.0,0.0,0.0,False,-0.005701596658424624,-0.005717912808948931,0.08305443291916514,28.202722549438477,-0.12190500846422603,0.19781822184100087
+2019-10-17,43.650001525878906,43.75,43.29999923706055,43.29999923706055,24.594274520874023,3096520,0.0,0.0,0.0,False,-0.00688056418531402,-0.006904344410755185,0.07560240737727586,28.202722549438477,-0.1279467974142907,0.19751369672512165
+2019-10-18,43.29999923706055,43.849998474121094,43.25,43.54999923706055,24.73626708984375,2829460,0.0,0.0,0.0,False,0.005773399367776211,0.005756797167750976,0.08181228963600629,28.202722549438477,-0.12291208600581527,0.19725851181996257
+2019-10-21,43.70000076293945,43.849998474121094,43.5,43.54999923706055,24.73626708984375,2220460,0.0,0.0,0.0,False,0.0,0.0,0.08181228963600629,28.202722549438477,-0.12291208600581527,0.19724318321238862
+2019-10-22,43.70000076293945,44.099998474121094,43.400001525878906,43.54999923706055,24.73626708984375,2561440,0.0,0.0,0.0,False,0.0,0.0,0.08181228963600629,28.202722549438477,-0.12291208600581527,0.1972373981907732
+2019-10-23,43.54999923706055,43.650001525878906,43.25,43.400001525878906,24.651079177856445,2556740,0.0,0.0,0.0,False,-0.0034438467080702972,-0.0034497903981731705,0.07808669394359335,28.202722549438477,-0.12593264233111234,0.1972121940453272
+2019-10-24,43.45000076293945,43.650001525878906,43.099998474121094,43.25,24.56587791442871,2924500,0.0,0.0,0.0,False,-0.003456289390537881,-0.003462276157359757,0.07436051434123603,28.202722549438477,-0.1289536720660388,0.19673546434793296
+2019-10-25,43.25,43.599998474121094,43.150001525878906,43.25,24.56587791442871,6850220,0.0,0.0,0.0,False,0.0,0.0,0.07436051434123603,28.202722549438477,-0.1289536720660388,0.1939754418440644
+2019-10-28,43.45000076293945,43.849998474121094,42.79999923706055,42.900001525878906,24.3670711517334,2853600,0.0,0.0,0.0,False,-0.008092801054691567,-0.008125725523580922,0.0656659284376564,28.202722549438477,-0.13600287670742794,0.1940014511436028
+2019-10-29,42.79999923706055,43.099998474121094,42.599998474121094,42.70000076293945,24.25347900390625,4740240,0.0,0.0,0.0,False,-0.004661707068519316,-0.004672606712071275,0.060698106046378264,28.202722549438477,-0.14003057820426124,0.19271106937255847
+2019-10-30,42.79999923706055,43.04999923706055,42.54999923706055,42.79999923706055,24.310270309448242,2970260,0.0,0.0,0.0,False,0.002341573575190825,0.002338836363875193,0.06318180870275136,28.202722549438477,-0.13801689653071225,0.1926338907826075
+2019-10-31,42.75,42.849998474121094,42.29999923706055,42.70000076293945,24.25347900390625,4155040,0.0,0.0,0.0,False,-0.0023361034171602846,-0.002338836363875188,0.060698106046378264,28.202722549438477,-0.14003057820426124,0.19201436027803395
+2019-11-01,42.95000076293945,43.150001525878906,42.75,43.150001525878906,24.509077072143555,2738680,0.0,0.0,0.0,False,0.010538614612614516,0.010483470503632691,0.07187639460633122,28.202722549438477,-0.130967691889323,0.19218833275067948
+2019-11-04,43.400001525878906,43.900001525878906,43.400001525878906,43.75,24.849872589111328,3164440,0.0,0.0,0.0,False,0.013904869447536772,0.01380908365500795,0.08678069593722859,28.202722549438477,-0.11888391109935248,0.19252308841752488
+2019-11-05,43.95000076293945,43.95000076293945,42.79999923706055,43.0,24.42387580871582,4672320,0.0,0.0,0.0,False,-0.017142815475930107,-0.017291454716386146,0.06815021500397367,28.202722549438477,-0.13398872162424946,0.19306815871307248
+2019-11-06,43.20000076293945,43.20000076293945,42.349998474121094,42.5,24.13987922668457,3390920,0.0,0.0,0.0,False,-0.011627826158938426,-0.011695957994591145,0.05572994999227476,28.202722549438477,-0.14405855022088276,0.19182102889851207
+2019-11-07,42.900001525878906,42.900001525878906,41.54999923706055,41.900001525878906,23.799081802368164,7213420,0.0,0.0,0.0,False,-0.014117610992008811,-0.014218212418995149,0.040825565245670825,28.202722549438477,-0.15614239864080037,0.1923151284630545
+2019-11-08,41.849998474121094,41.95000076293945,41.349998474121094,41.79999923706055,23.742279052734375,5625960,0.0,0.0,0.0,False,-0.0023867622333285654,-0.0023896150906064814,0.03834136209505967,28.202722549438477,-0.15815648609403177,0.19179236879400438
+2019-11-11,41.54999923706055,41.70000076293945,41.20000076293945,41.20000076293945,23.401477813720703,2918680,0.0,0.0,0.0,False,-0.014354192293701606,-0.014458210308168276,0.02343681051704305,28.202722549438477,-0.17024046977384344,0.19229290174024394
+2019-11-12,41.25,41.75,41.0,41.0,23.28788185119629,4740040,0.0,0.0,0.0,False,-0.0048542217473894755,-0.0048660417485605805,0.018468821294352233,28.202722549438477,-0.1742683065305709,0.19215354608491278
+2019-11-13,40.900001525878906,41.29999923706055,40.650001525878906,40.70000076293945,23.11748504638672,3721220,0.0,0.0,0.0,False,-0.007316973089195655,-0.007343873436525789,0.011016712336756607,28.202722549438477,-0.18031016311058257,0.19154865449561737
+2019-11-14,40.04999923706055,40.04999923706055,39.599998474121094,39.650001525878906,23.07383918762207,4776620,0.975,0.0,0.0,False,-0.0018880020329663516,-0.0018897865552795106,0.009107910728501922,28.202722549438477,-0.1818577391890317,0.19079205222372878
+2019-11-15,39.75,40.20000076293945,39.70000076293945,40.099998474121094,23.33570671081543,7213180,0.0,0.0,0.0,False,0.011349109312239536,0.011285191324672393,0.020560386715205325,28.202722549438477,-0.17257255323812526,0.1911106167213713
+2019-11-18,40.150001525878906,40.150001525878906,39.150001525878906,39.20000076293945,22.81196403503418,5134480,0.0,0.0,0.0,False,-0.022443831775555756,-0.02269952767426624,-0.00234489892102685,28.202722549438477,-0.19114319565972637,0.19195213347028864
+2019-11-19,39.25,39.349998474121094,38.45000076293945,38.54999923706055,22.43370246887207,6609440,0.0,0.0,0.0,False,-0.016581718504429577,-0.01672073408600926,-0.018887734971626657,28.202722549438477,-0.20455543149968936,0.1925751305647867
+2019-11-20,38.599998474121094,38.95000076293945,38.400001525878906,38.70000076293945,22.52099609375,6824720,0.0,0.0,0.0,False,0.0038911822513048033,0.0038836311836965226,-0.015070048339410835,28.202722549438477,-0.201460211712844,0.19259079935888956
+2019-11-21,38.95000076293945,39.70000076293945,38.75,39.70000076293945,23.10293960571289,7404100,0.0,0.0,0.0,False,0.02584004319970523,0.02551183128026539,0.010380584160182282,28.202722549438477,-0.1808259090868205,0.1922496981440836
+2019-11-22,39.75,40.04999923706055,39.54999923706055,39.849998474121094,23.190223693847656,5225560,0.0,0.0,0.0,False,0.003778051175495456,0.0037709322649249386,0.014197853713866504,28.202722549438477,-0.1777310274497106,0.19107214574818726
+2019-11-25,39.79999923706055,40.20000076293945,39.70000076293945,40.20000076293945,23.393903732299805,4272000,0.0,0.0,0.0,False,0.008783013098152326,0.008744666805697918,0.02310556674715336,28.202722549438477,-0.17050902829359704,0.1902823074038458
+2019-11-26,40.150001525878906,40.25,39.25,39.5,22.98654556274414,4920820,0.0,0.0,0.0,False,-0.017413005294760975,-0.01756639492927872,0.005290224096285767,28.202722549438477,-0.18495295897587705,0.19085423675902177
+2019-11-27,39.400001525878906,39.54999923706055,38.79999923706055,39.400001525878906,22.928354263305664,4607740,0.0,0.0,0.0,False,-0.0025315373847556444,-0.002534747143748451,0.0027452943114565365,28.202722549438477,-0.1870162810305641,0.19073543848918853
+2019-11-29,39.349998474121094,39.45000076293945,39.0,39.150001525878906,22.782867431640625,2169440,0.0,0.0,0.0,False,-0.006345280171192846,-0.006365497027873124,-0.0036174055212948586,28.202722549438477,-0.1921748905020435,0.19037955655892547
+2019-12-02,39.349998474121094,39.400001525878906,38.75,38.849998474121094,22.608285903930664,5961540,0.0,0.0,0.0,False,-0.007662842626538935,-0.0076923530576215645,-0.011252528538607698,28.202722549438477,-0.19836512718589283,0.19014143909512862
+2019-12-03,38.599998474121094,38.79999923706055,38.25,38.400001525878906,22.346416473388672,7351560,0.0,0.0,0.0,False,-0.011582896273284682,-0.011650500558969316,-0.022705087941017554,28.202722549438477,-0.20765038076674636,0.1902601198652975
+2019-12-04,38.75,39.0,38.349998474121094,38.54999923706055,22.43370246887207,9634660,0.0,0.0,0.0,False,0.003906039949955531,0.003898431182906313,-0.01888773497162688,28.202722549438477,-0.20455543149968936,0.18760392955801627
+2019-12-05,38.849998474121094,39.150001525878906,38.54999923706055,38.54999923706055,22.43370246887207,7664780,0.0,0.0,0.0,False,0.0,0.0,-0.01888773497162688,28.202722549438477,-0.20455543149968936,0.18535090495966305
+2019-12-06,38.5,39.150001525878906,38.5,38.75,22.550092697143555,4465660,0.0,0.0,0.0,False,0.005188186320692401,0.005174774052273533,-0.01379754173914316,28.202722549438477,-0.20042851687052698,0.18526513025138966
+2019-12-09,38.95000076293945,39.900001525878906,38.79999923706055,39.79999923706055,23.161123275756836,7064320,0.0,0.0,0.0,False,0.027096588329798,0.02673597553070991,0.012925180282186144,28.202722549438477,-0.17876285755192167,0.1872848773337608
+2019-12-10,39.95000076293945,41.04999923706055,39.900001525878906,40.95000076293945,23.830354690551758,13328080,0.0,0.0,0.0,False,0.02889460095812435,0.02848502299361997,0.04219324916687617,28.202722549438477,-0.15503353802889408,0.18888764153393475
+2019-12-11,41.04999923706055,41.29999923706055,40.70000076293945,40.900001525878906,23.80125617980957,6625840,0.0,0.0,0.0,False,-0.0012210691414393793,-0.0012218152537951598,0.04092065915090215,28.202722549438477,-0.1560653005011582,0.1888392364334124
+2019-12-12,41.0,41.650001525878906,40.900001525878906,41.25,24.00493621826172,7389620,0.0,0.0,0.0,False,0.008557533136630324,0.008521125011644558,0.04982837218418901,28.202722549438477,-0.14884330134504464,0.18878686463898356
+2019-12-13,41.400001525878906,41.400001525878906,40.400001525878906,40.650001525878906,23.655776977539062,6937580,0.0,0.0,0.0,False,-0.014545310079059237,-0.014652130188140513,0.03455829298097601,28.202722549438477,-0.16122363945284934,0.1881169854670354
+2019-12-16,40.849998474121094,41.5,40.79999923706055,41.5,24.150421142578125,7851060,0.0,0.0,0.0,False,0.020910078984457847,0.020694463790251676,0.05619098860123417,28.202722549438477,-0.14368475950351234,0.18875752598374476
+2019-12-17,41.75,42.79999923706055,41.75,42.25,24.58687973022461,9312180,0.0,0.0,0.0,False,0.018072504204781348,0.017911137797239903,0.07527900468378212,28.202722549438477,-0.12820899871902114,0.18779158799127774
+2019-12-18,42.150001525878906,42.900001525878906,42.099998474121094,42.650001525878906,24.819650650024414,6801120,0.0,0.0,0.0,False,0.009467281832987506,0.00942274797607831,0.08545897407021785,28.202722549438477,-0.11995550761043172,0.18588510264407165
+2019-12-19,42.70000076293945,42.900001525878906,42.29999923706055,42.349998474121094,24.645071029663086,8405940,0.0,0.0,0.0,False,-0.007033927383710226,-0.007058782070211435,0.07782393446861136,28.202722549438477,-0.12614567666433407,0.18563065769363404
+2019-12-20,42.45000076293945,43.0,42.25,43.0,25.023324966430664,8856020,0.0,0.0,0.0,False,0.015348056262946441,0.01523146628700277,0.0943664368563859,28.202722549438477,-0.11273371134415944,0.1841735127974953
+2019-12-23,42.45000076293945,43.04999923706055,42.400001525878906,43.04999923706055,25.05242919921875,8485100,0.0,0.0,0.0,False,0.0011630841555680949,0.0011624082971943104,0.09563927711947917,28.202722549438477,-0.11170174598205407,0.18356029697419357
+2019-12-24,42.900001525878906,43.04999923706055,42.70000076293945,43.0,25.023324966430664,2737320,0.0,0.0,0.0,False,-0.0011617329623665462,-0.0011624082971942915,0.09436643685638613,28.202722549438477,-0.11273371134415944,0.1776050083945378
+2019-12-26,43.150001525878906,43.54999923706055,43.04999923706055,43.54999923706055,25.343387603759766,5649740,0.0,0.0,0.0,False,0.012790571906749815,0.012709463425613127,0.10836400945933122,28.202722549438477,-0.10138506807867176,0.16972903284447435
+2019-12-27,43.45000076293945,43.54999923706055,42.650001525878906,42.849998474121094,24.936033248901367,4795220,0.0,0.0,0.0,False,-0.016073397969810777,-0.016203976144697423,0.09054883363987631,28.202722549438477,-0.11582886350105759,0.17011801110042996
+2019-12-30,42.900001525878906,43.099998474121094,42.150001525878906,42.20000076293945,24.557781219482422,6234060,0.0,0.0,0.0,False,-0.015168893369822967,-0.015285117861985983,0.07400641466780833,28.202722549438477,-0.12924076119128525,0.17078277770590614
+2019-12-31,42.0,42.599998474121094,42.0,42.5,24.732362747192383,4822220,0.0,0.0,0.0,False,0.007109010628837176,0.007083860736332744,0.08164153768512117,28.202722549438477,-0.12305052450743592,0.17061803897212302
+2020-01-02,42.900001525878906,43.150001525878906,42.599998474121094,43.04999923706055,25.05242919921875,4167720,0.0,0.0,0.0,False,0.012941199969368045,0.012858178141931503,0.09563927711947917,28.202722549438477,-0.11170174598205407,0.1701305854396302
+2020-01-03,43.5,43.5,42.849998474121094,43.5,25.31429100036621,6483520,0.0,0.0,0.0,False,0.010452551290140999,0.010398301083817738,0.10709150285906355,28.202722549438477,-0.10241676292098878,0.1703516072043072
+2020-01-06,43.75,44.20000076293945,43.650001525878906,44.099998474121094,25.6634578704834,5114060,0.0,0.0,0.0,False,0.0137932707699433,0.013699009403330447,0.12236191572510213,28.202722549438477,-0.09003615429339584,0.16151564212565714
+2020-01-07,44.099998474121094,44.349998474121094,43.75,44.20000076293945,25.721660614013672,3426320,0.0,0.0,0.0,False,0.00226792288958122,0.002265355034197137,0.12490734600416942,28.202722549438477,-0.08797242645902648,0.16103508114808168
+2020-01-08,44.20000076293945,44.5,43.599998474121094,44.04999923706055,25.63436508178711,7765360,0.0,0.0,0.0,False,-0.0033938528906256593,-0.003399625073006167,0.12108957595624714,28.202722549438477,-0.0910677138758188,0.15909833499295753
+2020-01-09,43.900001525878906,44.099998474121094,43.54999923706055,43.79999923706055,25.488882064819336,3299260,0.0,0.0,0.0,False,-0.005675311891033985,-0.005691477666457453,0.11472704295490832,28.202722549438477,-0.09622618808740413,0.15879475667853774
+2020-01-10,43.79999923706055,43.849998474121094,43.25,43.54999923706055,25.343387603759766,4282520,0.0,0.0,0.0,False,-0.005708153880172984,-0.005724507653462686,0.10836400945933145,28.202722549438477,-0.10138506807867176,0.15807753722436932
+2020-01-13,43.599998474121094,44.099998474121094,43.29999923706055,43.849998474121094,25.51797866821289,3195500,0.0,0.0,0.0,False,0.006889018436794236,0.006865397570288883,0.115999549555176,28.202722549438477,-0.09519449324508711,0.1576659207158908
+2020-01-14,44.150001525878906,44.400001525878906,43.79999923706055,44.349998474121094,25.808940887451172,4954460,0.0,0.0,0.0,False,0.01140224400299883,0.011337728370992426,0.12872444872644095,28.202722549438477,-0.08487768008181062,0.15785229822843344
+2020-01-15,44.29999923706055,44.45000076293945,44.04999923706055,44.349998474121094,25.808940887451172,4748140,0.0,0.0,0.0,False,0.0,0.0,0.12872444872644095,28.202722549438477,-0.08487768008181062,0.15684624962557464
+2020-01-16,44.5,44.650001525878906,44.29999923706055,44.400001525878906,25.838041305541992,2993260,0.0,0.0,0.0,False,0.0011275324399293574,0.00112689725264582,0.12999712215812131,28.202722549438477,-0.08384584997959943,0.15683688353411196
+2020-01-17,44.5,44.54999923706055,44.0,44.20000076293945,25.721660614013672,4787380,0.0,0.0,0.0,False,-0.004504238156139095,-0.004514412801000789,0.12490734600416942,28.202722549438477,-0.08797242645902648,0.1569021987985019
+2020-01-21,44.04999923706055,44.099998474121094,43.04999923706055,43.20000076293945,25.13972282409668,5617940,0.0,0.0,0.0,False,-0.022624425329674902,-0.02288428456441264,0.09945696375169533,28.202722549438477,-0.10860652619520883,0.1579498846646438
+2020-01-22,43.25,43.25,42.20000076293945,42.349998474121094,24.645071029663086,6710540,0.0,0.0,0.0,False,-0.01967610374603912,-0.0198722555411296,0.0778239344686118,28.202722549438477,-0.12614567666433407,0.15679901469461086
+2020-01-23,42.20000076293945,42.5,41.5,42.20000076293945,24.557781219482422,4830160,0.0,0.0,0.0,False,-0.0035418769974572273,-0.003548164294067434,0.07400641466780855,28.202722549438477,-0.12924076119128525,0.1568026867497424
+2020-01-24,42.25,42.349998474121094,41.349998474121094,41.5,24.150421142578125,5370360,0.0,0.0,0.0,False,-0.01658782091360622,-0.01672693940903935,0.056190988601234615,28.202722549438477,-0.14368475950351234,0.157570499773637
+2020-01-27,41.0,41.099998474121094,40.79999923706055,41.0,23.859453201293945,4772540,0.0,0.0,0.0,False,-0.012048151854842426,-0.012121319117125197,0.04346583918285085,28.202722549438477,-0.15400177555662997,0.15758085472578243
+2020-01-28,41.150001525878906,41.349998474121094,40.849998474121094,41.04999923706055,23.888547897338867,5528380,0.0,0.0,0.0,False,0.001219420067989807,0.0012186771792063625,0.044738262367412185,28.202722549438477,-0.15297014834425993,0.15733506701421957
+2020-01-29,41.20000076293945,41.5,40.900001525878906,40.95000076293945,23.830354690551758,3128940,0.0,0.0,0.0,False,-0.0024360294747589606,-0.0024390014220417597,0.04219324916687661,28.202722549438477,-0.15503353802889408,0.15683538886313342
+2020-01-30,40.75,40.79999923706055,40.20000076293945,40.599998474121094,23.62667465209961,4795900,0.0,0.0,0.0,False,-0.008547083796990318,-0.008583819590082864,0.033285536133589755,28.202722549438477,-0.16225553718500763,0.15626210907544522
+2020-01-31,40.45000076293945,40.79999923706055,39.900001525878906,40.099998474121094,23.33570671081543,4928740,0.0,0.0,0.0,False,-0.01231523037281601,-0.012391691226244849,0.02056038671520599,28.202722549438477,-0.17257255323812526,0.15628226467563908
+2020-02-03,40.04999923706055,40.349998474121094,39.75,39.79999923706055,23.161123275756836,3818620,0.0,0.0,0.0,False,-0.007481386238784027,-0.007509512177292316,0.01292518028218681,28.202722549438477,-0.17876285755192167,0.1560778548791816
+2020-02-04,40.349998474121094,41.04999923706055,40.25,40.45000076293945,23.53938865661621,5111160,0.0,0.0,0.0,False,0.01633191000089851,0.016199978878744525,0.029468183164199413,28.202722549438477,-0.16535048645206463,0.15680311520635462
+2020-02-05,41.0,41.54999923706055,40.79999923706055,40.95000076293945,23.830354690551758,6806000,0.0,0.0,0.0,False,0.012360815235265887,0.012285044114875585,0.042193249166876834,28.202722549438477,-0.15503353802889408,0.15730780275428252
+2020-02-06,41.099998474121094,41.099998474121094,40.29999923706055,40.349998474121094,23.481197357177734,3581380,0.0,0.0,0.0,False,-0.014651789195250897,-0.014760186773866115,0.026923253379370182,28.202722549438477,-0.1674138085067517,0.15752863767942832
+2020-02-07,40.150001525878906,40.349998474121094,39.849998474121094,40.04999923706055,23.306615829467773,3682400,0.0,0.0,0.0,False,-0.0074349499752658366,-0.007462726981913601,0.019288130362057343,28.202722549438477,-0.17360404519060113,0.15630432079712556
+2020-02-10,39.900001525878906,40.0,39.25,39.29999923706055,22.870153427124023,5036520,0.0,0.0,0.0,False,-0.018726974586842804,-0.01890454477162202,0.00019994744809648246,28.202722549438477,-0.1890799412349864,0.1573070775761002
+2020-02-11,39.70000076293945,39.79999923706055,39.45000076293945,39.70000076293945,23.10293960571289,5486380,0.0,0.0,0.0,False,0.010178601526686037,0.010127148414760298,0.010380584160182948,28.202722549438477,-0.1808259090868205,0.1576638142951969
+2020-02-12,40.099998474121094,40.5,39.849998474121094,40.45000076293945,23.53938865661621,5732180,0.0,0.0,0.0,False,0.018891494257959884,0.018715265997765823,0.02946818316419919,28.202722549438477,-0.16535048645206463,0.1579302467108489
+2020-02-13,39.5,39.75,39.099998474121094,39.20000076293945,23.360610961914062,3561240,0.95,0.0,0.0,False,-0.007594831680214353,-0.007623819278227863,0.021649545592931085,28.202722549438477,-0.17168950901943403,0.15749911278149195
+2020-02-14,39.400001525878906,39.45000076293945,38.95000076293945,39.25,23.39040756225586,2806660,0.0,0.0,0.0,False,0.001275506038364238,0.0012746932715898272,0.02295266575742705,28.202722549438477,-0.17063299398654797,0.1570273593513775
+2020-02-18,39.20000076293945,39.20000076293945,38.900001525878906,39.150001525878906,23.330808639526367,3016180,0.0,0.0,0.0,False,-0.0025480070225738505,-0.002551258717202328,0.02034617518131654,28.202722549438477,-0.17274622694216135,0.15694062340927617
+2020-02-19,39.25,39.349998474121094,38.75,38.849998474121094,23.152027130126953,3991220,0.0,0.0,0.0,False,-0.007662893822571015,-0.007692404648991514,0.012527370778635749,28.202722549438477,-0.17908538476942482,0.15609234280744688
+2020-02-20,39.04999923706055,39.20000076293945,38.599998474121094,38.599998474121094,23.00304412841797,7142780,0.0,0.0,0.0,False,-0.006434987349989707,-0.0064557811342471055,0.0060117699561568205,28.202722549438477,-0.18436795993385524,0.1559229408986622
+2020-02-21,38.5,38.599998474121094,37.95000076293945,38.25,22.79446792602539,4371580,0.0,0.0,0.0,False,-0.009067330446708266,-0.009108688884330616,-0.0031100711953134796,28.202722549438477,-0.1917635651640578,0.1557336927165199
+2020-02-24,37.25,37.5,36.79999923706055,37.29999923706055,22.22833251953125,5038180,0.0,0.0,0.0,False,-0.024836526491050948,-0.025150156901134466,-0.02786935432073301,28.202722549438477,-0.2118373507888932,0.15760174759468937
+2020-02-25,37.349998474121094,37.45000076293945,35.45000076293945,35.45000076293945,21.125852584838867,9833460,0.0,0.0,0.0,False,-0.04959795943864309,-0.050870183320761715,-0.07608505065419524,28.202722549438477,-0.25092860989551913,0.16481829229112005
+2020-02-26,35.54999923706055,35.900001525878906,34.599998474121094,34.650001525878906,20.649112701416016,7218100,0.0,0.0,0.0,False,-0.022566657677285273,-0.022825181445018952,-0.09693472303900841,28.202722549438477,-0.2678326475318552,0.16578821088999826
+2020-02-27,34.0,34.150001525878906,32.400001525878906,33.150001525878906,19.755205154418945,12270880,0.0,0.0,0.0,False,-0.04329036118514529,-0.04425534128359168,-0.13602874505241302,28.202722549438477,-0.29952843666817275,0.17110464894697153
+2020-02-28,32.0,33.45000076293945,31.350000381469727,33.349998474121094,19.874393463134766,13550120,0.0,0.0,0.0,False,0.0060332609954778516,0.006015133750750394,-0.13081618097872372,28.202722549438477,-0.2953023089066814,0.171145529249075
+2020-03-02,33.75,34.70000076293945,33.0,34.349998474121094,20.470325469970703,7106140,0.0,0.0,0.0,False,0.029984915410945057,0.029544156902209767,-0.10475377768880856,28.202722549438477,-0.27417200824895993,0.1737926405757955
+2020-03-03,34.54999923706055,35.29999923706055,33.20000076293945,33.650001525878906,20.053176879882812,7090700,0.0,0.0,0.0,False,-0.02037820994589623,-0.020588710323315624,-0.12299729316033647,28.202722549438477,-0.28896308344947086,0.17484450748239713
+2020-03-04,34.150001525878906,34.25,33.29999923706055,33.5,19.963783264160156,7723260,0.0,0.0,0.0,False,-0.00445782811661799,-0.004467793860453905,-0.12690682048523638,28.202722549438477,-0.2921327638080232,0.17487405947288331
+2020-03-05,32.900001525878906,33.099998474121094,32.099998474121094,32.5,19.367847442626953,6915360,0.0,0.0,0.0,False,-0.029850846087026595,-0.030305452385038577,-0.15296939060656423,28.202722549438477,-0.3132631997256389,0.17687470932142507
+2020-03-06,31.5,31.649999618530273,30.049999237060547,30.25,18.027002334594727,8974000,0.0,0.0,0.0,False,-0.06923046621490536,-0.07174357930466041,-0.21160971459316713,28.202722549438477,-0.36080630857556517,0.18855755891739678
+2020-03-09,24.600000381469727,25.0,21.450000762939453,21.75,12.961564064025879,13150840,0.0,0.0,0.0,False,-0.28099171323942285,-0.32988239593032065,-0.4331408515909506,28.202722549438477,-0.5404144390207481,0.33713467082031645
+2020-03-10,24.350000381469727,24.899999618530273,20.700000762939453,24.450000762939453,14.570582389831543,16769560,0.0,0.0,0.0,False,0.12413766717177355,0.11701622366166446,-0.362772279292473,28.202722549438477,-0.483362559614953,0.3597879413007592
+2020-03-11,23.0,24.450000762939453,22.600000381469727,23.25,13.855462074279785,10332780,0.0,0.0,0.0,False,-0.049079734523914675,-0.05032506277395524,-0.3940472466560777,28.202722549438477,-0.5087189880341658,0.362832981490173
+2020-03-12,20.5,21.149999618530273,19.0,19.200000762939453,11.44192886352539,12080400,0.0,0.0,0.0,False,-0.17419362831894958,-0.19139494979211213,-0.4996003553509131,28.202722549438477,-0.5942970100326997,0.4014617461136848
+2020-03-13,20.850000381469727,21.399999618530273,19.450000762939453,21.049999237060547,12.54440689086914,11402560,0.0,0.0,0.0,False,0.09635421094586882,0.09199032148233457,-0.4513847424331572,28.202722549438477,-0.5552058185560208,0.4135732058793789
+2020-03-16,18.299999237060547,19.100000381469727,17.299999237060547,17.899999618530273,10.667217254638672,8680860,0.0,0.0,0.0,False,-0.1496435544989252,-0.16209966975110332,-0.5334814796278029,28.202722549438477,-0.6217664008877377,0.43890663702153404
+2020-03-17,17.700000762939453,17.950000762939453,16.149999618530273,16.600000381469727,9.89250373840332,12455640,0.0,0.0,0.0,False,-0.07262564338402921,-0.07539795824169081,-0.5673626873203991,28.202722549438477,-0.6492358593727228,0.4440784125628494
+2020-03-18,15.199999809265137,15.300000190734863,12.050000190734863,14.100000381469727,8.402667999267578,14435280,0.0,0.0,0.0,False,-0.15060249442738205,-0.1632279978006879,-0.6325189457923062,28.202722549438477,-0.7020618139068677,0.4676717563761262
+2020-03-19,14.050000190734863,17.299999237060547,13.199999809265137,16.149999618530273,9.624330520629883,13306000,0.0,0.0,0.0,False,0.14538983587936483,0.13574504707703236,-0.5790909356322737,28.202722549438477,-0.6587446299285915,0.49097016469325855
+2020-03-20,16.899999618530273,19.399999618530273,15.899999618530273,17.799999237060547,10.607621192932129,23841960,0.0,0.0,0.0,False,0.1021671762201588,0.0972784017841809,-0.536087845080354,28.202722549438477,-0.6238795323984305,0.5020689432191432
+2020-03-23,17.299999237060547,17.299999237060547,15.449999809265137,15.649999618530273,9.326364517211914,13469880,0.0,0.0,0.0,False,-0.1207864282120027,-0.1287274394923071,-0.5921221372772313,28.202722549438477,-0.6693097802574524,0.5155408612448902
+2020-03-24,16.75,17.049999237060547,15.600000381469727,16.049999237060547,9.564737319946289,9065600,0.0,0.0,0.0,False,0.025559027024351755,0.025237856136969068,-0.5816971759612652,28.202722549438477,-0.6608576599943637,0.5163308814944576
+2020-03-25,16.149999618530273,17.850000381469727,15.449999809265137,16.950000762939453,10.101079940795898,14247020,0.0,0.0,0.0,False,0.056074997452477904,0.05455920307709307,-0.5582408461689288,28.202722549438477,-0.6418402541425202,0.5196783002377421
+2020-03-26,17.049999237060547,18.5,16.549999237060547,17.399999618530273,10.36924934387207,13023940,0.0,0.0,0.0,False,0.02654858734392329,0.026202289375601078,-0.546512764688467,28.202722549438477,-0.6323316188465455,0.5205163429875506
+2020-03-27,16.700000762939453,16.799999237060547,15.949999809265137,16.200000762939453,9.654129981994629,8665600,0.0,0.0,0.0,False,-0.06896539355571163,-0.07145883113458479,-0.5777876903442185,28.202722549438477,-0.657688013450785,0.5245823601689625
+2020-03-30,16.049999237060547,16.149999618530273,14.800000190734863,15.550000190734863,9.266770362854004,8628260,0.0,0.0,0.0,False,-0.040123721128995316,-0.04095087900153987,-0.594728419314076,28.202722549438477,-0.671422844138198,0.5258019678005339
+2020-03-31,15.949999809265137,17.25,15.850000381469727,17.200000762939453,10.2500638961792,8777860,0.0,0.0,0.0,False,0.10610962555700554,0.10084901713665259,-0.5517252036385969,28.202722549438477,-0.6365576451631163,0.5369267139167248
+2020-04-01,16.75,17.149999618530273,16.049999237060547,16.950000762939453,10.101079940795898,6023080,0.0,0.0,0.0,False,-0.014534929429936172,-0.014641596376129235,-0.5582408461689289,28.202722549438477,-0.6418402541425202,0.5370261879350894
+2020-04-02,17.5,20.149999618530273,17.299999237060547,17.75,10.577824592590332,12700300,0.0,0.0,0.0,False,0.04719739419831481,0.04611744725896253,-0.5373909652448499,28.202722549438477,-0.6249360474313166,0.5394010839767597
+2020-04-03,18.350000381469727,18.549999237060547,16.399999618530273,17.850000381469727,10.637418746948242,11178700,0.0,0.0,0.0,False,0.005633876213040567,0.005618065289176924,-0.5347846832080051,28.202722549438477,-0.6228229835505709,0.5394730986119808
+2020-04-06,17.899999618530273,18.899999618530273,17.649999618530273,17.950000762939453,10.697013854980469,7757340,0.0,0.0,0.0,False,0.005602403125224642,0.005586768033710898,-0.5321783594633073,28.202722549438477,-0.6207098858548517,0.5394973710390021
+2020-04-07,18.850000381469727,19.5,18.049999237060547,18.149999618530273,10.816200256347656,11595940,0.0,0.0,0.0,False,0.011142025520673338,0.011080410409964471,-0.5269658788053242,28.202722549438477,-0.6164838257233074,0.5396852744848855
+2020-04-08,18.5,19.25,18.149999618530273,18.649999618530273,11.114166259765625,9107140,0.0,0.0,0.0,False,0.027548121924157565,0.027175500281023328,-0.5139346771603666,28.202722549438477,-0.6059186753944465,0.5405397705431594
+2020-04-09,19.399999618530273,20.850000381469727,18.700000762939453,19.299999237060547,11.501522064208984,14457320,0.0,0.0,0.0,False,0.03485243925544146,0.034258845785464995,-0.4969941150219217,28.202722549438477,-0.5921839799669276,0.5418589701494703
+2020-04-13,20.25,20.5,19.299999237060547,19.899999618530273,11.859084129333496,9365220,0.0,0.0,0.0,False,0.031088238854680927,0.03061478707061761,-0.48135654792441307,28.202722549438477,-0.5795056981273741,0.5428631874092392
+2020-04-14,20.200000762939453,20.850000381469727,19.899999618530273,20.700000762939453,12.335829734802246,5933120,0.0,0.0,0.0,False,0.04020087894389057,0.03941384733233901,-0.4605066252924809,28.202722549438477,-0.5626014576011968,0.5444722580859177
+2020-04-15,19.950000762939453,20.100000381469727,19.25,20.0,11.918679237365723,5623140,0.0,0.0,0.0,False,-0.03381616854354308,-0.034401161159934746,-0.47875022417971513,28.202722549438477,-0.577392600431655,0.5453618083562836
+2020-04-16,20.0,20.149999618530273,19.450000762939453,19.600000381469727,11.680305480957031,6763520,0.0,0.0,0.0,False,-0.020000014402718036,-0.020202722014170612,-0.48917522720353435,28.202722549438477,-0.585844754509717,0.5456119670124937
+2020-04-17,20.25,21.200000762939453,20.0,21.149999618530273,12.603998184204102,6394500,0.0,0.0,0.0,False,0.07908121108245081,0.07610994858037438,-0.44877858551987204,28.202722549438477,-0.5530928561201958,0.5516859293247219
+2020-04-20,19.850000381469727,21.950000762939453,19.549999237060547,20.950000762939453,12.484817504882812,9639280,0.0,0.0,0.0,False,-0.009455783599735201,-0.00950077335501715,-0.4539908159307361,28.202722549438477,-0.5573187133618989,0.5517287620525054
+2020-04-21,20.649999618530273,21.450000762939453,20.299999237060547,21.450000762939453,12.782783508300781,7038200,0.0,0.0,0.0,False,0.023866268233511123,0.02358592066051757,-0.44095961428577846,28.202722549438477,-0.5467535630330381,0.5521383527922683
+2020-04-22,22.049999237060547,22.200000762939453,21.25,21.799999237060547,12.99135684967041,4571280,0.0,0.0,0.0,False,0.01631673893516128,0.01618505149250347,-0.43183789825786767,28.202722549438477,-0.5393580592477561,0.5524380024799294
+2020-04-23,22.149999618530273,23.299999237060547,22.149999618530273,23.149999618530273,13.795869827270508,6441440,0.0,0.0,0.0,False,0.06192678616325664,0.06008498086068398,-0.39665344527721613,28.202722549438477,-0.5108319842849645,0.5561059050094438
+2020-04-24,23.75,24.25,22.799999237060547,23.200000762939453,13.825665473937988,5136060,0.0,0.0,0.0,False,0.002159751218338002,0.0021574223083167957,-0.39535036682057356,28.202722549438477,-0.5097755030670519,0.5561208689603127
+2020-04-27,23.200000762939453,23.399999618530273,22.399999618530273,23.399999618530273,13.944851875305176,7734900,0.0,0.0,0.0,False,0.008620662896253295,0.008583717161180712,-0.3901378861625905,28.202722549438477,-0.5055494429355076,0.5562190648914497
+2020-04-28,23.75,24.25,23.299999237060547,24.0,14.302412986755371,6161480,0.0,0.0,0.0,False,0.025641083508631368,0.02531786440520387,-0.374500360772935,28.202722549438477,-0.4928711949109277,0.5568732049784983
+2020-04-29,24.700000762939453,26.299999237060547,24.649999618530273,26.049999237060547,15.52407455444336,6156240,0.0,0.0,0.0,False,0.08541646565648042,0.08196375265968686,-0.3210723923207556,28.202722549438477,-0.44955404474762495,0.5636590713833166
+2020-04-30,26.5,26.950000762939453,25.25,25.649999618530273,15.285699844360352,7114300,0.0,0.0,0.0,False,-0.015355163958213458,-0.015474275378368933,-0.33149743705242796,28.202722549438477,-0.45800623264066065,0.563822479384259
+2020-05-01,25.25,25.25,24.100000381469727,24.350000381469727,14.510993003845215,5332360,0.0,0.0,0.0,False,-0.050681803803766634,-0.05201124026351611,-0.36537835279005193,28.202722549438477,-0.48547545442083095,0.5657466066824041
+2020-05-04,23.950000762939453,24.950000762939453,23.399999618530273,24.799999237060547,14.779163360595703,5769900,0.0,0.0,0.0,False,0.018480496591751328,0.018311807352383847,-0.35365022960173687,28.202722549438477,-0.4759667853098828,0.5659349835469998
+2020-05-05,25.649999618530273,26.049999237060547,24.649999618530273,24.850000381469727,14.808950424194336,5217740,0.0,0.0,0.0,False,0.002015476984174258,0.002013448635373683,-0.35234752651577284,28.202722549438477,-0.47491060842673194,0.5659423225523202
+2020-05-06,25.100000381469727,25.399999618530273,23.899999618530273,24.25,14.451395988464355,3719960,0.0,0.0,0.0,False,-0.02414448191722085,-0.024440738278520703,-0.3679847599504561,28.202722549438477,-0.48758861974649725,0.5663672320162776
+2020-05-07,24.149999618530273,24.299999237060547,23.299999237060547,23.450000762939453,14.42065143585205,4782000,0.75,0.0,0.0,False,-0.002127445171168696,-0.002129711397398707,-0.3693293377210045,28.202722549438477,-0.48867874686306945,0.5663667877562495
+2020-05-08,23.649999618530273,24.399999618530273,23.549999237060547,24.25,14.912611961364746,4510160,0.0,0.0,0.0,False,0.034115000123337236,0.033545988589844686,-0.3478140079995714,28.202722549438477,-0.4712350222492381,0.5674113785287753
+2020-05-11,23.950000762939453,24.200000762939453,23.600000381469727,23.950000762939453,14.728127479553223,3575740,0.0,0.0,0.0,False,-0.012371037500974458,-0.012448195797914306,-0.355882225364219,28.202722549438477,-0.4777763936181947,0.5662841679992989
+2020-05-12,24.100000381469727,24.850000381469727,23.700000762939453,23.850000381469727,14.66662883758545,4330100,0.0,0.0,0.0,False,-0.004175591367819864,-0.004184333493639011,-0.35857179798384753,28.202722549438477,-0.4799569860010744,0.566194777745718
+2020-05-13,23.799999237060547,23.850000381469727,22.549999237060547,23.0,14.1439208984375,4920020,0.0,0.0,0.0,False,-0.03563926959196184,-0.036289852699485065,-0.38143183059938857,28.202722549438477,-0.4984909391763984,0.5671339024106231
+2020-05-14,22.850000381469727,23.899999618530273,22.0,23.350000381469727,14.359153747558594,3743340,0.0,0.0,0.0,False,0.015217339708458733,0.01510271736325216,-0.37201886863278,28.202722549438477,-0.49085930543097556,0.5671919821439866
+2020-05-15,23.399999618530273,24.149999618530273,23.200000762939453,24.049999237060547,14.789621353149414,3352500,0.0,0.0,0.0,False,0.029978619433893128,0.029538044194925922,-0.3531928612838564,28.202722549438477,-0.47559597031018275,0.5680820449748197
+2020-05-18,24.889999389648438,25.850000381469727,24.81999969482422,25.34000015258789,15.582906723022461,8691700,0.0,0.2,0.0,False,0.05363797699284034,0.05224891577914454,-0.318499434858595,28.202722549438477,-0.44746799903072765,0.5707802816215585
+2020-05-19,25.3799991607666,26.149999618530273,25.149999618530273,25.709999084472656,15.810441970825195,5305100,0.0,0.0,0.0,False,0.014601592106469496,0.01449601534542628,-0.30854844158607175,28.202722549438477,-0.43940015212680295,0.5710084717993222
+2020-05-20,26.239999771118164,27.149999618530273,25.850000381469727,26.360000610351562,16.210159301757812,7750300,0.0,0.0,0.0,False,0.025281856868404562,0.02496755710030404,-0.2910672622548155,28.202722549438477,-0.42522714701242337,0.5715220997161278
+2020-05-21,26.360000610351562,26.760000228881836,25.760000228881836,26.360000610351562,16.210159301757812,4405200,0.0,0.0,0.0,False,0.0,0.0,-0.2910672622548155,28.202722549438477,-0.42522714701242337,0.5715184832966715
+2020-05-22,26.059999465942383,26.450000762939453,25.579999923706055,26.440000534057617,16.25935935974121,2169100,0.0,0.0,0.0,False,0.003035137228914353,0.003030540498704458,-0.28891555410968894,28.202722549438477,-0.42348263252815144,0.5713751167447045
+2020-05-26,27.139999389648438,27.31999969482422,26.81999969482422,27.059999465942383,16.6406307220459,3073500,0.0,0.0,0.0,False,0.023449347164853807,0.023178635070269696,-0.27224108807447933,28.202722549438477,-0.4099636766317365,0.5719146523770946
+2020-05-27,27.360000610351562,27.510000228881836,26.559999465942383,27.260000228881836,16.763620376586914,2437400,0.0,0.0,0.0,False,0.0073909250553871875,0.007363746005521985,-0.2668622764980477,28.202722549438477,-0.4056027623857654,0.5719260978404819
+2020-05-28,27.040000915527344,27.299999237060547,26.6200008392334,26.920000076293945,16.554534912109375,3547600,0.0,0.0,0.0,False,-0.012472572140178051,-0.012551007544658658,-0.27600638964311175,28.202722549438477,-0.41301642481183154,0.5720361419384236
+2020-05-29,26.6200008392334,26.950000762939453,25.940000534057617,26.81999969482422,16.493038177490234,4799200,0.0,0.0,0.0,False,-0.0037147968786580554,-0.0037217138720466495,-0.27869587884703384,28.202722549438477,-0.41519694956476405,0.571970503166137
+2020-06-01,26.829999923706055,27.190000534057617,26.59000015258789,26.709999084472656,16.425392150878906,1762900,0.0,0.0,0.0,False,-0.00410148972453428,-0.00410992390321223,-0.2816543002882069,28.202722549438477,-0.4175955132670005,0.5719770650924363
+2020-06-02,26.81999969482422,27.420000076293945,26.81999969482422,27.3700008392334,16.83126449584961,3593500,0.0,0.0,0.0,False,0.024710055092899808,0.024409699494137526,-0.26390393847258087,28.202722549438477,-0.40320426631347606,0.5725411685119558
+2020-06-03,27.5,28.530000686645508,27.5,28.280000686645508,17.390871047973633,2550100,0.0,0.0,0.0,False,0.033248039816736075,0.03270727730336715,-0.23943018730997467,28.202722549438477,-0.38336197799740823,0.5734161616462692
+2020-06-04,28.049999237060547,28.979999542236328,27.979999542236328,28.940000534057617,17.796743392944336,1816100,0.0,0.0,0.0,False,0.023338241302064855,0.02307006898014473,-0.22167982549434861,28.202722549438477,-0.3689707310438838,0.5739027957686299
+2020-06-05,29.90999984741211,30.780000686645508,29.8700008392334,30.440000534057617,18.719167709350586,2852200,0.0,0.0,0.0,False,0.051831073586865006,0.05053252498340029,-0.1813386552554046,28.202722549438477,-0.3362638065691538,0.5763192033310118
+2020-06-08,31.670000076293945,31.780000686645508,30.93000030517578,31.700000762939453,19.494007110595703,3149300,0.0,0.0,0.0,False,0.04139283398043769,0.04055908058263475,-0.14745194212618973,28.202722549438477,-0.3087898845076631,0.5778588934887013
+2020-06-09,30.969999313354492,30.979999542236328,29.59000015258789,30.09000015258789,18.503934860229492,3408500,0.0,0.0,0.0,False,-0.05078854464088456,-0.05212368605770527,-0.19075161722201317,28.202722549438477,-0.34389544031457664,0.580031241371898
+2020-06-10,29.84000015258789,29.920000076293945,28.760000228881836,29.6200008392334,18.214908599853516,4559400,0.0,0.0,0.0,False,-0.015619718862996068,-0.015742992017955117,-0.2033918494513396,28.202722549438477,-0.3541436090815927,0.5802129484080824
+2020-06-11,27.65999984741211,27.75,26.420000076293945,26.459999084472656,16.271656036376953,5871100,0.0,0.0,0.0,False,-0.10668472766820203,-0.1128157118887537,-0.2883777730508935,28.202722549438477,-0.42304662225949086,0.5897749039867877
+2020-06-12,27.780000686645508,28.0,26.25,26.600000381469727,16.357751846313477,4916400,0.0,0.0,0.0,False,0.005291152280016753,0.005277203316218161,-0.2846124714822611,28.202722549438477,-0.4199938740793958,0.5897348869336251
+2020-06-15,25.8700008392334,28.639999389648438,25.3700008392334,28.239999771118164,17.36627197265625,7522200,0.0,0.0,0.0,False,0.061653956840656,0.05982802870569709,-0.2405059996746849,28.202722549438477,-0.38423420142457076,0.593029237045892
+2020-06-16,29.450000762939453,29.729999542236328,28.010000228881836,28.219999313354492,17.353973388671875,9561900,0.0,0.0,0.0,False,-0.0007081879175760974,-0.0007084388010948419,-0.24104386414918677,28.202722549438477,-0.38467027932317843,0.5930067598863061
+2020-06-17,28.15999984741211,28.520000457763672,27.65999984741211,27.770000457763672,17.077245712280273,3071300,0.0,0.0,0.0,False,-0.015946070112810018,-0.016074576635796416,-0.2531462319040112,28.202722549438477,-0.39448237019158683,0.5931915318686063
+2020-06-18,27.520000457763672,28.459999084472656,27.31999969482422,27.68000030517578,17.021902084350586,6804500,0.0,0.0,0.0,False,-0.0032407818486730466,-0.003246044555434099,-0.2555666220392697,28.202722549438477,-0.39644472073532144,0.5931871781735855
+2020-06-19,28.219999313354492,28.450000762939453,27.06999969482422,27.1299991607666,16.683671951293945,3269400,0.0,0.0,0.0,False,-0.019870290134473167,-0.020070359070295477,-0.2703587292451354,28.202722549438477,-0.4084375392465036,0.5934508151618819
+2020-06-22,27.06999969482422,27.520000457763672,26.719999313354492,27.469999313354492,16.892759323120117,2110200,0.0,0.0,0.0,False,0.01253245523147295,0.01245457403442397,-0.261214532684365,28.202722549438477,-0.4010238091904905,0.5936081800484444
+2020-06-23,27.770000457763672,27.90999984741211,26.93000030517578,26.959999084472656,16.579132080078125,1779700,0.0,0.0,0.0,False,-0.018565779399505766,-0.01874028676724886,-0.2749306606941079,28.202722549438477,-0.4121442690146161,0.5937890409092603
+2020-06-24,26.75,26.75,25.0,25.459999084472656,15.656705856323242,3828200,0.0,0.0,0.0,False,-0.05563778726772384,-0.05724548650237045,-0.3152719143487581,28.202722549438477,-0.4448512611192932,0.5961374959478193
+2020-06-25,25.079999923706055,25.979999542236328,24.899999618530273,25.489999771118164,15.675154685974121,2129300,0.0,0.0,0.0,False,0.0011783340518867202,0.0011776403611972338,-0.31446507592915207,28.202722549438477,-0.4441971104564081,0.5960944527395764
+2020-06-26,25.329999923706055,25.329999923706055,24.040000915527344,24.290000915527344,14.937213897705078,3490800,0.0,0.0,0.0,False,-0.04707709767797963,-0.048221278577408204,-0.3467380705113017,28.202722549438477,-0.4703626973771551,0.5978384293526113
+2020-06-29,24.350000381469727,24.65999984741211,24.010000228881836,24.200000762939453,14.881863594055176,2483600,0.0,0.0,0.0,False,-0.0037055306316799985,-0.0037124131177470278,-0.3491587526015324,28.202722549438477,-0.47232528462570444,0.5976529479259521
+2020-06-30,24.170000076293945,24.729999542236328,23.889999389648438,24.68000030517578,15.177041053771973,2585000,0.0,0.0,0.0,False,0.01983471074380172,0.019640565874546417,-0.33624950471924875,28.202722549438477,-0.46185900927943746,0.5980285501533645
+2020-07-01,24.68000030517578,25.139999389648438,24.06999969482422,24.40999984741211,15.01099967956543,3641200,0.0,0.0,0.0,False,-0.010940299470645232,-0.011000584642003498,-0.3435111339114093,28.202722549438477,-0.4677464328753501,0.5980903055082312
+2020-07-02,24.649999618530273,24.760000228881836,24.139999389648438,24.190000534057617,14.875712394714355,4895800,0.0,0.0,0.0,False,-0.009012543317500787,-0.009053401964846641,-0.34942776825448973,28.202722549438477,-0.47254339120495537,0.5980378419033756
+2020-07-06,24.510000228881836,24.780000686645508,23.020000457763672,23.510000228881836,14.457544326782227,4014600,0.0,0.0,0.0,False,-0.02811079273626671,-0.028513465314972283,-0.3677158694210583,28.202722549438477,-0.4873706146121669,0.5985542455161498
+2020-07-07,23.309999465942383,24.15999984741211,23.139999389648438,23.65999984741211,14.549786567687988,3635400,0.0,0.0,0.0,False,0.0063802149812457465,0.00635994757091937,-0.3636817607387346,28.202722549438477,-0.4840999289276886,0.598607008218396
+2020-07-08,23.790000915527344,24.049999237060547,23.3700008392334,23.700000762939453,14.574384689331055,2966800,0.0,0.0,0.0,False,0.0016906173522637236,0.0016891898674084834,-0.36260599008187755,28.202722549438477,-0.48322773931549967,0.5986160759138668
+2020-07-09,23.68000030517578,23.690000534057617,22.690000534057617,22.799999237060547,14.020927429199219,3795100,0.0,0.0,0.0,False,-0.03797465703900249,-0.0387144846291276,-0.38681080900723275,28.202722549438477,-0.5028519886822636,0.5995880750897894
+2020-07-10,22.65999984741211,23.190000534057617,22.459999084472656,23.149999618530273,14.236163139343262,2908500,0.0,0.0,0.0,False,0.015351032321571312,0.015234397355068544,-0.37739772191706467,28.1470947265625,-0.4942226443744281,0.5997866592618851
+2020-07-13,23.219999313354492,23.34000015258789,22.450000762939453,22.700000762939453,13.959436416625977,4224800,0.0,0.0,0.0,False,-0.019438293872350965,-0.01962970199841887,-0.3895000479640359,28.1470947265625,-0.5040540932470585,0.6000415554397516
+2020-07-14,22.639999389648438,22.860000610351562,22.389999389648438,22.600000381469727,13.897936820983887,2182300,0.0,0.0,0.0,False,-0.00440559302013388,-0.0044153262426615434,-0.39218966229151764,28.1470947265625,-0.5062390290722132,0.6000453890834426
+2020-07-15,23.06999969482422,23.889999389648438,22.969999313354492,23.790000915527344,14.629733085632324,3401500,0.0,0.0,0.0,False,0.05265502887763396,0.05131557157316445,-0.36018539140735306,28.1470947265625,-0.48024003088936207,0.6025296590617545
+2020-07-16,23.65999984741211,24.010000228881836,23.09000015258789,23.739999771118164,14.598987579345703,2775300,0.0,0.0,0.0,False,-0.0021015767072890545,-0.0021037881184607222,-0.36153001088575465,28.1470947265625,-0.48133234633382627,0.6025259236605458
+2020-07-17,23.889999389648438,24.43000030517578,23.559999465942383,23.649999618530273,14.5436372756958,4442800,0.0,0.0,0.0,False,-0.003791379597322897,-0.0037985850952327828,-0.36395069297598537,28.1470947265625,-0.4832988122937276,0.6024742012757721
+2020-07-20,23.700000762939453,24.079999923706055,23.549999237060547,23.59000015258789,14.50674057006836,2428900,0.0,0.0,0.0,False,-0.0025369654734926916,-0.0025401890235772447,-0.3655643281073443,28.1470947265625,-0.4846096653670511,0.6024681097088196
+2020-07-21,23.8799991607666,25.049999237060547,23.8799991607666,24.920000076293945,15.324626922607422,4665600,0.0,0.0,0.0,False,0.05637974626957898,0.05484772885036312,-0.32979500590166655,28.1470947265625,-0.4555520890706519,0.6050938715511128
+2020-07-22,24.579999923706055,24.68000030517578,24.18000030517578,24.469999313354492,15.047900199890137,1859600,0.0,0.0,0.0,False,-0.01805764826216083,-0.018222677302158197,-0.3418973319486378,28.1470947265625,-0.46538353794328235,0.6053143028050293
+2020-07-23,24.420000076293945,24.510000228881836,23.950000762939453,24.280000686645508,14.931059837341309,2059400,0.0,0.0,0.0,False,-0.007764562563332356,-0.007794863731354041,-0.34700721128781853,27.98021125793457,-0.4663707253780227,0.6053384643434614
+2020-07-24,24.18000030517578,24.389999389648438,23.90999984741211,23.989999771118164,14.752723693847656,1365400,0.0,0.0,0.0,False,-0.011943970852467456,-0.012015873178706936,-0.3548065381230683,27.7855224609375,-0.46904998044978674,0.6054101250133468
+2020-07-27,24.010000228881836,24.139999389648438,23.700000762939453,23.770000457763672,14.617433547973633,1876800,0.0,0.0,0.0,False,-0.009170519876980032,-0.00921282795105149,-0.3607232975897082,27.451757431030273,-0.46752285041500763,0.6054332213139455
+2020-07-28,23.639999389648438,23.899999618530273,23.56999969482422,23.6200008392334,14.52519416809082,2672200,0.0,0.0,0.0,False,-0.006310230833619812,-0.0063302244943282335,-0.3647572811484724,27.451757431030273,-0.4708829041425169,0.6053258530167257
+2020-07-29,23.799999237060547,24.549999237060547,23.6299991607666,24.489999771118164,15.060196876525879,1990200,0.0,0.0,0.0,False,0.036832740564002986,0.03617062459336674,-0.34135955088984216,27.340517044067383,-0.4491619579742443,0.6065428968329503
+2020-07-30,24.139999389648438,24.15999984741211,23.700000762939453,23.899999618530273,14.697378158569336,1095500,0.0,0.0,0.0,False,-0.02409123339695929,-0.024386173779423575,-0.35722701167403303,27.006752014160156,-0.4557887542025335,0.6069549590126442
+2020-07-31,23.850000381469727,24.1200008392334,23.219999313354492,23.739999771118164,14.598987579345703,1596900,0.0,0.0,0.0,False,-0.006694430677505969,-0.006716938887897341,-0.36153001088575454,26.89466094970703,-0.45717896921452983,0.6068840256749288
+2020-08-03,23.809999465942383,24.350000381469727,23.559999465942383,24.1200008392334,14.832667350769043,1387500,0.0,0.0,0.0,False,0.016006573754055786,0.015879819365728166,-0.35131029391524615,26.89466094970703,-0.4484902643500096,0.6070256821429049
+2020-08-04,23.979999542236328,24.520000457763672,23.809999465942383,24.5,15.0663480758667,2298700,0.0,0.0,0.0,False,0.01575446408737413,0.01563165074424165,-0.3410905352368846,26.89466094970703,-0.4398015240258747,0.6069597653928385
+2020-08-05,24.75,25.459999084472656,24.639999389648438,25.010000228881836,15.379976272583008,3297000,0.0,0.0,0.0,False,0.020816470928259,0.020602768791948955,-0.32737436551928856,26.89466094970703,-0.42814016873670446,0.6073448006809826
+2020-08-06,25.0,25.440000534057617,24.8799991607666,25.34000015258789,15.582906723022461,2658000,0.0,0.0,0.0,False,0.013194457965530537,0.013108169297745402,-0.31849943485859455,26.89466094970703,-0.42059478823092544,0.6074051440820359
+2020-08-07,25.1299991607666,25.309999465942383,24.920000076293945,25.219999313354492,15.509116172790527,1575900,0.0,0.0,0.0,False,-0.004735352110072921,-0.004746599410541635,-0.3217265799977528,26.89466094970703,-0.4233384759230634,0.6073311483466347
+2020-08-10,25.239999771118164,25.940000534057617,25.239999771118164,25.8799991607666,15.914983749389648,3122300,0.0,0.0,0.0,False,0.026169613540659498,0.025833048427275858,-0.3039764267213926,26.89466094970703,-0.4082474666942022,0.6079336980937764
+2020-08-11,26.149999618530273,26.459999084472656,25.530000686645508,25.6299991607666,15.761249542236328,2430900,0.0,0.0,0.0,False,-0.009659714994004753,-0.009706672684175658,-0.3106998160683727,26.89466094970703,-0.4139636275129165,0.6079294495103662
+2020-08-12,25.979999542236328,26.200000762939453,25.780000686645508,25.979999542236328,15.976481437683105,2743000,0.0,0.0,0.0,False,0.013655763451368985,0.013563363755559114,-0.3012868958096173,26.89466094970703,-0.4059608534363345,0.608072310414226
+2020-08-13,25.139999389648438,25.280000686645508,24.75,24.989999771118164,15.824503898620605,1428100,0.75,0.0,0.0,False,-0.009512578827528095,-0.009558112396687423,-0.3079334592910552,26.89466094970703,-0.4116116976446589,0.6080479506418113
+2020-08-14,24.8799991607666,25.350000381469727,24.8799991607666,24.989999771118164,15.824503898620605,1153100,0.0,0.0,0.0,False,0.0,0.0,-0.3079334592910552,26.89466094970703,-0.4116116976446589,0.6080317889199152
+2020-08-17,25.010000228881836,25.100000381469727,24.790000915527344,24.899999618530273,15.7675142288208,1531300,0.0,0.0,0.0,False,-0.0036013558570244797,-0.0036078563507826876,-0.310425837180888,26.89466094970703,-0.41373069330355106,0.6078598075909468
+2020-08-18,24.899999618530273,24.950000762939453,24.299999237060547,24.399999618530273,15.450897216796875,1849300,0.0,0.0,0.0,False,-0.02008033780272067,-0.020284688027561,-0.3242727193103241,26.89466094970703,-0.4255031790253826,0.6079512472736736
+2020-08-19,24.389999389648438,24.6200008392334,24.1200008392334,24.170000076293945,15.305253028869629,1584400,0.0,0.0,0.0,False,-0.00942626087557652,-0.009470969249634593,-0.33064230093884894,26.89466094970703,-0.43091853593207863,0.607988617524686
+2020-08-20,24.100000381469727,24.1299991607666,23.68000030517578,24.040000915527344,15.222930908203125,2375700,0.0,0.0,0.0,False,-0.005378684070836526,-0.005393201271025462,-0.3342425645324809,26.89466094970703,-0.43397944533786914,0.6079638471859938
+2020-08-21,23.950000762939453,23.989999771118164,23.549999237060547,23.799999237060547,15.070955276489258,2213100,0.0,0.0,0.0,False,-0.009983335839222174,-0.01003350350953197,-0.34088904459821245,26.89466094970703,-0.43963021862696405,0.607932046933505
+2020-08-24,23.90999984741211,24.030000686645508,23.610000610351562,23.700000762939453,15.00762939453125,2060300,0.0,0.0,0.0,False,-0.0042018492388996576,-0.004210701814240193,-0.3436585294645179,26.89466094970703,-0.44198480796632866,0.6074161198108413
+2020-08-25,23.770000457763672,23.950000762939453,23.1200008392334,23.43000030517578,14.836661338806152,2272600,0.0,0.0,0.0,False,-0.011392076072147539,-0.01145746283910183,-0.3511356214261633,26.89466094970703,-0.4483417594833903,0.6074992515571468
+2020-08-26,23.399999618530273,23.399999618530273,22.6299991607666,22.709999084472656,14.380730628967285,3534900,0.0,0.0,0.0,False,-0.030730007204946674,-0.03121207556614142,-0.3710752284547705,26.89466094970703,-0.4652942211891339,0.6081631661765934
+2020-08-27,22.709999084472656,23.09000015258789,22.6200008392334,22.989999771118164,14.558037757873535,2452300,0.0,0.0,0.0,False,0.012329493784488221,0.012254104616977431,-0.36332090439309295,26.89466094970703,-0.45870156961275543,0.607576434024339
+2020-08-28,23.079999923706055,23.65999984741211,22.979999542236328,23.530000686645508,14.899985313415527,2050700,0.0,0.0,0.0,False,0.02348857457503528,0.02321696296460362,-0.34836621997556405,26.89466094970703,-0.44598724106325516,0.6080012143742812
+2020-08-31,23.530000686645508,23.530000686645508,22.979999542236328,23.09000015258789,14.62136173248291,1881700,0.0,0.0,0.0,False,-0.018699587621858416,-0.018876635533212078,-0.36055150294249383,26.89466094970703,-0.4563470511926203,0.6082419440309605
+2020-09-01,23.049999237060547,23.049999237060547,22.6200008392334,22.90999984741211,14.507377624511719,2782400,0.0,0.0,0.0,False,-0.007795724506149404,-0.007826270019604129,-0.3655364672614254,26.89466094970703,-0.46058521980847833,0.6082532287785656
+2020-09-02,22.899999618530273,23.139999389648438,22.600000381469727,22.739999771118164,14.399728775024414,2695500,0.0,0.0,0.0,False,-0.007420283132729688,-0.007447950384477457,-0.3702443663117375,26.89466094970703,-0.4645878302034786,0.608253081507675
+2020-09-03,22.65999984741211,22.8700008392334,22.329999923706055,22.479999542236328,14.235084533691406,2312300,0.0,0.0,0.0,False,-0.011433843227559581,-0.011499712184595435,-0.37744489349900157,26.89466094970703,-0.4707096490150595,0.6082922609280642
+2020-09-04,22.549999237060547,22.729999542236328,21.829999923706055,22.43000030517578,14.203425407409668,2720900,0.0,0.0,0.0,False,-0.002224020953778494,-0.0022264977613759974,-0.37882946910074156,26.89466094970703,-0.47188680184628284,0.6082198586340092
+2020-09-08,22.170000076293945,22.200000762939453,21.56999969482422,21.850000381469727,13.836149215698242,2661700,0.0,0.0,0.0,False,-0.025858282856178083,-0.02619848577606068,-0.39489187239065693,26.89466094970703,-0.4855429023042225,0.6085462368280427
+2020-09-09,22.079999923706055,22.270000457763672,21.860000610351562,21.940000534057617,13.89314079284668,2026500,0.0,0.0,0.0,False,0.00411903458541607,0.004110574585855242,-0.39239941108511767,26.89466094970703,-0.4834238357261008,0.608483722813199
+2020-09-10,21.979999542236328,22.100000381469727,21.440000534057617,21.440000534057617,13.57652473449707,2064300,0.0,0.0,0.0,False,-0.022789379526955478,-0.02305307138801966,-0.4062462515067006,26.89466094970703,-0.49519628598831766,0.6088349759717963
+2020-09-11,21.530000686645508,21.739999771118164,21.170000076293945,21.299999237060547,13.487874031066895,2846000,0.0,0.0,0.0,False,-0.006529705146481324,-0.006551116930451309,-0.4101232884139798,26.89466094970703,-0.49849250539766254,0.6088425780317434
+2020-09-14,21.389999389648438,21.950000762939453,21.290000915527344,21.780000686645508,13.791825294494629,2957600,0.0,0.0,0.0,False,0.022535149922636943,0.022284984796419726,-0.39683032828251674,26.89466094970703,-0.48719095881947283,0.6089136333433278
+2020-09-15,21.920000076293945,22.020000457763672,21.329999923706055,21.3700008392334,13.53219985961914,2398300,0.0,0.0,0.0,False,-0.01882458843059187,-0.019004026461932985,-0.40818474910641356,26.89466094970703,-0.4968443779631827,0.6090783815851035
+2020-09-16,21.510000228881836,22.18000030517578,21.43000030517578,21.81999969482422,13.81715202331543,2776300,0.0,0.0,0.0,False,0.021057342239424237,0.0208387004256564,-0.3957226928258366,26.89466094970703,-0.48624925783026307,0.609491167935809
+2020-09-17,21.520000457763672,21.829999923706055,21.209999084472656,21.579999923706055,13.665176391601562,1984000,0.0,0.0,0.0,False,-0.010999056206186353,-0.011059993068865463,-0.40236917289156815,26.89466094970703,-0.4919000311193579,0.6095596765931454
+2020-09-18,21.559999465942383,21.649999618530273,21.110000610351562,21.350000381469727,13.519536018371582,2486500,0.0,0.0,0.0,False,-0.010657774847274482,-0.010714975715299824,-0.4087385876886802,26.809457778930664,-0.49571766315257315,0.6096091654066217
+2020-09-21,21.1200008392334,21.1200008392334,20.6200008392334,20.899999618530273,13.234576225280762,2177600,0.0,0.0,0.0,False,-0.021077631118670892,-0.021302935937597533,-0.42120097763208264,26.75266456604004,-0.5052987640685034,0.6099082838224381
+2020-09-22,21.0,21.450000762939453,20.600000381469727,20.610000610351562,13.05094051361084,1910100,0.0,0.0,0.0,False,-0.013875450830011404,-0.013972614740278692,-0.42923207500740734,26.46866798400879,-0.506928700700177,0.6100235958387873
+2020-09-23,20.639999389648438,20.950000762939453,19.600000381469727,19.639999389648438,12.436705589294434,2920600,0.0,0.0,0.0,False,-0.047064418359413995,-0.04820797295301635,-0.45609493541539337,26.15627098083496,-0.5245229873017079,0.6116235450031954
+2020-09-24,19.65999984741211,19.84000015258789,18.93000030517578,19.5,12.348051071166992,4215400,0.0,0.0,0.0,False,-0.007128456767824032,-0.007153985608940675,-0.4599721391540853,26.042665481567383,-0.5258530245336537,0.6115677739350079
+2020-09-25,19.440000534057617,19.729999542236328,19.1299991607666,19.559999465942383,12.386046409606934,3266400,0.0,0.0,0.0,False,0.003077031202815661,0.0030723068311824153,-0.45831045657587266,25.95747184753418,-0.5228330986022608,0.6115865300489873
+2020-09-28,19.799999237060547,20.219999313354492,19.520000457763672,20.110000610351562,12.73432445526123,2648800,0.0,0.0,0.0,False,0.02811858071064255,0.027730511266410556,-0.44307891542899025,25.95747184753418,-0.5094158425728612,0.6123259189644384
+2020-09-29,20.040000915527344,20.510000228881836,19.790000915527344,20.389999389648438,12.911628723144531,2083200,0.0,0.0,0.0,False,0.013923335195849207,0.013827295994959295,-0.43532471649087223,25.843870162963867,-0.5003987931479462,0.6125193722192844
+2020-09-30,20.420000076293945,20.770000457763672,19.799999237060547,19.979999542236328,12.652005195617676,2863900,0.0,0.0,0.0,False,-0.020107728706717842,-0.02031264061171551,-0.4466790538990627,25.838041305541992,-0.510334198865765,0.6127831625948962
+2020-10-01,19.969999313354492,20.110000610351562,19.469999313354492,19.829999923706055,12.55702018737793,2645400,0.0,0.0,0.0,False,-0.007507506262536712,-0.007535829434314727,-0.45083311436710827,25.838041305541992,-0.5140103679343302,0.6127571524079419
+2020-10-02,19.290000915527344,20.200000762939453,19.290000915527344,20.06999969482422,12.708992958068848,3635500,0.0,0.0,0.0,False,0.012102614188967964,0.012029963144831712,-0.44418675942493624,25.838041305541992,-0.508128622917601,0.6129169326913761
+2020-10-05,20.299999237060547,20.950000762939453,20.209999084472656,20.899999618530273,13.234576225280762,2760900,0.0,0.0,0.0,False,0.04135522530746427,0.04052296611088211,-0.42120097763208264,25.838041305541992,-0.48778717129606564,0.6144151950084958
+2020-10-06,21.049999237060547,21.399999618530273,20.229999542236328,20.479999542236328,12.968618392944336,3385600,0.0,0.0,0.0,False,-0.02009568178151344,-0.020300346555006746,-0.4328323386010394,25.838041305541992,-0.49808043730610874,0.6146334937161103
+2020-10-07,20.540000915527344,20.700000762939453,20.34000015258789,20.479999542236328,12.968618392944336,2905600,0.0,0.0,0.0,False,0.0,0.0,-0.4328323386010394,25.838041305541992,-0.49808043730610874,0.6145274798168429
+2020-10-08,20.700000762939453,21.860000610351562,20.600000381469727,21.860000610351562,13.84248161315918,2860100,0.0,0.0,0.0,False,0.06738290801202651,0.06520977205952899,-0.39461493224559707,25.838041305541992,-0.4642596375836697,0.6183898781525816
+2020-10-09,21.969999313354492,22.170000076293945,21.530000686645508,21.809999465942383,13.810818672180176,1693000,0.0,0.0,0.0,False,-0.0022873746098317493,-0.002289994647235123,-0.39599967467874975,25.838041305541992,-0.4654850764861229,0.6183703731179695
+2020-10-12,21.780000686645508,21.93000030517578,21.530000686645508,21.84000015258789,13.829817771911621,2587000,0.0,0.0,0.0,False,0.0013756678863445782,0.0013747225221832438,-0.3951687708278636,25.838041305541992,-0.46474976147107294,0.6183714705775164
+2020-10-13,21.850000381469727,21.969999313354492,21.56999969482422,21.829999923706055,13.823488235473633,3467700,0.0,0.0,0.0,False,-0.0004576731626098063,-0.00045777792693812666,-0.39544558584936396,25.838041305541992,-0.46499473114052814,0.6183113546732927
+2020-10-14,21.850000381469727,22.649999618530273,21.850000381469727,22.219999313354492,14.07044506072998,3355900,0.0,0.0,0.0,False,0.017865015041761412,0.01770731114560958,-0.38464521214699954,25.838041305541992,-0.45543685396493205,0.6185854230728015
+2020-10-15,21.889999389648438,22.350000381469727,21.540000915527344,22.25,14.089447021484375,2069100,0.0,0.0,0.0,False,0.0013504875412526651,0.0013495764531363114,-0.3838141831725539,25.838041305541992,-0.4547014282207864,0.6185770721172557
+2020-10-16,22.219999313354492,22.270000457763672,21.719999313354492,21.790000915527344,13.798155784606934,2860300,0.0,0.0,0.0,False,-0.020674426500434273,-0.020891134535733828,-0.396553471553163,25.838041305541992,-0.4659751634638276,0.6188527921511876
+2020-10-19,21.84000015258789,22.040000915527344,21.40999984741211,21.440000534057617,13.57652473449707,1931700,0.0,0.0,0.0,False,-0.01606236757792756,-0.01619276562347323,-0.40624625150670046,25.838041305541992,-0.4745528666840142,0.6189808207806765
+2020-10-20,21.520000457763672,22.010000228881836,21.479999542236328,21.739999771118164,13.766494750976562,2827700,0.0,0.0,0.0,False,0.01399253639606246,0.013895544585750975,-0.39793813057060945,25.838041305541992,-0.46720052854688365,0.6191746547760261
+2020-10-21,21.729999542236328,21.81999969482422,21.530000686645508,21.559999465942383,13.65251350402832,2085300,0.0,0.0,0.0,False,-0.008279612857888696,-0.00831407922975003,-0.4029229697659815,25.838041305541992,-0.4716119019014031,0.6192096342027165
+2020-10-22,21.56999969482422,22.770000457763672,21.56999969482422,22.709999084472656,14.380730628967285,4217300,0.0,0.0,0.0,False,0.0533394180290756,0.05196551552390841,-0.37107522845477015,25.838041305541992,-0.4434279882553339,0.6216341790018338
+2020-10-23,22.809999465942383,22.899999618530273,22.31999969482422,22.65999984741211,14.349067687988281,2558400,0.0,0.0,0.0,False,-0.002201761634782695,-0.0022041890756829188,-0.37245997088792293,25.838041305541992,-0.4446534271577871,0.6216311272595842
+2020-10-26,22.3700008392334,22.440000534057617,21.540000915527344,21.93000030517578,13.886809349060059,2601600,0.0,0.0,0.0,False,-0.03221521766986879,-0.03274554872863413,-0.39267630952232424,25.838041305541992,-0.4625440378841146,0.622396712753864
+2020-10-27,21.8700008392334,21.969999313354492,21.40999984741211,21.510000228881836,13.620849609375,4193100,0.0,0.0,0.0,False,-0.01915196882162573,-0.019337743569424477,-0.40430775390698737,25.838041305541992,-0.47283737771355494,0.6226134645397846
+2020-10-28,21.09000015258789,21.139999389648438,20.420000076293945,20.690000534057617,13.101600646972656,3533400,0.0,0.0,0.0,False,-0.0381216280403649,-0.03886726878408138,-0.42701651213907466,25.838041305541992,-0.49293367511714214,0.6236826500708055
+2020-10-29,20.59000015258789,21.170000076293945,20.139999389648438,21.09000015258789,13.35489559173584,3135400,0.0,0.0,0.0,False,0.019333129713559938,0.01914861908095145,-0.41593894804453135,25.838041305541992,-0.48313049608480374,0.6240225075633958
+2020-10-30,20.889999389648438,21.010000228881836,20.479999542236328,20.860000610351562,13.20925235748291,2517700,0.0,0.0,0.0,False,-0.010905606356297892,-0.010965508391419087,-0.42230848796520293,25.838041305541992,-0.4887672714320779,0.6240920805730699
+2020-11-02,21.06999969482422,21.149999618530273,20.690000534057617,20.940000534057617,13.259909629821777,2419000,0.0,0.0,0.0,False,0.0038349840678280067,0.0038276492630200548,-0.42009305022043,25.838041305541992,-0.48680670206306764,0.6239972635294524
+2020-11-03,21.270000457763672,21.610000610351562,21.079999923706055,21.149999618530273,13.392884254455566,2920100,0.0,0.0,0.0,False,0.01002832058030978,0.00997837063857416,-0.4142775574212908,25.838041305541992,-0.48166023515168965,0.6239124797234483
+2020-11-04,21.270000457763672,21.739999771118164,20.709999084472656,21.190000534057617,13.41821575164795,3267500,0.0,0.0,0.0,False,0.001891414628178767,0.001889628155816197,-0.4131697134253448,25.838041305541992,-0.4806798397380888,0.6237277559680641
+2020-11-05,21.360000610351562,21.989999771118164,21.329999923706055,21.8700008392334,13.84881591796875,2437000,0.0,0.0,0.0,False,0.032090717148285375,0.031586567409476844,-0.3943379086848303,25.838041305541992,-0.4640144833657216,0.624550743660999
+2020-11-06,21.81999969482422,22.0,20.950000762939453,21.0,13.297900199890137,3221900,0.0,0.0,0.0,False,-0.03978070914812315,-0.04059359263524658,-0.4184315761814831,25.838041305541992,-0.4853363673105564,0.6256024109037056
+2020-11-09,22.5,23.40999984741211,22.25,22.8700008392334,14.482050895690918,6067500,0.0,0.0,0.0,False,0.0890479457659461,0.08530387031493267,-0.366644102718105,25.838041305541992,-0.439506628059122,0.6321181454587402
+2020-11-10,23.239999771118164,23.850000381469727,22.8799991607666,23.639999389648438,14.969637870788574,5855900,0.0,0.0,0.0,False,0.033668364971893405,0.033113994440042496,-0.3453200452113171,25.838041305541992,-0.42063573264828935,0.6329326198542216
+2020-11-11,23.969999313354492,23.989999771118164,23.229999542236328,23.520000457763672,14.893649101257324,3632100,0.0,0.0,0.0,False,-0.005076192903739729,-0.005089120538272205,-0.34864332695203604,25.838041305541992,-0.42357669743090043,0.6329340394913605
+2020-11-12,22.510000228881836,22.920000076293945,22.15999984741211,22.450000762939453,14.658589363098145,3189700,0.71,0.0,0.0,False,-0.015782548424572163,-0.015908418970594217,-0.35892339518608374,25.838041305541992,-0.43267412611674905,0.6330763544702299
+2020-11-13,22.700000762939453,23.219999313354492,22.610000610351562,23.010000228881836,15.024239540100098,3287900,0.0,0.0,0.0,False,0.024944431414556822,0.024638397866689022,-0.34293210378582606,25.838041305541992,-0.41852250476596486,0.633605591038657
+2020-11-16,23.5,24.40999984741211,23.5,23.979999542236328,15.657594680786133,3880900,0.0,0.0,0.0,False,0.04215555396302051,0.041291216223031606,-0.31523304262960106,25.838041305541992,-0.39400999883734444,0.634949107911099
+2020-11-17,23.790000915527344,24.530000686645508,23.459999084472656,24.520000457763672,16.010189056396484,2788600,0.0,0.0,0.0,False,0.022519063930236394,0.022269253191563563,-0.2998127317392636,25.838041305541992,-0.38036367126007864,0.634997948586139
+2020-11-18,24.690000534057617,25.489999771118164,24.31999969482422,24.3700008392334,15.912242889404297,3853200,0.0,0.0,0.0,False,-0.006117739562422897,-0.006136529605356497,-0.3040962950914071,25.838041305541992,-0.3841544449427253,0.6348190729978732
+2020-11-19,24.3700008392334,25.309999465942383,24.149999618530273,25.260000228881836,16.493362426757812,8345800,0.0,0.0,0.0,False,0.0365202782154912,0.03586921682725344,-0.2786816981769542,25.838041305541992,-0.3616635939342602,0.6358842955820435
+2020-11-20,25.229999542236328,25.350000381469727,24.81999969482422,24.829999923706055,16.21259880065918,3032200,0.0,0.0,0.0,False,-0.01702282523320653,-0.017169379077301403,-0.29096057356640126,25.838041305541992,-0.37252988301471035,0.6355537634791556
+2020-11-23,25.149999618530273,26.190000534057617,25.1299991607666,26.06999969482422,17.022249221801758,4498400,0.0,0.0,0.0,False,0.049939582857601916,0.04873262237831767,-0.255551440380714,25.838041305541992,-0.3411942871168543,0.6375433336258618
+2020-11-24,26.530000686645508,27.440000534057617,26.510000228881836,26.84000015258789,17.525012969970703,4913000,0.0,0.0,0.0,False,0.029535682483429637,0.02910790689810753,-0.23356364409855224,25.838041305541992,-0.32173601076286806,0.638180100920559
+2020-11-25,26.75,26.979999542236328,26.170000076293945,26.68000030517578,17.420547485351562,3046600,0.0,0.0,0.0,False,-0.0059609362228800755,-0.005978773523203737,-0.2381323223349774,25.838041305541992,-0.3257790991449868,0.6379743933520962
+2020-11-27,26.6200008392334,26.770000457763672,25.860000610351562,26.020000457763672,16.98960304260254,1723600,0.0,0.0,0.0,False,-0.024737709484239367,-0.0250488282489819,-0.2569791836104869,25.838041305541992,-0.3424577799185403,0.6384404823165285
+2020-11-30,25.940000534057617,26.290000915527344,24.920000076293945,24.989999771118164,16.317068099975586,4615100,0.0,0.0,0.0,False,-0.03958508865336807,-0.04038988857207037,-0.28639172849856365,25.838041305541992,-0.3684866469937973,0.6396187879456835
+2020-12-01,25.479999542236328,25.809999465942383,25.1200008392334,25.25,16.486833572387695,2865900,0.0,0.0,0.0,False,0.010404165219630501,0.01035041439286687,-0.27896723013976776,25.838041305541992,-0.3619162777307179,0.6396699206335066
+2020-12-02,25.190000534057617,26.3700008392334,25.1200008392334,26.190000534057617,17.100603103637695,3895700,0.0,0.0,0.0,False,0.03722785994989031,0.03655163505233727,-0.2521247231641296,25.838041305541992,-0.3381617862817723,0.640674429300939
+2020-12-03,26.239999771118164,27.6299991607666,26.030000686645508,27.290000915527344,17.818836212158203,5025000,0.0,0.0,0.0,False,0.042000454847567426,0.04114237984506016,-0.22071362136777262,25.838041305541992,-0.3103642802701052,0.6420507866094443
+2020-12-04,27.649999618530273,28.700000762939453,27.579999923706055,28.34000015258789,18.50442886352539,5294400,0.0,0.0,0.0,False,0.038475725530233706,0.03775398951123446,-0.1907300125540693,25.838041305541992,-0.2838300456019326,0.6432057151190563
+2020-12-07,28.25,28.25,27.549999237060547,27.790000915527344,18.14531135559082,2690000,0.0,0.0,0.0,False,-0.01940711116150351,-0.01959790163864089,-0.20643560516010107,25.838041305541992,-0.29772883551746476,0.6434805969493455
+2020-12-08,27.65999984741211,28.420000076293945,27.639999389648438,27.90999984741211,18.223665237426758,2869200,0.0,0.0,0.0,False,0.0043181337757423055,0.004308837388510782,-0.20300888794351635,25.838041305541992,-0.29469633468238277,0.642920628243428
+2020-12-09,28.190000534057617,28.670000076293945,27.0,27.420000076293945,17.90372085571289,4772900,0.0,0.0,0.0,False,-0.017556533087360715,-0.017712476932238416,-0.21700128877266844,25.838041305541992,-0.30707902181916835,0.6424962671900196
+2020-12-10,27.260000228881836,28.5,27.260000228881836,28.3700008392334,18.524019241333008,3420500,0.0,0.0,0.0,False,0.034646339195027576,0.03405966706331125,-0.18987324983421683,25.838041305541992,-0.28307184657376494,0.6434434922013421
+2020-12-11,28.25,28.459999084472656,27.860000610351562,28.15999984741211,18.386899948120117,2168800,0.0,0.0,0.0,False,-0.007402243078377557,-0.007429775632254225,-0.19587000496324003,25.838041305541992,-0.2883787230351583,0.6434251047327691
+2020-12-14,28.510000228881836,28.649999618530273,27.09000015258789,27.219999313354492,17.77313232421875,4413400,0.0,0.0,0.0,False,-0.03338070178405028,-0.033950554721880265,-0.22271242852317197,25.838041305541992,-0.31213314066470677,0.6441222533828547
+2020-12-15,27.420000076293945,28.059999465942383,26.950000762939453,27.84000015258789,18.17795753479004,5659300,0.0,0.0,0.0,False,0.022777369975446105,0.022521838628374567,-0.20500786193032827,25.838041305541992,-0.29646534271577873,0.644186593466443
+2020-12-16,27.860000610351562,27.959999084472656,27.229999542236328,27.43000030517578,17.910249710083008,2819300,0.0,0.0,0.0,False,-0.014727057437265767,-0.014836577146437576,-0.216715756809855,25.838041305541992,-0.30682633802271053,0.644084473736067
+2020-12-17,27.540000915527344,27.579999923706055,27.020000457763672,27.219999313354492,17.77313232421875,2569800,0.0,0.0,0.0,False,-0.0076558053675300775,-0.007685261481936859,-0.22271242852317186,25.838041305541992,-0.31213314066470677,0.6440489845201742
+2020-12-18,27.239999771118164,27.309999465942383,26.780000686645508,27.06999969482422,17.67519187927246,2619700,0.0,0.0,0.0,False,-0.005510589982657632,-0.0055258292944872466,-0.22699574162819636,25.838041305541992,-0.315923692889162,0.6440351698165996
+2020-12-21,26.360000610351562,26.649999618530273,25.920000076293945,26.31999969482422,17.185482025146484,4851700,0.0,0.0,0.0,False,-0.027706055892963488,-0.02809710860612547,-0.24841264081614434,25.838041305541992,-0.3348767492890269,0.6444137181324096
+2020-12-22,26.239999771118164,26.639999389648438,25.920000076293945,26.260000228881836,17.146310806274414,3180500,0.0,0.0,0.0,False,-0.0022793203481143998,-0.002281921952751131,-0.25012574917731767,25.838041305541992,-0.33639277824837643,0.6444133354956737
+2020-12-23,26.3700008392334,26.84000015258789,26.260000228881836,26.420000076293945,17.25078010559082,2295200,0.0,0.0,0.0,False,0.0060928149790786534,0.006074328832340247,-0.24555690410947983,25.838041305541992,-0.3323495422274634,0.6444482301939579
+2020-12-24,26.40999984741211,26.40999984741211,25.829999923706055,26.170000076293945,17.08753776550293,1211900,0.0,0.0,0.0,False,-0.009462896117665154,-0.009507953795170884,-0.2526961207525815,25.838041305541992,-0.33866744915227653,0.6443679501270113
+2020-12-28,26.290000915527344,26.43000030517578,25.489999771118164,25.75,16.813304901123047,3051700,0.0,0.0,0.0,False,-0.016048705679147957,-0.01617888079634283,-0.2646893807635089,25.838041305541992,-0.34928098061687174,0.6443673589804358
+2020-12-29,25.790000915527344,25.959999084472656,25.389999389648438,25.639999389648438,16.741479873657227,3087600,0.0,0.0,0.0,False,-0.004271916074098159,-0.00428106677756032,-0.2678305660172803,25.838041305541992,-0.3520607976554959,0.6442137478735245
+2020-12-30,25.639999389648438,25.93000030517578,25.43000030517578,25.479999542236328,16.63701629638672,4570600,0.0,0.0,0.0,False,-0.006239805444850921,-0.006259354394367081,-0.2723991608379991,25.838041305541992,-0.3561038122182175,0.6441905813212486
+2020-12-31,25.479999542236328,25.850000381469727,25.290000915527344,25.65999984741211,16.754539489746094,4224600,0.0,0.0,0.0,False,0.007063958540745041,0.007039125662643197,-0.2672594186759474,25.838041305541992,-0.35155535624318324,0.6440923836722661
+2021-01-04,26.1200008392334,26.190000534057617,25.229999542236328,25.440000534057617,16.610891342163086,7087100,0.0,0.0,0.0,False,-0.008573685219514515,-0.008610650697202382,-0.2735417057677839,25.838041305541992,-0.35711491650103444,0.6440417878198259
+2021-01-05,25.65999984741211,27.200000762939453,25.5,26.489999771118164,17.296480178833008,5340100,0.0,0.0,0.0,False,0.041273452612967665,0.04044443776312088,-0.24355826378549328,25.838041305541992,-0.3305808294716561,0.6452522508466085
+2021-01-06,26.950000762939453,27.75,26.34000015258789,27.670000076293945,18.06695556640625,5249200,0.0,0.0,0.0,False,0.044545212644832244,0.04358158747768512,-0.20986240579239201,25.838041305541992,-0.3007614101719438,0.6468302573913628
+2021-01-07,27.829999923706055,28.360000610351562,27.6200008392334,28.1299991607666,18.3673095703125,3447700,0.0,0.0,0.0,False,0.016624494525504296,0.016487820296272673,-0.1967267676830925,25.838041305541992,-0.289136922063326,0.6470509235613733
+2021-01-08,28.399999618530273,28.43000030517578,27.469999313354492,27.770000457763672,18.13224983215332,2436900,0.0,0.0,0.0,False,-0.012797722892367025,-0.012880319201144606,-0.2070068359171402,25.838041305541992,-0.2982343507491746,0.6471478849580974
+2021-01-11,27.450000762939453,28.15999984741211,27.15999984741211,28.010000228881836,18.288959503173828,2537100,0.0,0.0,0.0,False,0.008642593857416392,0.008605460442421312,-0.20015331806826453,25.838041305541992,-0.29216927525961356,0.6471905191212245
+2021-01-12,28.329999923706055,29.459999084472656,28.329999923706055,29.350000381469727,19.163904190063477,3383400,0.0,0.0,0.0,False,0.04784004725571256,0.04673094758581939,-0.16188861500732543,25.838041305541992,-0.2583066199389883,0.6489480012626352
+2021-01-13,29.40999984741211,29.690000534057617,29.260000228881836,29.520000457763672,19.274900436401367,2528700,0.0,0.0,0.0,False,0.005791943292820401,0.005775234475902436,-0.15703432139238072,25.838041305541992,-0.25401077394101457,0.6488710510062189
+2021-01-14,29.600000381469727,30.1200008392334,29.56999969482422,29.899999618530273,19.523021697998047,2902900,0.0,0.0,0.0,False,0.012872764890037747,0.01279061509760124,-0.14618302240129366,25.838041305541992,-0.24440783002345612,0.6490042856873003
+2021-01-15,29.690000534057617,29.690000534057617,28.799999237060547,29.510000228881836,19.268373489379883,5805500,0.0,0.0,0.0,False,-0.013043483358125663,-0.013129296606413429,-0.15731976993948749,25.721660614013672,-0.25088921051691004,0.6491292696570218
+2021-01-19,29.700000762939453,29.739999771118164,29.1299991607666,29.270000457763672,19.111665725708008,3413200,0.0,0.0,0.0,False,-0.008132900462939796,-0.008166152913213267,-0.1641732043726568,25.13972282409668,-0.23978216230016336,0.6491630949299929
+2021-01-20,29.540000915527344,29.600000381469727,28.760000228881836,28.90999984741211,18.876611709594727,3116100,0.0,0.0,0.0,False,-0.012298981129473141,-0.01237523950988863,-0.17445302235958549,24.645071029663086,-0.2340613793778633,0.6488886302647022
+2021-01-21,28.969999313354492,29.040000915527344,27.709999084472656,27.950000762939453,18.24978256225586,3826500,0.0,0.0,0.0,False,-0.03320665578029869,-0.033770514516906255,-0.20186667667655667,24.557781219482422,-0.2568635415736271,0.6494359924085812
+2021-01-22,27.459999084472656,27.780000686645508,27.110000610351562,27.709999084472656,18.093074798583984,3845300,0.0,0.0,0.0,False,-0.008586829083431224,-0.008623908314888244,-0.208720111109726,24.150421142578125,-0.25081742087365944,0.6494807812816455
+2021-01-25,27.670000076293945,27.809999465942383,27.1200008392334,27.670000076293945,18.06695556640625,2346900,0.0,0.0,0.0,False,-0.0014436038356386849,-0.0014446468355624627,-0.2098624057923918,23.888547897338867,-0.24369804125185568,0.6492767427771594
+2021-01-26,27.8799991607666,28.389999389648438,27.43000030517578,27.459999084472656,17.929840087890625,2326900,0.0,0.0,0.0,False,-0.00758929627139715,-0.007618241522734095,-0.2158589940900023,23.888547897338867,-0.24943784088743337,0.6492108509344693
+2021-01-27,27.200000762939453,27.549999237060547,26.6299991607666,26.729999542236328,17.453189849853516,3998900,0.0,0.0,0.0,False,-0.02658418790689754,-0.02694393752620151,-0.2367047459366174,23.830354690551758,-0.26760679492641615,0.649742667000234
+2021-01-28,26.8799991607666,27.459999084472656,26.8799991607666,27.399999618530273,17.890663146972656,2468900,0.0,0.0,0.0,False,0.025065521024101534,0.024756533497729733,-0.21757235269829478,23.830354690551758,-0.24924897764673504,0.6502364509332952
+2021-01-29,27.25,27.649999618530273,26.809999465942383,27.049999237060547,17.662128448486328,3082000,0.0,0.0,0.0,False,-0.01277396464339553,-0.012856253248663414,-0.22756705580094194,23.830354690551758,-0.2588390446622687,0.6503043049426692
+2021-02-01,27.3799991607666,27.469999313354492,26.739999771118164,27.100000381469727,17.694778442382812,3085600,0.0,0.0,0.0,False,0.0018485877277878426,0.0018468811922908988,-0.22613914573975658,23.830354690551758,-0.25746894361591577,0.6501951821159414
+2021-02-02,27.489999771118164,27.81999969482422,27.280000686645508,27.360000610351562,17.864547729492188,2069000,0.0,0.0,0.0,False,0.009594315501726847,0.009548582342969006,-0.2187144805495479,23.830354690551758,-0.2503448663911364,0.6502278221189168
+2021-02-03,27.510000228881836,27.989999771118164,27.450000762939453,27.850000381469727,18.184484481811523,2484300,0.0,0.0,0.0,False,0.017909031740622305,0.017750554352229022,-0.20472241338322117,23.830354690551758,-0.23691926880881486,0.6502698635440329
+2021-02-04,28.030000686645508,28.219999313354492,27.809999465942383,27.969999313354492,18.26283836364746,2300500,0.0,0.0,0.0,False,0.004308831625901011,0.0042995751909981625,-0.20129569616663656,23.53938865661621,-0.22415834030106263,0.6501642819383429
+2021-02-05,28.270000457763672,28.469999313354492,27.959999084472656,28.149999618530273,18.380373001098633,1847000,0.0,0.0,0.0,False,0.0064357267534671525,0.006415105890251478,-0.1961554535103468,23.53938865661621,-0.21916523537528387,0.6500347781583186
+2021-02-08,28.389999389648438,28.690000534057617,28.299999237060547,28.65999984741211,18.7133731842041,2945200,0.0,0.0,0.0,False,0.018117161337561694,0.017955001228572673,-0.1815920721712746,23.53938865661621,-0.20501872596660076,0.6502470681832365
+2021-02-09,28.610000610351562,28.610000610351562,28.15999984741211,28.3799991607666,18.530550003051758,1805100,0.0,0.0,0.0,False,-0.009769653998385697,-0.009817690188699522,-0.18958763445569704,23.53938865661621,-0.21278541794910288,0.6500495731845181
+2021-02-10,28.43000030517578,28.540000915527344,28.030000686645508,28.459999084472656,18.58278465270996,3843200,0.0,0.0,0.0,False,0.002818839680937657,0.002814874202648067,-0.18730321192177823,23.53938865661621,-0.2105663862478051,0.6499760704292374
+2021-02-11,27.920000076293945,28.079999923706055,27.360000610351562,27.790000915527344,18.58946990966797,2081800,0.68,0.0,0.0,False,0.00035975539096799736,0.00035969069451346586,-0.18701083987104472,23.39040756225586,-0.20525241553870854,0.6496999446025346
+2021-02-12,27.790000915527344,28.270000457763672,27.719999313354492,28.15999984741211,18.83697509765625,2003000,0.0,0.0,0.0,False,0.013314268195434575,0.013226412292208695,-0.17618648415310667,23.39040756225586,-0.19467093305151706,0.6497927879764352
+2021-02-16,28.6299991607666,28.829999923706055,28.5,28.579999923706055,19.117921829223633,2632900,0.0,0.0,0.0,False,0.014914641555285435,0.01480451196753397,-0.16389960085585076,23.330808639526367,-0.18057182995215115,0.6499622071169505
+2021-02-17,28.610000610351562,28.709999084472656,27.899999618530273,28.530000686645508,19.084476470947266,2463600,0.0,0.0,0.0,False,-0.0017494243660544084,-0.0017509563959016402,-0.1653622952665813,23.152027130126953,-0.17568874795791511,0.649959453832436
+2021-02-18,28.459999084472656,28.459999084472656,27.639999389648438,27.729999542236328,18.54933738708496,2528300,0.0,0.0,0.0,False,-0.028040543039100863,-0.028441186337200677,-0.18876598974821512,23.00304412841797,-0.19361379808991874,0.6505225284805546
+2021-02-19,27.8700008392334,28.18000030517578,27.780000686645508,28.049999237060547,18.763391494750977,1527400,0.0,0.0,0.0,False,0.011539717198472577,0.011473642498359405,-0.17940457868812676,22.79446792602539,-0.1768445064985249,0.6505922304722007
+2021-02-22,28.059999465942383,29.010000228881836,28.059999465942383,28.579999923706055,19.117921829223633,2893500,0.0,0.0,0.0,False,0.01889478959983526,0.01871850023474296,-0.16389960085585076,22.22833251953125,-0.1399300054367375,0.6507985845866675
+2021-02-23,28.719999313354492,28.959999084472656,27.309999465942383,28.940000534057617,19.358739852905273,3300400,0.0,0.0,0.0,False,0.01259645404102061,0.012517778711692596,-0.15336770060435245,21.125852584838867,-0.08364693092679143,0.6504300159517712
+2021-02-24,28.979999542236328,30.0,28.920000076293945,29.84000015258789,19.960771560668945,3123700,0.0,0.0,0.0,False,0.031098703342166134,0.030624935992881807,-0.1270385338855512,20.649112701416016,-0.03333514377592928,0.6492150892983795
+2021-02-25,30.0,30.229999542236328,28.850000381469727,29.260000228881836,19.572795867919922,3284500,0.0,0.0,0.0,False,-0.019436908616974335,-0.01962828928324808,-0.14400620612855763,20.470325469970703,-0.04384539969173562,0.6491102311343703
+2021-02-26,29.110000610351562,29.280000686645508,28.079999923706055,28.450000762939453,19.030963897705078,3777900,0.0,0.0,0.0,False,-0.027682911213666395,-0.02807330468965406,-0.16770260632375023,20.470325469970703,-0.07031454259860803,0.6482361288173352
+2021-03-01,28.940000534057617,30.190000534057617,28.940000534057617,29.950000762939453,20.034353256225586,4221200,0.0,0.0,0.0,False,0.05272404298142286,0.051381131362122245,-0.12382052276623745,20.470325469970703,-0.021297766583373345,0.6502979037412099
+2021-03-02,30.0,30.510000228881836,29.760000228881836,30.40999984741211,20.342063903808594,5283900,0.0,0.0,0.0,False,0.015359150537459287,0.015242392800166071,-0.11036315027757171,20.342063903808594,0.0,0.6498057710000735
+2021-03-03,30.6299991607666,31.3799991607666,30.549999237060547,30.690000534057617,20.529359817504883,2842400,0.0,0.0,0.0,False,0.009207321075282993,0.009165192093850402,-0.10217197816177404,20.529359817504883,0.0,0.6495085440595244
+2021-03-04,30.889999389648438,31.989999771118164,30.559999465942383,31.239999771118164,20.897266387939453,4731800,0.0,0.0,0.0,False,0.017920995769233228,0.017762307817350758,-0.0860820059809122,20.897266387939453,0.0,0.649706144317443
+2021-03-05,31.860000610351562,32.040000915527344,30.469999313354492,31.68000030517578,21.19159507751465,4167100,0.0,0.0,0.0,False,0.01408455460686775,0.013986288878733375,-0.07320987808795132,21.19159507751465,0.0,0.6490925662266442
+2021-03-08,31.90999984741211,32.189998626708984,31.280000686645508,31.59000015258789,21.13139533996582,3111200,0.0,0.0,0.0,False,-0.002840736496173557,-0.002844779045787833,-0.07584264461155998,21.19159507751465,-0.002840736496173557,0.6452401255474363
+2021-03-09,31.639999389648438,31.719999313354492,30.899999618530273,30.979999542236328,20.723344802856445,2045500,0.0,0.0,0.0,False,-0.01931015583895823,-0.019499032341529426,-0.09368826716383027,21.19159507751465,-0.022096037270693203,0.5799801247995416
+2021-03-10,31.139999389648438,32.29999923706055,31.059999465942383,32.290000915527344,21.599641799926758,4193500,0.0,0.0,0.0,False,0.042285500019742184,0.041415898143531804,-0.055364422367093824,21.599641799926758,0.0,0.5684111165234239
+2021-03-11,32.47999954223633,32.47999954223633,32.02000045776367,32.13999938964844,21.499305725097656,1865200,0.0,0.0,0.0,False,-0.0046452656835004325,-0.004656088459589137,-0.05975250559928558,21.599641799926758,-0.0046452656835004325,0.5661174926606958
+2021-03-12,32.20000076293945,32.47999954223633,31.989999771118164,32.41999816894531,21.686603546142578,2130400,0.0,0.0,0.0,False,0.008711807880673827,0.00867407904827952,-0.05156125006778156,21.686603546142578,0.0,0.5376705607792196
+2021-03-15,32.36000061035156,32.68000030517578,32.04999923706055,32.349998474121094,21.6397762298584,1878800,0.0,0.0,0.0,False,-0.0021592738662162825,-0.0021616084593202804,-0.05360918907421708,21.686603546142578,-0.0021592738662162825,0.529481809911345
+2021-03-16,32.220001220703125,32.220001220703125,31.549999237060547,31.709999084472656,21.21166229248047,1817000,0.0,0.0,0.0,False,-0.019783658242603308,-0.019981974785434613,-0.07233226144151295,21.686603546142578,-0.02190021377259821,0.5074284820509671
+2021-03-17,31.610000610351562,31.950000762939453,31.309999465942383,31.809999465942383,21.27855682373047,1949300,0.0,0.0,0.0,False,0.003153667559270712,0.0031487051801256487,-0.06940670578863906,21.686603546142578,-0.01881561220704331,0.5016793260991894
+2021-03-18,31.639999389648438,31.700000762939453,30.309999465942383,30.440000534057617,20.36212921142578,2320700,0.0,0.0,0.0,False,-0.043068128158139984,-0.044023079361213045,-0.10948561704683957,21.686603546142578,-0.061073387167276505,0.4795436933280764
+2021-03-19,30.5,31.239999771118164,30.309999465942383,30.850000381469727,20.63638687133789,2782400,0.0,0.0,0.0,False,0.013469006952289364,0.013379106227522681,-0.09749127263172974,21.686603546142578,-0.048426978091343,0.45815247508612766
+2021-03-22,30.889999389648438,30.90999984741211,30.489999771118164,30.719999313354492,20.54942512512207,1702500,0.0,0.0,0.0,False,-0.004214000578589783,-0.004222904501923927,-0.101294444931042,21.686603546142578,-0.05243690735623652,0.44736175833267366
+2021-03-23,30.299999237060547,30.469999313354492,29.329999923706055,29.360000610351562,19.639686584472656,2931300,0.0,0.0,0.0,False,-0.04427075380990786,-0.045280621326088163,-0.14108081730709643,21.686603546142578,-0.09438623975002347,0.4323945492668301
+2021-03-24,29.75,30.219999313354492,29.540000915527344,29.559999465942383,19.77347183227539,3401400,0.0,0.0,0.0,False,0.0068119848668311,0.006788888128346574,-0.13522987283276144,21.686603546142578,-0.08821721252000658,0.43183281247244754
+2021-03-25,29.260000228881836,29.8799991607666,28.850000381469727,29.780000686645508,19.920637130737305,3242000,0.0,0.0,0.0,False,0.007442562424556209,0.007415003213128667,-0.12879376717842783,21.686603546142578,-0.08143121220655081,0.4285864944863219
+2021-03-26,30.18000030517578,30.84000015258789,29.959999084472656,30.799999237060547,20.602943420410156,2447100,0.0,0.0,0.0,False,0.0342512282712113,0.03367771395472534,-0.09895388362675406,21.686603546142578,-0.04996910297302748,0.4290792721761779
+2021-03-29,30.739999771118164,30.770000457763672,30.0,30.3700008392334,20.315309524536133,1937400,0.0,0.0,0.0,False,-0.013960815695347684,-0.014059184495051733,-0.11153322239044972,21.686603546142578,-0.06323230923130696,0.42329216542438564
+2021-03-30,30.200000762939453,30.260000228881836,29.8700008392334,30.010000228881836,20.074487686157227,1720900,0.0,0.0,0.0,False,-0.011854204735992302,-0.011925026064380825,-0.1220652894733607,21.686603546142578,-0.07433694522774181,0.4213194398773572
+2021-03-31,30.059999465942383,30.829999923706055,29.950000762939453,30.5,20.40226173400879,2822900,0.0,0.0,0.0,False,0.016327891051366006,0.016196024503762122,-0.10773046716966916,21.686603546142578,-0.05922281971914578,0.40872733702392866
+2021-04-01,30.700000762939453,31.139999389648438,30.200000762939453,31.1299991607666,20.823684692382812,3095900,0.0,0.0,0.0,False,0.020655698072510775,0.020445262009812126,-0.08930001710022561,21.686603546142578,-0.0397904103297565,0.4087210250200983
+2021-04-05,31.139999389648438,31.149999618530273,30.5,31.010000228881836,20.7434139251709,2472900,0.0,0.0,0.0,False,-0.003854782109780852,-0.0038622309308878416,-0.09281056710168545,21.686603546142578,-0.04349180907765737,0.40638566494531136
+2021-04-06,31.18000030517578,31.31999969482422,30.8799991607666,31.170000076293945,20.850446701049805,1956400,0.0,0.0,0.0,False,0.005159843807051923,0.005146577428387911,-0.08812961132452213,21.686603546142578,-0.03855637621233232,0.4063828576039968
+2021-04-07,31.200000762939453,31.299999237060547,30.959999084472656,31.299999237060547,20.937406539916992,2187900,0.0,0.0,0.0,False,0.004170646323026217,0.004161973284073083,-0.08432652244091621,21.686603546142578,-0.034546534897985315,0.40637617007631655
+2021-04-08,31.190000534057617,31.510000228881836,30.760000228881836,31.510000228881836,21.077880859375,2475800,0.0,0.0,0.0,False,0.006709251176366893,0.006686844317023046,-0.07818303908443491,21.686603546142578,-0.028069065101522184,0.4063110980063404
+2021-04-09,31.399999618530273,31.81999969482422,30.84000015258789,30.989999771118164,20.730039596557617,4329400,0.0,0.0,0.0,False,-0.016502667660855952,-0.016640353572417152,-0.09339547803456472,21.686603546142578,-0.044108518309456834,0.4060242201771131
+2021-04-12,31.1299991607666,31.350000381469727,30.729999542236328,30.93000030517578,20.689903259277344,1925300,0.0,0.0,0.0,False,-0.0019361437827132288,-0.0019380205319156848,-0.0951507947431478,21.686603546142578,-0.04595926165868047,0.4047732626867001
+2021-04-13,30.889999389648438,31.030000686645508,30.56999969482422,30.940000534057617,20.69659423828125,1855400,0.0,0.0,0.0,False,0.0003233934407549377,0.0003233411603672953,-0.09485817244529537,21.686603546142578,-0.04565073114168783,0.4037714608495977
+2021-04-14,31.09000015258789,31.6299991607666,31.09000015258789,31.489999771118164,21.064498901367188,2188200,0.0,0.0,0.0,False,0.017776096822995413,0.017619949755328858,-0.07876828368013988,21.686603546142578,-0.028686126135507473,0.4022910978523912
+2021-04-15,31.549999237060547,31.770000457763672,31.209999084472656,31.729999542236328,21.22504234313965,1352900,0.0,0.0,0.0,False,0.007621517251570564,0.007592620222225059,-0.0717471002615141,21.686603546142578,-0.021283240689159322,0.40067217653672726
+2021-04-16,31.780000686645508,31.850000381469727,31.309999465942383,31.329999923706055,20.95747184753418,1952300,0.0,0.0,0.0,False,-0.012606358624860592,-0.012686492944020992,-0.08344898921018418,21.686603546142578,-0.0336212951491931,0.40032138917027044
+2021-04-19,31.329999923706055,31.719999313354492,31.270000457763672,31.440000534057617,21.031057357788086,1870700,0.0,0.0,0.0,False,0.003511182588684436,0.003505032778299456,-0.08023081125945786,21.686603546142578,-0.030228163066645553,0.39289730357608854
+2021-04-20,31.420000076293945,31.450000762939453,30.719999313354492,31.350000381469727,20.970855712890625,2422500,0.0,0.0,0.0,False,-0.002862511564363568,-0.0028666163858624234,-0.08286366119877298,21.686603546142578,-0.03300414616466141,0.3927539050245719
+2021-04-21,31.110000610351562,31.8700008392334,30.940000534057617,31.829999923706055,21.29193878173828,2104900,0.0,0.0,0.0,False,0.015310918793375095,0.015194889520513009,-0.06882146119293409,21.686603546142578,-0.01819855117305802,0.39237664790634974
+2021-04-22,32.0,32.029998779296875,31.3700008392334,31.510000228881836,21.077880859375,2678500,0.0,0.0,0.0,False,-0.010053472563375743,-0.010104350002517852,-0.07818303908443525,21.686603546142578,-0.028069065101522184,0.39231900580280193
+2021-04-23,31.6200008392334,32.189998626708984,31.530000686645508,32.189998626708984,21.53274917602539,2231100,0.0,0.0,0.0,False,0.02158036283083331,0.021350803576930845,-0.05828989460426126,21.686603546142578,-0.007094442879901908,0.38820786070544216
+2021-04-26,32.13999938964844,32.4900016784668,32.119998931884766,32.380001068115234,21.659849166870117,1651600,0.0,0.0,0.0,False,0.005902636482026269,0.005885284172740585,-0.05273132218065957,21.686603546142578,-0.0012336823152383491,0.388226820982626
+2021-04-27,32.5,32.58000183105469,32.130001068115234,32.349998474121094,21.6397762298584,1693500,0.0,0.0,0.0,False,-0.0009267348473700476,-0.0009271645315981227,-0.053609189074216856,21.686603546142578,-0.0021592738662162825,0.3881827198841827
+2021-04-28,32.47999954223633,33.2400016784668,32.47999954223633,33.2400016784668,22.23512077331543,3529200,0.0,0.0,0.0,False,0.027511585015171258,0.02713994227862877,-0.027572477821855346,22.23512077331543,0.0,0.3883013764454824
+2021-04-29,33.5099983215332,33.720001220703125,33.13999938964844,33.65999984741211,22.51607322692871,2919200,0.0,0.0,0.0,False,0.012635526313419243,0.01255636419007976,-0.015285344277480295,22.51607322692871,0.0,0.37933047153987337
+2021-04-30,33.29999923706055,33.720001220703125,32.63999938964844,32.7400016784668,21.900663375854492,3366300,0.0,0.0,0.0,False,-0.02733202387786704,-0.027712492315372334,-0.042199588760573836,22.51607322692871,-0.02733202387786704,0.38006140356958346
+2021-05-03,33.0,33.130001068115234,32.619998931884766,33.040000915527344,22.101335525512695,4363300,0.0,0.0,0.0,False,0.009162834303888978,0.00912111021790445,-0.03342342229619022,22.51607322692871,-0.01841962837996103,0.376473062286652
+2021-05-04,33.099998474121094,33.369998931884766,32.79999923706055,33.11000061035156,22.148160934448242,2743000,0.0,0.0,0.0,False,0.0021186687511030033,0.0021164275374990983,-0.031375566705461044,22.51607322692871,-0.016339984719913492,0.37610716483617335
+2021-05-05,33.310001373291016,34.0,33.130001068115234,33.52000045776367,22.422422409057617,3626200,0.0,0.0,0.0,False,0.01238303601915769,0.012306993344531402,-0.019381055458938534,22.51607322692871,-0.004159287320094962,0.3762536243016895
+2021-05-06,33.5099983215332,33.93000030517578,32.880001068115234,33.93000030517578,22.696680068969727,2369000,0.0,0.0,0.0,False,0.01223140189354921,0.012157202724596548,-0.00738671104382882,22.696680068969727,0.0,0.3754806408536254
+2021-05-07,33.970001220703125,34.4900016784668,33.86000061035156,34.369998931884766,22.991010665893555,2663600,0.0,0.0,0.0,False,0.012968002193687767,0.012884637594598649,0.0054855002648384055,22.991010665893555,0.0,0.3756145925489545
+2021-05-10,34.4900016784668,35.06999969482422,34.47999954223633,34.779998779296875,23.26526641845703,2962000,0.0,0.0,0.0,False,0.011928825424378786,0.011858237783639243,0.01747976126424189,23.26526641845703,0.0,0.3743710565686753
+2021-05-11,33.959999084472656,34.56999969482422,33.689998626708984,34.349998474121094,22.977630615234375,2726100,0.0,0.0,0.0,False,-0.012363314395336777,-0.012440375983252787,0.004900339084839889,23.26526641845703,-0.012363314395336777,0.37437075810978654
+2021-05-12,34.529998779296875,35.2400016784668,33.95000076293945,34.13999938964844,22.837154388427734,3948100,0.0,0.0,0.0,False,-0.006113608019858385,-0.006132372640148808,-0.0012432276873476367,23.26526641845703,-0.018401337957155817,0.3744080925985315
+2021-05-13,33.349998474121094,34.209999084472656,33.20000076293945,34.040000915527344,23.23301887512207,3377800,0.68,0.0,0.0,False,0.01733422999911638,0.017185706142096843,0.016069451917094968,23.26526641845703,-0.0013860809824802756,0.37280048818933215
+2021-05-14,34.40999984741211,34.90999984741211,34.38999938964844,34.560001373291016,23.587932586669922,3440300,0.0,0.0,0.0,False,0.015276263212091301,0.015160755963880458,0.03159119630634577,23.587932586669922,0.0,0.3728025512928493
+2021-05-17,34.650001525878906,35.20000076293945,34.27000045776367,35.20000076293945,24.024744033813477,2204500,0.0,0.0,0.0,False,0.01851842867273601,0.018349050455969816,0.05069464429456727,24.024744033813477,0.0,0.37212215356326245
+2021-05-18,35.11000061035156,35.22999954223633,34.66999816894531,34.66999816894531,23.663005828857422,2634700,0.0,0.0,0.0,False,-0.015056901519821753,-0.015171407519113856,0.034874438508019745,24.024744033813477,-0.015056901519821753,0.3689155873507796
+2021-05-19,34.189998626708984,34.36000061035156,33.560001373291016,34.060001373291016,23.24666404724121,3158900,0.0,0.0,0.0,False,-0.01759462786035726,-0.01775125322102376,0.016666207880275064,24.024744033813477,-0.032386608801207695,0.36920989893373773
+2021-05-20,34.130001068115234,34.58000183105469,33.689998626708984,34.5,23.546974182128906,1814100,0.0,0.0,0.0,False,0.012918418499850759,0.012835687472478837,0.02979992742832871,24.024744033813477,-0.019886574067641938,0.3686269861709295
+2021-05-21,34.7400016784668,34.93000030517578,34.380001068115234,34.54999923706055,23.581106185913086,2576400,0.0,0.0,0.0,False,0.0014495282289850309,0.0014484786770560653,0.031292651493342705,24.024744033813477,-0.01846587198914562,0.368622924016282
+2021-05-24,34.79999923706055,35.08000183105469,34.54999923706055,35.0099983215332,23.895063400268555,1878300,0.0,0.0,0.0,False,0.013313930732520962,0.013226079263275422,0.04502321042028301,24.024744033813477,-0.005397794597203798,0.36880198289481847
+2021-05-25,35.04999923706055,35.04999923706055,34.349998474121094,34.38999938964844,23.47190284729004,1257300,0.0,0.0,0.0,False,-0.017709120327078054,-0.01786780301007616,0.026516768642360855,24.024744033813477,-0.02301132473025913,0.36867261384582234
+2021-05-26,34.380001068115234,34.7599983215332,34.2599983215332,34.630001068115234,23.63570785522461,1307700,0.0,0.0,0.0,False,0.006978769850927602,0.006954530943109843,0.03368059291883374,24.024744033813477,-0.016193145618588978,0.36866638265804785
+2021-05-27,34.779998779296875,34.97999954223633,34.29999923706055,34.540000915527344,23.57428741455078,1912600,0.0,0.0,0.0,False,-0.002598629203324321,-0.0026020115010215493,0.03099444034316523,24.024744033813477,-0.018749694840815123,0.3684192493938252
+2021-05-28,34.65999984741211,34.65999984741211,34.119998931884766,34.34000015258789,23.437772750854492,2749900,0.0,0.0,0.0,False,-0.005790828850759988,-0.0058076607118887616,0.02502412799305298,24.024744033813477,-0.0244319474177479,0.36845556981557737
+2021-06-01,34.68000030517578,35.380001068115234,34.68000030517578,35.31999969482422,24.106643676757812,2785500,0.0,0.0,0.0,False,0.028538160729412176,0.02813853270833272,0.05427643130924431,24.106643676757812,0.0,0.3693873712600351
+2021-06-02,35.5,36.02000045776367,35.18000030517578,35.849998474121094,24.468381881713867,2290300,0.0,0.0,0.0,False,0.0150057473701668,0.01489427491138101,0.07009663709579184,24.468381881713867,0.0,0.36891007125281017
+2021-06-03,35.619998931884766,36.189998626708984,35.400001525878906,35.880001068115234,24.488855361938477,2146000,0.0,0.0,0.0,False,0.0008367320864772765,0.0008363822213336651,0.07099202128768134,24.488855361938477,0.0,0.3675533937228024
+2021-06-04,36.130001068115234,36.16999816894531,35.68000030517578,35.97999954223633,24.55710792541504,2331300,0.0,0.0,0.0,False,0.0027870867162964608,0.002783209991622436,0.07397696892347172,24.55710792541504,0.0,0.3669085142196559
+2021-06-07,36.119998931884766,36.91999816894531,36.119998931884766,36.70000076293945,25.048526763916016,1955800,0.0,0.0,0.0,False,0.020011266798741767,0.019813673116293798,0.09546860858430328,25.048526763916016,0.0,0.36389747194471983
+2021-06-08,36.720001220703125,37.09000015258789,36.31999969482422,37.09000015258789,25.314706802368164,2639200,0.0,0.0,0.0,False,0.010626574606998451,0.010570509400709112,0.10710968748304928,25.314706802368164,0.0,0.361798805769846
+2021-06-09,37.08000183105469,37.599998474121094,36.86000061035156,37.2599983215332,25.43073844909668,3227700,0.0,0.0,0.0,False,0.004583566684551066,0.004573094131678033,0.11218419856274031,25.43073844909668,0.0,0.35801315967637387
+2021-06-10,37.560001373291016,38.22999954223633,37.2599983215332,38.22999954223633,26.092782974243164,3030200,0.0,0.0,0.0,False,0.02603324030372378,0.025700144180621113,0.14113795706592858,26.092782974243164,0.0,0.3584344207942034
+2021-06-11,38.29999923706055,38.689998626708984,38.11000061035156,38.279998779296875,26.12690544128418,3694900,0.0,0.0,0.0,False,0.001307735823913303,0.001306881482175147,0.14263026405241086,26.12690544128418,0.0,0.34152456132619613
+2021-06-14,38.529998779296875,38.91999816894531,38.08000183105469,38.459999084472656,26.249765396118164,3193300,0.0,0.0,0.0,False,0.0047024304164184905,0.004691408530103722,0.1480034033608113,26.249765396118164,0.0,0.3415195621266486
+2021-06-15,38.599998474121094,38.72999954223633,37.68000030517578,38.2599983215332,26.113252639770508,1948800,0.0,0.0,0.0,False,-0.0052005324347715876,-0.005214102270935372,0.14203317442640517,26.249765396118164,-0.0052005324347715876,0.33632046924468617
+2021-06-16,38.400001525878906,38.849998474121094,38.09000015258789,38.72999954223633,26.434045791625977,2161100,0.0,0.0,0.0,False,0.01228468763661028,0.01220984319838576,0.15606269524488003,26.434045791625977,0.0,0.3364725048086794
+2021-06-17,38.619998931884766,38.709999084472656,36.27000045776367,36.83000183105469,25.13725471496582,4702900,0.0,0.0,0.0,False,-0.04905760877023846,-0.050301795317076375,0.09934902382768929,26.434045791625977,-0.04905760877023846,0.33984732829667325
+2021-06-18,36.439998626708984,36.77000045776367,35.79999923706055,35.81999969482422,24.447898864746094,3985500,0.0,0.0,0.0,False,-0.027423672872651017,-0.027806721091365862,0.0692008358253704,26.434045791625977,-0.07513594182805994,0.34106295991894414
+2021-06-21,36.16999816894531,37.27000045776367,36.16999816894531,37.0099983215332,25.26010513305664,3374700,0.0,0.0,0.0,False,0.03322192523799039,0.03268200272479723,0.1047217460575578,26.434045791625977,-0.044410177232167336,0.34182861269901066
+2021-06-22,37.02000045776367,37.060001373291016,36.45000076293945,36.86000061035156,25.15772819519043,1765400,0.0,0.0,0.0,False,-0.004052910204725757,-0.004061145504106968,0.10024440801957857,26.434045791625977,-0.0482830969763951,0.3417118751215309
+2021-06-23,37.060001373291016,37.36000061035156,36.560001373291016,36.599998474121094,24.98027229309082,2407700,0.0,0.0,0.0,False,-0.007053733179831934,-0.00707872836464655,0.09248357753280634,26.434045791625977,-0.054996254073059636,0.34121622282689756
+2021-06-24,36.75,36.79999923706055,36.290000915527344,36.79999923706055,25.116779327392578,2187000,0.0,0.0,0.0,False,0.005464593528050177,0.005449716809043089,0.09845355622009322,26.434045791625977,-0.04983219271908401,0.3363152420356553
+2021-06-25,36.77000045776367,36.880001068115234,36.11000061035156,36.2599983215332,24.748214721679688,1951900,0.0,0.0,0.0,False,-0.014674039251160287,-0.014782767935411247,0.08233480562054307,26.434045791625977,-0.06377499241831319,0.3367321561703815
+2021-06-28,36.310001373291016,36.33000183105469,35.11000061035156,35.45000076293945,24.195371627807617,2701400,0.0,0.0,0.0,False,-0.02233870604766386,-0.02259199413385262,0.058156846552630315,26.434045791625977,-0.08468904765715235,0.3340073202888445
+2021-06-29,35.65999984741211,35.86000061035156,35.459999084472656,35.709999084472656,24.37282943725586,1697200,0.0,0.0,0.0,False,0.0073343700678807355,0.00730760436908331,0.06591776045510889,26.434045791625977,-0.07797581840548562,0.33399597994191543
+2021-06-30,35.790000915527344,36.58000183105469,35.779998779296875,36.40999984741211,24.85059356689453,2966100,0.0,0.0,0.0,False,0.019602325239611806,0.019412674058230942,0.08681222707422864,26.434045791625977,-0.05990200051908312,0.33398372658540326
+2021-07-01,36.83000183105469,36.97999954223633,36.220001220703125,36.86000061035156,25.15772819519043,3256900,0.0,0.0,0.0,False,0.012359247173276966,0.012283495197553103,0.10024440801957857,26.434045791625977,-0.0482830969763951,0.33387767637870797
+2021-07-02,36.93000030517578,37.0,36.40999984741211,36.970001220703125,25.232805252075195,2202600,0.0,0.0,0.0,False,0.0029842542340177136,0.0029798101866007004,0.10352781705266523,26.434045791625977,-0.04544293177896064,0.3336861526978608
+2021-07-06,37.040000915527344,37.099998474121094,35.91999816894531,36.470001220703125,24.89154624938965,2194700,0.0,0.0,0.0,False,-0.01352441788680947,-0.013616705865144364,0.08860324570512645,26.434045791625977,-0.05835276046638971,0.33266801196183365
+2021-07-07,36.43000030517578,36.66999816894531,35.56999969482422,35.66999816894531,24.34552764892578,2763700,0.0,0.0,0.0,False,-0.021935905266522226,-0.022180074557446416,0.0647237480345102,26.434045791625977,-0.07900864510728112,0.33352973687092735
+2021-07-08,35.150001525878906,35.84000015258789,34.709999084472656,35.4900016784668,24.222675323486328,2697900,0.0,0.0,0.0,False,-0.00504619687077823,-0.005058971917261919,0.059350942388935124,26.434045791625977,-0.08365614880035455,0.3336093658268259
+2021-07-09,35.7599983215332,36.5,35.65999984741211,36.349998474121094,24.80963897705078,1625500,0.0,0.0,0.0,False,0.02423199112920993,0.023943054794989982,0.08502112502762404,26.434045791625977,-0.06145131272677862,0.33187679471490034
+2021-07-12,36.060001373291016,36.209999084472656,35.689998626708984,35.970001220703125,24.55028533935547,1911800,0.0,0.0,0.0,False,-0.010453744930960851,-0.01050876913107257,0.07367859094188112,26.434045791625977,-0.07126266130882097,0.3318754667278892
+2021-07-13,35.90999984741211,36.060001373291016,35.22999954223633,35.22999954223633,24.045215606689453,1924300,0.0,0.0,0.0,False,-0.0205728660862593,-0.020787435468586038,0.05158994507075021,26.434045791625977,-0.09036945020702347,0.3319522853680608
+2021-07-14,35.45000076293945,35.81999969482422,34.68000030517578,34.689998626708984,23.676654815673828,3127500,0.0,0.0,0.0,False,-0.015327822259705193,-0.015446507681935423,0.035471361302612525,26.434045791625977,-0.10431210559624815,0.3323557487749717
+2021-07-15,34.5,34.630001068115234,33.959999084472656,34.150001525878906,23.3080997467041,3767600,0.0,0.0,0.0,False,-0.015566179928667379,-0.01568860503006324,0.019353027781593868,26.434045791625977,-0.11825454452046613,0.32896961335219116
+2021-07-16,34.5,34.599998474121094,33.58000183105469,33.72999954223633,23.02143669128418,2248800,0.0,0.0,0.0,False,-0.012298859990096722,-0.012375116862076511,0.006816147612426882,26.434045791625977,-0.129099008424313,0.3292571047879453
+2021-07-19,32.88999938964844,32.97999954223633,31.790000915527344,32.290000915527344,22.038606643676758,5717300,0.0,0.0,0.0,False,-0.04269195101883094,-0.04363004906228402,-0.036166798046410875,26.434045791625977,-0.16627947089891348,0.33223115209030973
+2021-07-20,32.59000015258789,33.849998474121094,32.369998931884766,33.79999923706055,23.0692081451416,4627300,0.0,0.0,0.0,False,0.0467634600556992,0.04570298473647002,0.00890537739350239,26.434045791625977,-0.12729181423867852,0.3352194834078945
+2021-07-21,34.29999923706055,34.849998474121094,33.709999084472656,33.709999084472656,23.007783889770508,4495100,0.0,0.0,0.0,False,-0.002662607879067136,-0.002666158924187052,0.006219057986421195,26.434045791625977,-0.129615493930213,0.330784721512193
+2021-07-22,33.7599983215332,34.220001220703125,33.36000061035156,33.720001220703125,23.014612197875977,2284600,0.0,0.0,0.0,False,0.00029678252100162617,0.0002967384897808225,0.0065176862151303805,26.434045791625977,-0.12935717902226074,0.33018557722687913
+2021-07-23,33.880001068115234,33.900001525878906,33.2400016784668,33.75,23.03508949279785,1848600,0.0,0.0,0.0,False,0.0008897518996111575,0.0008893563050263584,0.007413237238432568,26.434045791625977,-0.128582522918413,0.33004461018764125
+2021-07-26,33.56999969482422,34.66999816894531,33.56999969482422,34.66999816894531,23.663005828857422,2374000,0.0,0.0,0.0,False,0.02725912292443633,0.02689420966133009,0.0348744385080193,26.434045791625977,-0.10482844679214376,0.33071702548244053
+2021-07-27,34.47999954223633,34.47999954223633,33.630001068115234,33.7599983215332,23.04191017150879,1809400,0.0,0.0,0.0,False,-0.026247538535074666,-0.02659815398016823,0.007711531804316385,26.434045791625977,-0.12832449663046963,0.33174016710377124
+2021-07-28,34.0,34.47999954223633,33.5099983215332,34.20000076293945,23.342220306396484,1915800,0.0,0.0,0.0,False,0.013033213507577468,0.012949012002083543,0.02084525135237003,26.434045791625977,-0.11696376368572947,0.33181624773675455
+2021-07-29,34.529998779296875,34.650001525878906,33.97999954223633,34.619998931884766,23.628877639770508,2509700,0.0,0.0,0.0,False,0.012280636957893387,0.012205841669101731,0.03338188127441799,26.434045791625977,-0.10611951624688931,0.33014014478552783
+2021-07-30,34.529998779296875,34.65999984741211,33.869998931884766,33.90999984741211,23.1442928314209,2299800,0.0,0.0,0.0,False,-0.0205081602155317,-0.020721372633297885,0.01218912008941464,26.434045791625977,-0.12445136042123517,0.3298751517825006
+2021-08-02,34.0099983215332,34.599998474121094,33.400001525878906,33.400001525878906,22.79620933532715,2971000,0.0,0.0,0.0,False,-0.015039711890492025,-0.015153955262879175,-0.003033912655420745,26.434045791625977,-0.137619359706612,0.33020181081480393
+2021-08-03,33.45000076293945,33.689998626708984,32.869998931884766,33.529998779296875,22.884931564331055,4128700,0.0,0.0,0.0,False,0.0038919729021094085,0.003884418769549682,0.0008462523408463429,26.434045791625977,-0.13426299762328642,0.32990738842036815
+2021-08-04,33.18000030517578,33.470001220703125,32.61000061035156,32.70000076293945,22.318439483642578,3186200,0.0,0.0,0.0,False,-0.02475393378809243,-0.025065464223698417,-0.023928629521659417,26.434045791625977,-0.15569339405802118,0.33068989128140563
+2021-08-05,32.790000915527344,33.369998931884766,32.52000045776367,32.529998779296875,22.202411651611328,2787000,0.0,0.0,0.0,False,-0.005198743044570353,-0.005212303527922082,-0.02900297376993799,26.434045791625977,-0.16008272715314675,0.33020888975991664
+2021-08-06,32.790000915527344,33.029998779296875,32.540000915527344,32.560001373291016,22.222888946533203,2702800,0.0,0.0,0.0,False,0.0009223004799294721,0.0009218754221757358,-0.028107422746635913,26.434045791625977,-0.159308071049299,0.3300069280899057
+2021-08-09,32.369998931884766,32.47999954223633,32.029998779296875,32.349998474121094,22.079559326171875,2659100,0.0,0.0,0.0,False,-0.006449639410347152,-0.006470528199822692,-0.034375779415513064,26.434045791625977,-0.16473023084622018,0.33004454006201134
+2021-08-10,32.560001373291016,33.25,32.560001373291016,33.189998626708984,22.652873992919922,2460900,0.0,0.0,0.0,False,0.025965856395895992,0.02563446782826756,-0.009302519571417256,26.434045791625977,-0.14304173596853986,0.33002938387946534
+2021-08-11,33.119998931884766,33.58000183105469,32.84000015258789,33.529998779296875,22.884931564331055,1665700,0.0,0.0,0.0,False,0.010244067551148817,0.010191952700999643,0.0008462523408461209,26.434045791625977,-0.13426299762328642,0.3299468605583234
+2021-08-12,32.849998474121094,33.349998474121094,32.470001220703125,33.310001373291016,23.205392837524414,1821000,0.68,0.0,0.0,False,0.014003156281788387,0.013906017868080288,0.0148612588264172,26.434045791625977,-0.12213994708007825,0.3299596871789241
+2021-08-13,33.310001373291016,33.52000045776367,32.900001525878906,33.0,22.98942756652832,1151800,0.0,0.0,0.0,False,-0.00930668454993211,-0.00935026232573606,0.0054162652285727475,26.434045791625977,-0.13030991367159073,0.3299527294800487
+2021-08-16,32.59000015258789,32.939998626708984,32.279998779296875,32.66999816894531,22.75953483581543,1469400,0.0,0.0,0.0,False,-0.009999932797265743,-0.01005026797195399,-0.004637829856990905,26.434045791625977,-0.139006756089323,0.3301558258585064
+2021-08-17,32.540000915527344,33.029998779296875,32.16999816894531,32.43000030517578,22.592336654663086,1432300,0.0,0.0,0.0,False,-0.007346291668897997,-0.007373408556874934,-0.011950050675048729,26.434045791625977,-0.14533186358404138,0.3302369370773027
+2021-08-18,32.45000076293945,32.560001373291016,31.780000686645508,31.81999969482422,22.167381286621094,1489000,0.0,0.0,0.0,False,-0.018809712980896176,-0.01898886573046822,-0.030534986632640093,26.434045791625977,-0.16140792592394304,0.330155459043294
+2021-08-19,31.389999389648438,31.5,30.700000762939453,31.15999984741211,21.70759391784668,3961600,0.0,0.0,0.0,False,-0.020741618634579684,-0.020959747508902397,-0.05064326021947352,26.434045791625977,-0.1788016829144098,0.3307298912438778
+2021-08-20,31.040000915527344,31.610000610351562,30.899999618530273,31.489999771118164,21.937490463256836,2004800,0.0,0.0,0.0,False,0.01059060466490247,0.010534917043323018,-0.04058899830249729,26.434045791625977,-0.17010469618667312,0.33077701157590156
+2021-08-23,32.02000045776367,32.27000045776367,31.889999389648438,31.969999313354492,22.271881103515625,2373100,0.0,0.0,0.0,False,0.01524288481487246,0.015127879251287737,-0.025964806913500893,26.434045791625977,-0.15745469766224285,0.3308469984811818
+2021-08-24,32.150001525878906,32.43000030517578,32.04999923706055,32.220001220703125,22.4460506439209,1471500,0.0,0.0,0.0,False,0.007820154013743474,0.007789735093519113,-0.0183477016887581,26.434045791625977,-0.15086586363440557,0.3308477144731345
+2021-08-25,32.22999954223633,33.02000045776367,32.11000061035156,32.61000061035156,22.717737197875977,2530200,0.0,0.0,0.0,False,0.012103980262053726,0.012031312881651568,-0.00646580164579913,26.434045791625977,-0.1405879608080004,0.33074045754496634
+2021-08-26,32.560001373291016,32.66999816894531,31.850000381469727,31.8799991607666,22.209186553955078,1658200,0.0,0.0,0.0,False,-0.02238562051718984,-0.02263998170938724,-0.02870668118100672,26.434045791625977,-0.15982643258525675,0.33001824771605637
+2021-08-27,32.06999969482422,32.959999084472656,32.06999969482422,32.81999969482422,22.864036560058594,1903200,0.0,0.0,0.0,False,0.029485546645872107,0.02905920818936363,-6.756672214536241e-05,26.434045791625977,-0.13505345567262061,0.3310049681326055
+2021-08-30,32.95000076293945,33.04999923706055,32.459999084472656,32.470001220703125,22.620206832885742,1560600,0.0,0.0,0.0,False,-0.010664334205920611,-0.01072160575718402,-0.010731180373959814,26.434045791625977,-0.1442775346915839,0.33054137905064745
+2021-08-31,32.36000061035156,32.779998779296875,32.310001373291016,32.36000061035156,22.543575286865234,1312700,0.0,0.0,0.0,False,-0.0033877473617570653,-0.0033934987710721827,-0.014082573207716442,26.434045791625977,-0.14717650621582878,0.3299387207152918
+2021-09-01,32.369998931884766,32.900001525878906,32.13999938964844,32.900001525878906,22.919769287109375,1702000,0.0,0.0,0.0,False,0.016687415170712816,0.01654971010759828,0.0023698402172072086,26.434045791625977,-0.13294508650771453,0.3301222561827844
+2021-09-02,32.900001525878906,33.66999816894531,32.900001525878906,33.54999923706055,23.37258529663086,2575100,0.0,0.0,0.0,False,0.01975656926774394,0.019563941232284197,0.022173229397355998,26.434045791625977,-0.11581505605036646,0.3304596346216654
+2021-09-03,33.59000015258789,33.810001373291016,33.33000183105469,33.45000076293945,23.30292510986328,894300,0.0,0.0,0.0,False,-0.002980422828005258,-0.002984873132848573,0.01912672097028434,26.434045791625977,-0.11845030104149257,0.3302191068385118
+2021-09-07,33.290000915527344,33.650001525878906,33.029998779296875,33.040000915527344,23.017295837402344,1367000,0.0,0.0,0.0,False,-0.012257228271314369,-0.012332967633195722,0.006635052113955542,26.434045791625977,-0.12925565693413543,0.33050549060161283
+2021-09-08,33.150001525878906,33.38999938964844,32.790000915527344,32.810001373291016,22.85706901550293,1764800,0.0,0.0,0.0,False,-0.006961148826138408,-0.0069854906531232,-0.0003722842974173135,26.434045791625977,-0.13531703789573502,0.3294372514594667
+2021-09-09,32.68000030517578,33.119998931884766,32.439998626708984,32.84000015258789,22.877965927124023,1444600,0.0,0.0,0.0,False,0.0009142428369499633,0.0009138251715132103,0.0005416181812805121,26.434045791625977,-0.1345265076913985,0.32943416284033494
+2021-09-10,33.13999938964844,33.18000030517578,32.43000030517578,32.47999954223633,22.62717056274414,1556800,0.0,0.0,0.0,False,-0.010962310424745492,-0.011022839313802043,-0.010426629630099882,26.434045791625977,-0.144014096778474,0.32874523780415166
+2021-09-13,32.75,33.369998931884766,32.709999084472656,33.0,22.98942756652832,2144400,0.0,0.0,0.0,False,0.01600982335726231,0.015883017768271716,0.0054162652285729695,26.434045791625977,-0.13030991367159073,0.3289141413204642
+2021-09-14,33.189998626708984,33.2400016784668,32.56999969482422,32.689998626708984,22.773468017578125,1842600,0.0,0.0,0.0,False,-0.009393863693440752,-0.009438264311995745,-0.004028478122152568,26.434045791625977,-0.1384796637980964,0.3284944440911656
+2021-09-15,32.849998474121094,33.13999938964844,32.650001525878906,32.869998931884766,22.89886474609375,1779500,0.0,0.0,0.0,False,0.00550626406214616,0.005491160009420326,0.001455604075684347,26.434045791625977,-0.1337359053320598,0.32783111520985775
+2021-09-16,32.7400016784668,33.09000015258789,32.459999084472656,33.0099983215332,22.996395111083984,2920300,0.0,0.0,0.0,False,0.004259179049776796,0.004250134419393295,0.005720982803845143,26.434045791625977,-0.13004633144847633,0.3272961029947215
+2021-09-17,32.90999984741211,33.099998474121094,32.33000183105469,32.470001220703125,22.620206832885742,3204500,0.0,0.0,0.0,False,-0.016358576045552686,-0.016493854892443538,-0.010731180373959592,26.434045791625977,-0.1442775346915839,0.32755743019434114
+2021-09-20,31.81999969482422,31.940000534057617,30.950000762939453,31.3700008392334,21.853893280029297,3908100,0.0,0.0,0.0,False,-0.03387738929700512,-0.03446452663049034,-0.04424502529581975,26.434045791625977,-0.1732671777790301,0.32929178565039924
+2021-09-21,31.719999313354492,31.81999969482422,31.110000610351562,31.459999084472656,21.916589736938477,1786300,0.0,0.0,0.0,False,0.0028688918768755567,0.002864784460521973,-0.04150306761260758,26.434045791625977,-0.17089537070101402,0.32846776835041686
+2021-09-22,31.760000228881836,32.650001525878906,31.760000228881836,32.2599983215332,22.473909378051758,3019100,0.0,0.0,0.0,False,0.025429122313402885,0.0251111808939507,-0.01712933188190713,26.434045791625977,-0.14981196767196148,0.328886014452132
+2021-09-23,32.400001525878906,33.25,32.33000183105469,33.18000030517578,23.11482810974121,2508200,0.0,0.0,0.0,False,0.02851834635924,0.028119267928678384,0.010900514257822236,26.434045791625977,-0.12556601089554964,0.32615338565561247
+2021-09-24,32.959999084472656,33.22999954223633,32.79999923706055,32.849998474121094,22.884933471679688,1264900,0.0,0.0,0.0,False,-0.009945764552955483,-0.009995554074207567,0.0008463357565522411,26.434045791625977,-0.1342629254682841,0.32625052503639645
+2021-09-27,33.130001068115234,34.2400016784668,33.130001068115234,33.93000030517578,23.637317657470703,2876500,0.0,0.0,0.0,False,0.03287683517726192,0.03234795280371007,0.03375099577498686,26.434045791625977,-0.1058002303620601,0.32764674626092694
+2021-09-28,34.20000076293945,34.34000015258789,33.400001525878906,33.45000076293945,23.30292510986328,2451700,0.0,0.0,0.0,False,-0.014146806014672109,-0.014247825946201581,0.019126720970283895,26.434045791625977,-0.11845030104149257,0.32709047292674176
+2021-09-29,33.4900016784668,33.689998626708984,33.119998931884766,33.599998474121094,23.40741729736328,1334400,0.0,0.0,0.0,False,0.00448408030353975,0.004474056768509323,0.023696567026597837,26.434045791625977,-0.11449736139980127,0.3268988472708084
+2021-09-30,33.619998931884766,33.83000183105469,33.27000045776367,33.33000183105469,23.21932601928711,1355900,0.0,0.0,0.0,False,-0.00803554171255616,-0.008068000678384861,0.015470610561254983,26.434045791625977,-0.12161285478885175,0.32628024718866266
+2021-10-01,33.58000183105469,34.02000045776367,33.31999969482422,33.790000915527344,23.539785385131836,1473300,0.0,0.0,0.0,False,0.01380140687884479,0.01370703478334473,0.02948553363111972,26.434045791625977,-0.10948987640064589,0.32631196387391825
+2021-10-04,34.0,34.77000045776367,34.0,34.58000183105469,24.090137481689453,2412500,0.0,0.0,0.0,False,0.023379656507201307,0.023110538851626707,0.05355455178654811,26.434045791625977,-0.08867005559470764,0.3268324607086482
+2021-10-05,34.93000030517578,35.2599983215332,34.11000061035156,34.540000915527344,24.062278747558594,3135100,0.0,0.0,0.0,False,-0.0011564373242798354,-0.0011571065138893063,0.05233618197969725,26.434045791625977,-0.08972395155715185,0.3245478357162682
+2021-10-06,34.20000076293945,34.22999954223633,33.41999816894531,33.81999969482422,23.56068229675293,2378000,0.0,0.0,0.0,False,-0.020845758461532138,-0.0210660987709732,0.030399436109817657,26.434045791625977,-0.10869934619630939,0.32460131720917307
+2021-10-07,33.959999084472656,34.540000915527344,33.86000061035156,34.43000030517578,23.985639572143555,1740700,0.0,0.0,0.0,False,0.01803671345499147,0.01787598177566391,0.04898445548311514,26.434045791625977,-0.09262321170140553,0.3249583816890649
+2021-10-08,34.599998474121094,35.09000015258789,34.529998779296875,35.040000915527344,24.41059684753418,1905400,0.0,0.0,0.0,False,0.017717154221068343,0.017562034945821814,0.06756947485641285,26.434045791625977,-0.07654707720650178,0.3187616916653081
+2021-10-11,35.310001373291016,35.689998626708984,35.16999816894531,35.22999954223633,24.542957305908203,2073700,0.0,0.0,0.0,False,0.005422254080911237,0.005407606585690105,0.07335810779810936,26.434045791625977,-0.07153988082735518,0.3187398144790288
+2021-10-12,35.25,35.63999938964844,35.08000183105469,35.599998474121094,24.800718307495117,1729600,0.0,0.0,0.0,False,0.010502442650823562,0.010447675128110935,0.08463098976905559,26.434045791625977,-0.061788781672167614,0.3188386146522491
+2021-10-13,35.33000183105469,35.83000183105469,34.9900016784668,35.79999923706055,24.940052032470703,1367700,0.0,0.0,0.0,False,0.0056181326382582775,0.005602409792289089,0.09072459053314352,26.434045791625977,-0.05651778660490003,0.31883953888837246
+2021-10-14,36.06999969482422,36.41999816894531,35.880001068115234,36.41999816894531,25.371973037719727,2044700,0.0,0.0,0.0,False,0.01731836824905919,0.017170114536855567,0.10961416065030072,26.434045791625977,-0.040178214196886275,0.3188136340455721
+2021-10-15,36.540000915527344,36.720001220703125,36.40999984741211,36.45000076293945,25.392873764038086,2128300,0.0,0.0,0.0,False,0.000823772210670759,0.0008234330965656274,0.11052822996041112,26.434045791625977,-0.03938753968254538,0.318816045165354
+2021-10-18,36.66999816894531,36.95000076293945,36.189998626708984,36.54999923706055,25.462535858154297,1705000,0.0,0.0,0.0,False,0.002743371812247153,0.0027396156359542553,0.11357482180318934,26.434045791625977,-0.03675222253641719,0.3179630230150618
+2021-10-19,36.61000061035156,36.7400016784668,36.29999923706055,36.7400016784668,25.594900131225586,1786400,0.0,0.0,0.0,False,0.005198393192597184,0.005184928190794834,0.11936362157629876,26.434045791625977,-0.031744881847266204,0.31741833042468764
+2021-10-20,36.45000076293945,37.209999084472656,36.38999938964844,37.189998626708984,25.90839195251465,2208200,0.0,0.0,0.0,False,0.01224821428025824,0.012173811819175819,0.1330738270708911,26.434045791625977,-0.01988548568217463,0.317360908337615
+2021-10-21,37.040000915527344,37.2400016784668,36.189998626708984,36.619998931884766,25.51129913330078,1481200,0.0,0.0,0.0,False,-0.015326802988841037,-0.015445472545207024,0.11570742775156351,26.434045791625977,-0.034907507749627587,0.3176839926689987
+2021-10-22,36.68000030517578,36.810001373291016,36.130001068115234,36.52000045776367,25.441635131835938,1817600,0.0,0.0,0.0,False,-0.0027307116388247676,-0.002734446833227481,0.11266075249307916,26.434045791625977,-0.037542897050758084,0.3136297568906432
+2021-10-25,36.81999969482422,36.91999816894531,36.310001373291016,36.61000061035156,25.504337310791016,1671200,0.0,0.0,0.0,False,0.002464549885656364,0.002461517863278725,0.11540296042341036,26.434045791625977,-0.03517087350773529,0.3135948382606866
+2021-10-26,36.63999938964844,36.79999923706055,35.91999816894531,36.029998779296875,25.10028076171875,1678800,0.0,0.0,0.0,False,-0.015842660177698753,-0.01596949651884161,0.09773201036022305,26.434045791625977,-0.050456333488298255,0.312200607151689
+2021-10-27,35.95000076293945,36.2400016784668,35.58000183105469,35.79999923706055,24.940052032470703,1779800,0.0,0.0,0.0,False,-0.0063835433065122515,-0.006404005245348601,0.09072459053314375,26.434045791625977,-0.05651778660490003,0.3115702496333346
+2021-10-28,35.72999954223633,35.91999816894531,35.36000061035156,35.59000015258789,24.79375457763672,2294000,0.0,0.0,0.0,False,-0.005865964298852,-0.005883236646535167,0.08432643902519632,26.434045791625977,-0.062052219585277624,0.3089973764120886
+2021-10-29,35.599998474121094,35.619998931884766,34.650001525878906,35.060001373291016,24.424530029296875,2579100,0.0,0.0,0.0,False,-0.01489183686091955,-0.015003833545274419,0.0681788265912513,26.434045791625977,-0.07601998491527528,0.3090455486280475
+2021-11-01,35.220001220703125,35.93000030517578,35.220001220703125,35.7599983215332,24.912179946899414,1887600,0.0,0.0,0.0,False,0.01996558038241103,0.019768882003687295,0.08950563681634849,26.434045791625977,-0.05757218765235983,0.3092343137916942
+2021-11-02,35.810001373291016,35.869998931884766,35.25,35.7599983215332,24.912179946899414,1274600,0.0,0.0,0.0,False,0.0,0.0,0.08950563681634849,26.434045791625977,-0.05757218765235983,0.3092440673462512
+2021-11-03,35.36000061035156,35.72999954223633,35.20000076293945,35.459999084472656,24.703184127807617,1833000,0.0,0.0,0.0,False,-0.008389302724100212,-0.008424690985079364,0.08036544420948255,26.434045791625977,-0.0654784998657556,0.30935390181745476
+2021-11-04,35.75,35.849998474121094,34.68000030517578,35.20000076293945,24.52206039428711,1787000,0.0,0.0,0.0,False,-0.007331999493807029,-0.0073590107139182015,0.07244420531941209,26.434045791625977,-0.07233041103169169,0.3095131736658229
+2021-11-05,35.369998931884766,35.5,34.9900016784668,35.20000076293945,24.52206039428711,1140600,0.0,0.0,0.0,False,0.0,0.0,0.07244420531941209,26.434045791625977,-0.07233041103169169,0.3081020325883359
+2021-11-08,35.310001373291016,35.72999954223633,35.310001373291016,35.65999984741211,24.84252166748047,1323400,0.0,0.0,0.0,False,0.013068284966299748,0.012983631648485464,0.08645921180498295,26.434045791625977,-0.06020736048848363,0.30534854458695193
+2021-11-09,35.68000030517578,35.83000183105469,35.38999938964844,35.790000915527344,24.933074951171875,1009600,0.0,0.0,0.0,False,0.0036450922697570665,0.003638465020670074,0.09041945587933964,26.434045791625977,-0.05678172960302552,0.29277646521088746
+2021-11-10,34.88999938964844,35.369998931884766,34.470001220703125,34.709999084472656,24.705322265625,1772100,0.76,0.0,0.0,False,-0.009134560658598967,-0.00917653657438012,0.08045895321629337,26.434045791625977,-0.0653976141082655,0.29130131995800057
+2021-11-11,34.689998626708984,35.16999816894531,34.689998626708984,35.02000045776367,24.925966262817383,1164500,0.0,0.0,0.0,False,0.008931030926052186,0.008891385146291089,0.09010856554179814,26.434045791625977,-0.05705065129630427,0.2912888855478714
+2021-11-12,34.900001525878906,35.099998474121094,34.7599983215332,35.06999969482422,24.961551666259766,1087900,0.0,0.0,0.0,False,0.0014276438901976718,0.0014266257755473075,0.09166485237504607,26.434045791625977,-0.05570445541986169,0.2907293104741482
+2021-11-15,35.029998779296875,35.310001373291016,34.86000061035156,35.0099983215332,24.91884994506836,1116100,0.0,0.0,0.0,False,-0.0017106997899143384,-0.0017121647077280638,0.08979734154143126,26.434045791625977,-0.057319861609591904,0.2898638034218792
+2021-11-16,35.119998931884766,35.279998779296875,34.72999954223633,34.970001220703125,24.890377044677734,1397900,0.0,0.0,0.0,False,-0.0011426249788168974,-0.0011432782724318216,0.08855211187713774,26.434045791625977,-0.05839699148275135,0.28708852004203866
+2021-11-17,34.81999969482422,35.029998779296875,34.13999938964844,34.22999954223633,24.363672256469727,1434800,0.0,0.0,0.0,False,-0.021160980697985554,-0.02138808378030002,0.0655172816489542,26.434045791625977,-0.07832223457114995,0.28727753206378925
+2021-11-18,34.33000183105469,34.369998931884766,33.900001525878906,34.040000915527344,24.228437423706055,1546200,0.0,0.0,0.0,False,-0.0055506752570011475,-0.005566137498705285,0.0596029412377983,26.434045791625977,-0.08343816853864405,0.28726234031069736
+2021-11-19,33.65999984741211,33.72999954223633,33.0099983215332,33.09000015258789,23.552265167236328,2140500,0.0,0.0,0.0,False,-0.027908207394676365,-0.028305042143822616,0.030031322597724674,26.434045791625977,-0.10901776622111192,0.2866759457738945
+2021-11-22,33.06999969482422,33.56999969482422,33.0099983215332,33.08000183105469,23.54514503479004,2133900,0.0,0.0,0.0,False,-0.00030231200250729895,-0.00030235770799250556,0.029719931765944896,26.434045791625977,-0.10928712084440406,0.286073779754958
+2021-11-23,33.31999969482422,33.75,33.20000076293945,33.650001525878906,23.950851440429688,1325900,0.0,0.0,0.0,False,0.01723100049034243,0.017084230399451127,0.047463036415119175,26.434045791625977,-0.09393924678691967,0.28237572621022095
+2021-11-24,33.54999923706055,34.08000183105469,33.5,34.02000045776367,24.214200973510742,958600,0.0,0.0,0.0,False,0.010995414243875734,0.010935404166401154,0.05898032640565121,26.434045791625977,-0.08397673347522372,0.2811344281477059
+2021-11-26,33.0099983215332,33.40999984741211,32.279998779296875,33.18000030517578,23.616321563720703,2091000,0.0,0.0,0.0,False,-0.024691271475118737,-0.025001213464720166,0.032832755679559344,26.434045791625977,-0.1065945126265121,0.28225118180456465
+2021-11-29,33.650001525878906,33.7599983215332,32.43000030517578,32.47999954223633,23.118085861206055,2001100,0.0,0.0,0.0,False,-0.021097091736760443,-0.021322815768874997,0.01104298828425665,26.434045791625977,-0.12544277015175564,0.28193645344189694
+2021-11-30,32.099998474121094,32.099998474121094,31.200000762939453,31.68000030517578,22.548673629760742,2951400,0.0,0.0,0.0,False,-0.024630595926664944,-0.024939003767016174,-0.013859603024660716,26.434045791625977,-0.14698363589489127,0.2801458553711899
+2021-12-01,32.209999084472656,32.630001068115234,31.18000030517578,31.25,22.242618560791016,2556900,0.0,0.0,0.0,False,-0.013573085228648751,-0.013666041645220678,-0.02724457068022046,26.434045791625977,-0.15856169970632195,0.2804014694270945
+2021-12-02,31.280000686645508,32.119998931884766,30.979999542236328,31.850000381469727,22.669673919677734,2809700,0.0,0.0,0.0,False,0.019199868833767786,0.019017877140470783,-0.00856779402994523,26.434045791625977,-0.14240619470897475,0.2786593094476723
+2021-12-03,32.279998779296875,32.52000045776367,31.450000762939453,31.68000030517578,22.548673629760742,3397900,0.0,0.0,0.0,False,-0.005337539937526947,-0.005351835495250273,-0.013859603024660827,26.434045791625977,-0.14698363589489127,0.27571828525750847
+2021-12-06,31.979999542236328,32.119998931884766,31.290000915527344,31.6299991607666,22.51308822631836,2509300,0.0,0.0,0.0,False,-0.0015781594973912627,-0.0015794061028249688,-0.015415889857908649,26.434045791625977,-0.14832983177133385,0.2731622884326925
+2021-12-07,32.09000015258789,32.58000183105469,31.93000030517578,32.08000183105469,22.833383560180664,3355800,0.0,0.0,0.0,False,0.014227072298676147,0.014126817276985833,-0.0014081405387893486,26.434045791625977,-0.136213058713319,0.2727190692775062
+2021-12-08,32.119998931884766,32.54999923706055,31.989999771118164,32.34000015258789,23.018436431884766,2764400,0.0,0.0,0.0,False,0.008104487502536228,0.008071822513676186,0.0066849347063484554,26.434045791625977,-0.12921250824280706,0.2727907711574354
+2021-12-09,32.25,32.27000045776367,31.8700008392334,32.0099983215332,22.783554077148438,2530600,0.0,0.0,0.0,False,-0.010204096852163835,-0.010256515543602162,-0.0035873758670093014,26.434045791625977,-0.13809810814635026,0.2723854059622185
+2021-12-10,32.119998931884766,32.189998626708984,31.5,31.770000457763672,22.61273193359375,2024000,0.0,0.0,0.0,False,-0.007497607395942629,-0.007525855739508482,-0.01105808652711937,26.434045791625977,-0.14456031014528914,0.27042816121361607
+2021-12-13,31.649999618530273,31.729999542236328,30.850000381469727,31.049999237060547,22.100263595581055,2220300,0.0,0.0,0.0,False,-0.022662822852083875,-0.02292357168972371,-0.03347030192315614,26.434045791625977,-0.16394698829710808,0.27132966316422474
+2021-12-14,30.90999984741211,31.329999923706055,30.770000457763672,30.850000381469727,21.95791244506836,1334000,0.0,0.0,0.0,False,-0.006441151703781456,-0.0064619854317374825,-0.03969586633467914,26.434045791625977,-0.1693321325778897,0.2692442672044727
+2021-12-15,30.760000228881836,31.350000381469727,30.219999313354492,31.100000381469727,22.13585090637207,2203000,0.0,0.0,0.0,False,0.008103614665048609,0.008070956692844813,-0.03191393167420209,26.434045791625977,-0.1626007202656632,0.2684504051110828
+2021-12-16,31.299999237060547,31.920000076293945,31.260000228881836,31.43000030517578,22.3707332611084,2742200,0.0,0.0,0.0,False,0.010610947631053858,0.010555046620335233,-0.02164162110084422,26.434045791625977,-0.15371512036211998,0.26816287860682925
+2021-12-17,31.3700008392334,31.489999771118164,30.850000381469727,31.200000762939453,22.20703125,1857100,0.0,0.0,0.0,False,-0.007317686425281189,-0.007344592030802608,-0.028800940929174734,26.434045791625977,-0.15990796773776683,0.2681521028390246
+2021-12-20,30.850000381469727,30.8799991607666,30.040000915527344,30.559999465942383,21.751497268676758,2781600,0.0,0.0,0.0,False,-0.02051305175351803,-0.020726366600579436,-0.048723197490862624,26.434045791625977,-0.17714081907328016,0.26893779795333894
+2021-12-21,30.809999465942383,31.350000381469727,30.799999237060547,31.229999542236328,22.228376388549805,3086400,0.0,0.0,0.0,False,0.02192396753118131,0.021687093251957213,-0.02786743575948636,26.434045791625977,-0.1591004811079083,0.26820382399873044
+2021-12-22,31.170000076293945,31.530000686645508,30.940000534057617,31.329999923706055,22.2995548248291,2474600,0.0,0.0,0.0,False,0.0032021428391846296,0.003197026898209863,-0.024754528430165457,26.434045791625977,-0.15640780073501415,0.26818919346023573
+2021-12-23,31.40999984741211,31.600000381469727,31.350000381469727,31.520000457763672,22.43479347229004,2332600,0.0,0.0,0.0,False,0.006064634407425773,0.006046318527616513,-0.018840021187596867,26.434045791625977,-0.15129172245751565,0.26818867721662704
+2021-12-27,31.510000228881836,32.20000076293945,31.350000381469727,32.130001068115234,22.868968963623047,2286100,0.0,0.0,0.0,False,0.019352774157215702,0.019167890753570633,0.0001481462944581402,26.434045791625977,-0.13486686283687632,0.26858779175947384
+2021-12-28,32.150001525878906,32.560001373291016,32.150001525878906,32.20000076293945,22.918790817260742,2765100,0.0,0.0,0.0,False,0.002178578917000795,0.0021762092549916876,0.002327047959852724,26.434045791625977,-0.13298210202385397,0.2680236816577962
+2021-12-29,32.189998626708984,32.20000076293945,31.8799991607666,32.13999938964844,22.87608528137207,1842000,0.0,0.0,0.0,False,-0.0018633415798057218,-0.0018650797602788173,0.0004593702948252343,26.434045791625977,-0.13459765252358868,0.26798358151503193
+2021-12-30,32.13999938964844,32.45000076293945,32.099998474121094,32.16999816894531,22.897436141967773,1840700,0.0,0.0,0.0,False,0.0009333266742579394,0.0009328913957344819,0.0013931257116326368,26.434045791625977,-0.13378994942872358,0.2678747509148643
+2021-12-31,32.08000183105469,32.77000045776367,32.04999923706055,32.7400016784668,23.30314826965332,2005400,0.0,0.0,0.0,False,0.017718670560759042,0.017563524886867597,0.01913648060792572,26.434045791625977,-0.1184418589062326,0.2683120763231486
+2022-01-03,32.93000030517578,33.84000015258789,32.869998931884766,33.68000030517578,23.972204208374023,3073800,0.0,0.0,0.0,False,0.02871096776189619,0.028306530867133424,0.048396875247632254,26.434045791625977,-0.09313147153705237,0.26950123731997994
+2022-01-04,34.040000915527344,34.58000183105469,33.95000076293945,34.41999816894531,24.4989070892334,3513800,0.0,0.0,0.0,False,0.02197139972115658,0.021733506772672367,0.07143162206010945,26.434045791625977,-0.07320630060365596,0.2673309382617189
+2022-01-05,34.65999984741211,34.88999938964844,34.04999923706055,34.11000061035156,24.27826499938965,2571800,0.0,0.0,0.0,False,-0.009006201339516795,-0.009047002330171068,0.061782093150311024,26.434045791625977,-0.081553191260615,0.2640217447902064
+2022-01-06,34.650001525878906,34.86000061035156,34.08000183105469,34.630001068115234,24.64838218688965,2641700,0.0,0.0,0.0,False,0.015244795602540107,0.015129761348565229,0.07796874413482469,26.434045791625977,-0.0675516573895778,0.2639449960682993
+2022-01-07,34.720001220703125,35.11000061035156,34.63999938964844,35.06999969482422,24.961551666259766,2259900,0.0,0.0,0.0,False,0.012705478071363574,0.012625440713806583,0.09166485237504496,26.434045791625977,-0.05570445541986169,0.26380893031094116
+2022-01-10,35.150001525878906,35.310001373291016,34.529998779296875,35.13999938964844,25.011377334594727,2732000,0.0,0.0,0.0,False,0.001996096596923902,0.0019941070432327474,0.09384392087185223,26.434045791625977,-0.05381955029683483,0.26370960972344365
+2022-01-11,35.29999923706055,35.90999984741211,35.08000183105469,35.79999923706055,25.481143951416016,1925600,0.0,0.0,0.0,False,0.01878211705564592,0.018607911020195593,0.11438862543427408,26.434045791625977,-0.03604827833474622,0.2601467278535853
+2022-01-12,35.9900016784668,36.43000030517578,35.810001373291016,36.349998474121094,25.872608184814453,5580500,0.0,0.0,0.0,False,0.015362898704423422,0.015246084262486616,0.13150886500418246,26.434045791625977,-0.021239185678848305,0.2604897727540876
+2022-01-13,36.29999923706055,36.529998779296875,35.720001220703125,35.849998474121094,25.516725540161133,5433700,0.0,0.0,0.0,False,-0.013755190126606531,-0.013850669321686071,0.11594474543610911,26.434045791625977,-0.03470222676830803,0.2606633047405146
+2022-01-14,35.75,36.40999984741211,35.720001220703125,36.349998474121094,25.872608184814453,1750000,0.0,0.0,0.0,False,0.013947034234200295,0.01385066932168612,0.13150886500418246,26.434045791625977,-0.021239185678848305,0.26058021378745866
+2022-01-18,36.54999923706055,36.720001220703125,36.13999938964844,36.279998779296875,25.822784423828125,3280900,0.0,0.0,0.0,False,-0.0019257339898020032,-0.0019275905994421707,0.12932987992308154,26.434045791625977,-0.023124018646872968,0.2604283994695463
+2022-01-19,36.529998779296875,36.58000183105469,35.810001373291016,36.029998779296875,25.644847869873047,2235200,0.0,0.0,0.0,False,-0.006890680378793146,-0.006914530743473939,0.12154802867831083,26.434045791625977,-0.029855358804097176,0.26020031531306237
+2022-01-20,35.88999938964844,36.529998779296875,35.630001068115234,35.72999954223633,25.431316375732422,4159300,0.0,0.0,0.0,False,-0.008326487067660704,-0.00836134589703077,0.11220947352176047,26.434045791625977,-0.037933255612775274,0.258063552005606
+2022-01-21,35.41999816894531,35.470001220703125,34.56999969482422,34.9900016784668,24.904619216918945,3454100,0.0,0.0,0.0,False,-0.02071057396447129,-0.020928045785826063,0.08917497695640231,26.434045791625977,-0.057858210081164985,0.2588205990433555
+2022-01-24,34.15999984741211,34.93000030517578,33.310001373291016,34.880001068115234,24.826318740844727,3921400,0.0,0.0,0.0,False,-0.0031440141843656066,-0.003148966980793934,0.0857505953795954,26.434045791625977,-0.06082031723235348,0.2588449479071398
+2022-01-25,34.650001525878906,35.939998626708984,34.20000076293945,35.72999954223633,25.431316375732422,3065100,0.0,0.0,0.0,False,0.02436920435941814,0.02407701276662015,0.1122094735217607,26.434045791625977,-0.037933255612775274,0.2597028139790109
+2022-01-26,36.29999923706055,36.790000915527344,35.529998779296875,35.93000030517578,25.573667526245117,3196600,0.0,0.0,0.0,False,0.005597474720126172,0.005581867073689202,0.1184350379332837,26.434045791625977,-0.032548111331993645,0.2581957472361866
+2022-01-27,36.279998779296875,36.65999984741211,35.54999923706055,35.959999084472656,25.595022201538086,2573400,0.0,0.0,0.0,False,0.0008350259215286204,0.0008346774813413754,0.11936896018150378,26.434045791625977,-0.031740263927124035,0.25712419222218535
+2022-01-28,35.959999084472656,36.189998626708984,35.22999954223633,36.040000915527344,25.651958465576172,2563600,0.0,0.0,0.0,False,0.0022245053584937224,0.002222034809603189,0.12185900243155912,26.434045791625977,-0.029586364955816236,0.2567222870488969
+2022-01-31,35.939998626708984,36.70000076293945,35.709999084472656,36.40999984741211,25.915311813354492,3466200,0.0,0.0,0.0,False,0.010266403172753069,0.010214061590736958,0.13337645925350405,26.434045791625977,-0.01962370733411578,0.25686803163642247
+2022-02-01,36.25,37.529998779296875,36.08000183105469,37.41999816894531,26.634193420410156,3692500,0.0,0.0,0.0,False,0.027739647210619944,0.0273618734886033,0.16481592239001785,26.634193420410156,0.0,0.25806984959398643
+2022-02-02,37.52000045776367,37.9900016784668,37.11000061035156,37.959999084472656,27.0185489654541,3718400,0.0,0.0,0.0,False,0.014430906127962828,0.014327771634142394,0.18162527162238473,27.0185489654541,0.0,0.25787412666372195
+2022-02-03,37.58000183105469,38.029998779296875,37.33000183105469,37.869998931884766,26.954490661621094,3757600,0.0,0.0,0.0,False,-0.0023709009656629476,-0.002373716001685401,0.1788237551248435,27.0185489654541,-0.0023709009656629476,0.2578928951921257
+2022-02-04,38.060001373291016,38.58000183105469,37.77000045776367,38.38999938964844,27.324609756469727,3367700,0.0,0.0,0.0,False,0.013731259087585768,0.013637839556590071,0.1950104895250635,27.324609756469727,0.0,0.2581311205550801
+2022-02-07,38.349998474121094,38.619998931884766,37.88999938964844,38.31999969482422,27.2747859954834,4357700,0.0,0.0,0.0,False,-0.0018234024723640108,-0.001825066894233827,0.19283150444396258,27.324609756469727,-0.0018234024723640108,0.25762805275863243
+2022-02-08,38.18000030517578,38.38999938964844,37.70000076293945,38.0,27.047021865844727,2560700,0.0,0.0,0.0,False,-0.00835072105337098,-0.008385783659568177,0.18287050128667826,27.324609756469727,-0.010158896800320227,0.2575689328947785
+2022-02-09,38.09000015258789,38.63999938964844,38.060001373291016,38.25,27.224960327148438,2565800,0.0,0.0,0.0,False,0.006578855971141717,0.006557309746243456,0.19065243594715553,27.324609756469727,-0.0036468747480535857,0.25761375522945973
+2022-02-10,37.33000183105469,37.779998779296875,36.540000915527344,36.790000915527344,26.681045532226562,5006700,0.71,0.0,0.0,False,-0.019978533977127233,-0.020180803452438643,0.16686494580063593,27.324609756469727,-0.02355254951411645,0.2585171077780489
+2022-02-11,37.060001373291016,38.119998931884766,37.02000045776367,38.099998474121094,27.631088256835938,4069800,0.0,0.0,0.0,False,0.0356074023959021,0.034988116799307245,0.20841397546743168,27.631088256835938,0.0,0.2604878656220102
+2022-02-14,37.93000030517578,38.0,37.189998626708984,37.20000076293945,26.978384017944336,2457200,0.0,0.0,0.0,False,-0.023622096705877005,-0.023905571511994236,0.17986870367820673,27.631088256835938,-0.023622096705877005,0.2613675830165625
+2022-02-15,36.88999938964844,37.20000076293945,36.619998931884766,36.97999954223633,26.8188419342041,2891100,0.0,0.0,0.0,False,-0.005913700525358223,-0.0059312556972116355,0.1728913135054111,27.631088256835938,-0.029396103225535652,0.26145276345606555
+2022-02-16,37.2599983215332,37.83000183105469,36.88999938964844,37.04999923706055,26.869604110717773,2223300,0.0,0.0,0.0,False,0.0018927803310153646,0.0018909912794899274,0.17511133911403287,27.631088256835938,-0.027558963260514102,0.25976690909461525
+2022-02-17,37.11000061035156,37.22999954223633,36.529998779296875,36.75,26.652027130126953,2672000,0.0,0.0,0.0,False,-0.008097513446580051,-0.008130476374353492,0.1655958592443283,27.631088256835938,-0.03543331763151836,0.2597551319601349
+2022-02-18,36.540000915527344,37.060001373291016,36.16999816894531,36.349998474121094,26.3619384765625,1783000,0.0,0.0,0.0,False,-0.010884299800090758,-0.0109439671443349,0.15290916446656855,27.631088256835938,-0.04593195057959576,0.2594629181877749
+2022-02-22,36.47999954223633,36.75,35.060001373291016,35.68000030517578,25.87604331970215,2556900,0.0,0.0,0.0,False,-0.018431692999069216,-0.018603673188040758,0.13165909669130738,27.631088256835938,-0.06351703996673352,0.2599744629588027
+2022-02-23,35.869998931884766,36.09000015258789,35.52000045776367,35.81999969482422,25.977571487426758,2346700,0.0,0.0,0.0,False,0.00392363571471166,0.003915958331717632,0.13609931473996362,27.631088256835938,-0.05984262197852808,0.25826034887955424
+2022-02-24,35.810001373291016,36.130001068115234,34.790000915527344,35.5,25.745502471923828,3232600,0.0,0.0,0.0,False,-0.008933437662379307,-0.00897358006856695,0.1259500423334623,27.631088256835938,-0.06824145930790892,0.2576314280275747
+2022-02-25,35.630001068115234,36.45000076293945,35.630001068115234,36.310001373291016,26.332935333251953,3425500,0.0,0.0,0.0,False,0.02281691188465773,0.022560499187379058,0.15164074523591164,27.631088256835938,-0.046981606787160124,0.25689184517041413
+2022-02-28,35.88999938964844,37.619998931884766,35.88999938964844,37.59000015258789,27.26122283935547,5867400,0.0,0.0,0.0,False,0.035251957077922835,0.03464483388166851,0.19223833535615498,27.631088256835938,-0.013385843295150135,0.25396608220675115
+2022-03-01,37.81999969482422,38.0,37.0099983215332,37.900001525878906,27.48604965209961,5209100,0.0,0.0,0.0,False,0.008247128680507032,0.008213306942348177,0.2020708783256706,27.631088256835938,-0.0052491093867953476,0.25367163683647415
+2022-03-02,38.16999816894531,38.52000045776367,37.959999084472656,38.33000183105469,27.797893524169922,4880900,0.0,0.0,0.0,False,0.01134553258898352,0.011281654732265486,0.21570901264998255,27.797893524169922,0.0,0.25374736467400033
+2022-03-03,38.09000015258789,38.52000045776367,37.79999923706055,38.18000030517578,27.68910789489746,4156900,0.0,0.0,0.0,False,-0.003913448663938279,-0.003921126241243392,0.21095139783868966,27.797893524169922,-0.003913448663938279,0.25325305127394293
+2022-03-04,38.209999084472656,38.61000061035156,37.83000183105469,38.47999954223633,27.90667724609375,3820400,0.0,0.0,0.0,False,0.00785757894483785,0.007826868937373948,0.22046654404556887,27.90667724609375,0.0,0.2530125152622211
+2022-03-07,38.91999816894531,39.34000015258789,37.65999984741211,38.08000183105469,27.61659049987793,4812200,0.0,0.0,0.0,False,-0.010394886630812561,-0.010449290810107068,0.20777993268351547,27.90667724609375,-0.010394886630812561,0.2532468864377763
+2022-03-08,38.689998626708984,39.72999954223633,38.20000076293945,38.41999816894531,27.863155364990234,10931700,0.0,0.0,0.0,False,0.008928142853600773,0.008888522634884006,0.2185631644582262,27.90667724609375,-0.0015595508099985889,0.25252529224808745
+2022-03-09,37.70000076293945,38.38999938964844,37.349998474121094,37.84000015258789,27.44253158569336,7162400,0.0,0.0,0.0,False,-0.015096056917709433,-0.015211162278815178,0.20016766556974064,27.90667724609375,-0.016632064659914292,0.24967876035631376
+2022-03-10,38.040000915527344,38.86000061035156,37.970001220703125,38.54999923706055,27.957441329956055,4627300,0.0,0.0,0.0,False,0.018763201297766985,0.01858934381807342,0.22268665306989677,27.957441329956055,0.0,0.2502371296456893
+2022-03-11,38.29999923706055,38.779998779296875,37.22999954223633,37.31999969482422,27.06541633605957,4335400,0.0,0.0,0.0,False,-0.03190653190929493,-0.03242663842203509,0.1836749623586531,27.957441329956055,-0.03190653190929493,0.2522956463676044
+2022-03-14,37.0,37.02000045776367,35.619998931884766,36.029998779296875,26.129873275756836,4733900,0.0,0.0,0.0,False,-0.034565995537866545,-0.03517753319175571,0.14276005889147947,27.957441329956055,-0.06536964640755594,0.25477289927495506
+2022-03-15,35.29999923706055,35.95000076293945,34.869998931884766,35.630001068115234,25.839780807495117,9267800,0.0,0.0,0.0,False,-0.011101947001437074,-0.011164033563865859,0.13007319728230726,27.957441329956055,-0.07574586305907371,0.25421336292350244
+2022-03-16,35.7599983215332,36.08000183105469,35.290000915527344,35.869998931884766,26.01383399963379,3687900,0.0,0.0,0.0,False,0.0067358617875035165,0.006713277231401329,0.13768521414896306,27.957441329956055,-0.06952021493611127,0.2542703174615375
+2022-03-17,36.310001373291016,36.709999084472656,36.04999923706055,36.36000061035156,26.36919593811035,2331500,0.0,0.0,0.0,False,0.013660498428703871,0.013568034933336283,0.15322656122920453,27.957441329956055,-0.05680939729430523,0.25071943252033346
+2022-03-18,36.33000183105469,36.439998626708984,35.849998474121094,36.22999954223633,26.274911880493164,3289900,0.0,0.0,0.0,False,-0.003575537829764608,-0.0035819453432481747,0.1491031560332401,27.957441329956055,-0.060181810974957894,0.25045789893888715
+2022-03-21,36.5,37.22999954223633,36.5,37.04999923706055,26.869604110717773,2618800,0.0,0.0,0.0,False,0.022633462404344495,0.022381125995918596,0.17511133911403198,27.957441329956055,-0.038910471326740415,0.2513252558211519
+2022-03-22,37.130001068115234,37.2599983215332,36.61000061035156,37.209999084472656,26.98563575744629,2321000,0.0,0.0,0.0,False,0.0043183236437127626,0.004309026440113182,0.18018585019372302,27.957441329956055,-0.03476017569134582,0.2471637594882157
+2022-03-23,37.560001373291016,37.75,37.27000045776367,37.38999938964844,27.116172790527344,2646000,0.0,0.0,0.0,False,0.004837278404494771,0.0048256163665418555,0.1858947377201554,27.957441329956055,-0.030091041934059315,0.24712809352999865
+2022-03-24,37.619998931884766,38.11000061035156,37.5,38.040000915527344,27.587574005126953,1927000,0.0,0.0,0.0,False,0.017384504009514412,0.017235122318955073,0.2065109295429135,27.957441329956055,-0.013229655763697945,0.2475727602983805
+2022-03-25,38.02000045776367,38.72999954223633,37.9900016784668,38.59000015258789,27.9864501953125,2242500,0.0,0.0,0.0,False,0.014458545362177055,0.014355017312013742,0.22395532254767203,27.9864501953125,0.0,0.2457213311488319
+2022-03-28,38.369998931884766,38.380001068115234,37.630001068115234,38.25,27.739871978759766,2428100,0.0,0.0,0.0,False,-0.008810628530303344,-0.008849671616445726,0.2131715068630169,27.9864501953125,-0.008810628530303344,0.2454532768963331
+2022-03-29,37.900001525878906,38.619998931884766,37.7400016784668,38.619998931884766,28.008203506469727,3049800,0.0,0.0,0.0,False,0.009673135042419068,0.009626649803236352,0.22490667867851788,28.008203506469727,0.0,0.245233993443362
+2022-03-30,38.790000915527344,39.040000915527344,38.5,38.61000061035156,28.000953674316406,2413100,0.0,0.0,0.0,False,-0.00025884673937215386,-0.00025888024597156973,0.22458961557870682,28.008203506469727,-0.00025884673937215386,0.24478363356376578
+2022-03-31,38.459999084472656,38.90999984741211,38.2400016784668,38.29999923706055,27.776134490966797,3082400,0.0,0.0,0.0,False,-0.008028983082666308,-0.008061388941287715,0.21475740627201656,28.008203506469727,-0.008285751545947018,0.24419529750159105
+2022-04-01,38.41999816894531,38.9900016784668,38.13999938964844,38.380001068115234,27.834156036376953,3087500,0.0,0.0,0.0,False,0.002088899210544337,0.002086720494140179,0.2172949120589811,28.008203506469727,-0.006214160435265681,0.24414259413121853
+2022-04-04,38.75,38.790000915527344,38.209999084472656,38.720001220703125,28.080724716186523,2472900,0.0,0.0,0.0,False,0.008858493122167133,0.00881948686051669,0.22807831066510453,28.080724716186523,0.0,0.24422952595514483
+2022-04-05,38.849998474121094,39.150001525878906,38.18000030517578,38.40999984741211,27.855907440185547,3091400,0.0,0.0,0.0,False,-0.008006106618444364,-0.008038327581578979,0.2182461847741206,28.080724716186523,-0.008006106618444364,0.24438933318032233
+2022-04-06,38.5,38.75,38.0099983215332,38.34000015258789,27.80514144897461,3037100,0.0,0.0,0.0,False,-0.0018224497378139803,-0.0018241124197473384,0.21602599233408615,28.080724716186523,-0.009813965629350774,0.24434696760805819
+2022-04-07,38.5,38.650001525878906,37.72999954223633,38.4900016784668,27.913928985595703,3459200,0.0,0.0,0.0,False,0.003912497148080618,0.0039048632364069667,0.22078369056108516,28.080724716186523,-0.005939865593806215,0.24371254144796675
+2022-04-08,38.56999969482422,38.97999954223633,38.209999084472656,38.97999954223633,28.269289016723633,2288400,0.0,0.0,0.0,False,0.012730562985644456,0.012650210604115312,0.2363249542256205,28.269289016723633,0.0,0.24395828264600042
+2022-04-11,38.689998626708984,38.79999923706055,38.22999954223633,38.400001525878906,27.848655700683594,1532300,0.0,0.0,0.0,False,-0.014879515214945793,-0.01499132571174261,0.2179290382586032,28.269289016723633,-0.014879515214945793,0.2444960664956381
+2022-04-12,38.83000183105469,39.63999938964844,38.70000076293945,39.56999969482422,28.69717025756836,3070400,0.0,0.0,0.0,False,0.030468779750253416,0.030013824674253585,0.2550378498767425,28.69717025756836,0.0,0.24568156698395527
+2022-04-13,39.75,40.189998626708984,39.380001068115234,40.060001373291016,29.052528381347656,3070300,0.0,0.0,0.0,False,0.012383037093546712,0.012306994405778957,0.2705790301255713,29.052528381347656,0.0,0.24584973886469336
+2022-04-14,39.86000061035156,40.2599983215332,39.66999816894531,39.9900016784668,29.001766204833984,1969100,0.0,0.0,0.0,False,-0.001747255035684292,-0.0017487832661625248,0.2683590045169495,29.052528381347656,-0.001747255035684292,0.24546965391935377
+2022-04-18,40.20000076293945,40.43000030517578,39.790000915527344,39.90999984741211,28.94373893737793,2006500,0.0,0.0,0.0,False,-0.0020008184000318563,-0.002002822711121391,0.2658212484828659,29.052528381347656,-0.003744577495691237,0.24548414858323134
+2022-04-19,39.84000015258789,40.56999969482422,39.72999954223633,40.40999984741211,29.306360244750977,2366900,0.0,0.0,0.0,False,0.012528488740090049,0.012450656629967858,0.28168007574145015,29.306360244750977,0.0,0.2456990317120408
+2022-04-20,40.59000015258789,41.31999969482422,40.29999923706055,41.18000030517578,29.86478042602539,2304900,0.0,0.0,0.0,False,0.019054573021377808,0.018875308274040308,0.30610194233471066,29.86478042602539,0.0,0.2459394976657091
+2022-04-21,41.43000030517578,41.560001373291016,40.36000061035156,40.459999084472656,29.342620849609375,2737400,0.0,0.0,0.0,False,-0.017484125748367663,-0.017638778370126774,0.28326589173474326,29.86478042602539,-0.017484125748367663,0.24640065915060372
+2022-04-22,40.36000061035156,40.630001068115234,39.09000015258789,39.2599983215332,28.472349166870117,2028900,0.0,0.0,0.0,False,-0.029658962203808814,-0.030107683919459075,0.24520555715434544,29.86478042602539,-0.046624526927439014,0.2475195337837255
+2022-04-25,38.56999969482422,38.56999969482422,36.720001220703125,38.150001525878906,27.66734504699707,4138100,0.0,0.0,0.0,False,-0.02827318937243628,-0.028680573051328224,0.20999962462931054,29.86478042602539,-0.07357949222065552,0.24922534703165278
+2022-04-26,38.29999923706055,38.779998779296875,37.88999938964844,37.9900016784668,27.551319122314453,3285400,0.0,0.0,0.0,False,-0.004193605294817049,-0.004202423118450487,0.20492536379673854,29.86478042602539,-0.07746453416730603,0.24927335636008127
+2022-04-27,38.369998931884766,38.54999923706055,37.66999816894531,38.119998931884766,27.64559555053711,2572600,0.0,0.0,0.0,False,0.003421848072105549,0.0034160068713328683,0.20904843532987738,29.86478042602539,-0.07430775796209743,0.24786906251763008
+2022-04-28,38.5,39.2400016784668,37.869998931884766,39.02000045776367,28.298295974731445,2500100,0.0,0.0,0.0,False,0.023609562796401917,0.023335167577561614,0.23759354028768964,29.86478042602539,-0.05245256884356153,0.24862864243090652
+2022-04-29,39.060001373291016,39.34000015258789,37.88999938964844,38.06999969482422,27.609323501586914,2515500,0.0,0.0,0.0,False,-0.02434678306282967,-0.024648066221976114,0.207462118842346,29.86478042602539,-0.07552230059166887,0.24830446186217492
+2022-05-02,38.0,38.25,37.150001525878906,38.06999969482422,27.609323501586914,3336800,0.0,0.0,0.0,False,0.0,0.0,0.207462118842346,29.86478042602539,-0.07552230059166887,0.2481726055277533
+2022-05-03,38.150001525878906,39.18000030517578,38.09000015258789,39.11000061035156,28.36356544494629,4047000,0.0,0.0,0.0,False,0.027318378275948074,0.02695189096222388,0.2404480257587589,29.86478042602539,-0.05026706909155376,0.24956163674148124
+2022-05-04,39.54999923706055,40.65999984741211,39.09000015258789,40.630001068115234,29.46590805053711,3618700,0.0,0.0,0.0,False,0.03886474032083398,0.038128521083254145,0.28865771616136415,29.86478042602539,-0.013355945357652388,0.25215468461465546
+2022-05-05,40.68000030517578,40.72999954223633,38.939998626708984,39.619998931884766,28.733434677124023,5293100,0.0,0.0,0.0,False,-0.02485833364296186,-0.025172519711410726,0.2566238327014476,29.86478042602539,-0.03788227245479647,0.2532525099795127
+2022-05-06,39.7599983215332,39.97999954223633,38.79999923706055,39.93000030517578,28.958253860473633,3225000,0.0,0.0,0.0,False,0.007824305930560937,0.007793854785161144,0.26645604200813766,29.86478042602539,-0.030354369013266713,0.2530619150815908
+2022-05-09,39.47999954223633,39.47999954223633,37.66999816894531,37.7599983215332,27.38450813293457,4447900,0.0,0.0,0.0,False,-0.054345325347366136,-0.05587781393769667,0.19763007636706775,29.86478042602539,-0.0830500763008929,0.2588124906145105
+2022-05-10,38.189998626708984,38.47999954223633,36.77000045776367,37.54999923706055,27.23221206665039,4264700,0.0,0.0,0.0,False,-0.005561394988176427,-0.005576917121845442,0.19096958246267048,29.86478042602539,-0.08814959701096181,0.2585549534993229
+2022-05-11,38.13999938964844,38.97999954223633,36.91999816894531,36.97999954223633,26.8188419342041,8598500,0.0,0.0,0.0,False,-0.01517945481015548,-0.015295842032752784,0.17289131350540865,29.86478042602539,-0.10199098899675596,0.2589571967446987
+2022-05-12,36.18000030517578,36.79999923706055,35.689998626708984,36.22999954223633,26.80403709411621,6476300,0.73,0.0,0.0,False,-0.0005520312966612595,-0.0005521837220358056,0.17224384079277155,29.86478042602539,-0.10248671807551357,0.25842574920070815
+2022-05-13,36.86000061035156,37.810001373291016,36.86000061035156,37.68000030517578,27.87679100036621,3215700,0.0,0.0,0.0,False,0.040022101987222,0.03924196483825303,0.2191595033428726,29.86478042602539,-0.0665663499714454,0.26099907373017633
+2022-05-16,37.869998931884766,38.54999923706055,37.81999969482422,38.2599983215332,28.305892944335938,2855800,0.0,0.0,0.0,False,0.0153928027068857,0.015275535370213318,0.2379257850460541,29.86478042602539,-0.05219818995658765,0.2608046572957497
+2022-05-17,38.79999923706055,39.119998931884766,38.47999954223633,38.869998931884766,28.75718879699707,2176400,0.0,0.0,0.0,False,0.015943529976200077,0.015817766879537485,0.257662691908247,29.86478042602539,-0.03708688338666366,0.26075647580609335
+2022-05-18,39.08000183105469,39.15999984741211,37.599998474121094,38.0099983215332,28.120935440063477,2549100,0.0,0.0,0.0,False,-0.022125019292568493,-0.022373448705966806,0.22983688058623342,29.86478042602539,-0.058391354668800965,0.2611183354577972
+2022-05-19,37.65999984741211,38.16999816894531,37.27000045776367,37.75,27.928585052490234,2381800,0.0,0.0,0.0,False,-0.00684011340885915,-0.006863614211327375,0.221424656848626,29.86478042602539,-0.06483206458962865,0.26095207393370295
+2022-05-20,38.02000045776367,38.25,37.31999969482422,38.0,28.113536834716797,2003700,0.0,0.0,0.0,False,0.0066223112226757586,0.006600480048594673,0.22951331106132744,29.86478042602539,-0.05863909147587398,0.2610160205496487
+2022-05-23,38.29999923706055,38.66999816894531,38.04999923706055,38.47999954223633,28.468658447265625,1818600,0.0,0.0,0.0,False,0.012631694640081514,0.012552580320674191,0.24504414776256978,29.86478042602539,-0.04674810793328743,0.2609841570726882
+2022-05-24,38.349998474121094,38.41999816894531,37.61000061035156,38.33000183105469,28.357685089111328,2161400,0.0,0.0,0.0,False,-0.0038980887827875232,-0.00390570613271473,0.24019085513610117,29.86478042602539,-0.05046396844092371,0.26036387421905854
+2022-05-25,38.47999954223633,39.529998779296875,38.36000061035156,39.400001525878906,29.149301528930664,3678800,0.0,0.0,0.0,False,0.02791541119565144,0.02753287881825825,0.27481129281831196,29.86478042602539,-0.02395727967486505,0.2616942539391109
+2022-05-26,39.65999984741211,40.06999969482422,39.540000915527344,39.650001525878906,29.334259033203125,2449400,0.0,0.0,0.0,False,0.006345177914087952,0.00632513202451149,0.28290019727813265,29.86478042602539,-0.017764114962651734,0.2617247109132292
+2022-05-27,39.779998779296875,40.59000015258789,39.380001068115234,40.34000015258789,29.844741821289062,1621900,0.0,0.0,0.0,False,0.017402273141043922,0.017252587668867406,0.30522557692386587,29.86478042602539,-0.0006709778022967461,0.2621475405770707
+2022-05-31,40.790000915527344,40.90999984741211,40.0099983215332,40.29999923706055,29.815143585205078,4817100,0.0,0.0,0.0,False,-0.0009917403963893845,-0.0009922324962800969,0.30393113199282973,29.86478042602539,-0.0016620527628944393,0.26070313646281434
+2022-06-01,40.5099983215332,41.20000076293945,40.029998779296875,41.08000183105469,30.392223358154297,4134300,0.0,0.0,0.0,False,0.01935525721350473,0.01917032666518801,0.32916905444124733,30.392223358154297,0.0,0.2609742434212658
+2022-06-02,40.880001068115234,41.43000030517578,40.59000015258789,41.25,30.517980575561523,1755300,0.0,0.0,0.0,False,0.004137809067972897,0.004129271878103199,0.3346689022075833,30.517980575561523,0.0,0.26099310482225596
+2022-06-03,41.0,41.310001373291016,40.869998931884766,41.16999816894531,30.458799362182617,2123800,0.0,0.0,0.0,False,-0.0019392244264778702,-0.001941107156583885,0.33208067967116195,30.517980575561523,-0.0019392244264778702,0.26100356317283824
+2022-06-06,41.400001525878906,41.459999084472656,41.09000015258789,41.349998474121094,30.591970443725586,2391900,0.0,0.0,0.0,False,0.00437217107475063,0.00436264090306041,0.3379047642880544,30.591970443725586,0.0,0.2603269363464152
+2022-06-07,41.22999954223633,42.18000030517578,41.16999816894531,42.16999816894531,31.198631286621094,2350900,0.0,0.0,0.0,False,0.019830721398331308,0.019636654109991748,0.3644363809261508,31.198631286621094,0.0,0.2608334343255962
+2022-06-08,42.16999816894531,42.16999816894531,41.119998931884766,41.40999984741211,30.636354446411133,2188900,0.0,0.0,0.0,False,-0.018022484225167945,-0.0181868672494383,0.339845847774664,31.198631286621094,-0.018022484225167945,0.26149727660898114
+2022-06-09,41.20000076293945,41.529998779296875,40.88999938964844,41.38999938964844,30.621557235717773,2518800,0.0,0.0,0.0,False,-0.00048299515267857807,-0.0004831118324093424,0.33919870872485225,31.198631286621094,-0.018496774605326616,0.2602775317397714
+2022-06-10,40.95000076293945,41.029998779296875,39.790000915527344,40.18000030517578,29.72637367248535,3311300,0.0,0.0,0.0,False,-0.029233770064059916,-0.0296695915444343,0.30004888160390397,31.198631286621094,-0.04718981421364754,0.2620003029656436
+2022-06-13,39.189998626708984,39.25,37.79999923706055,37.869998931884766,28.017356872558594,6546600,0.0,0.0,0.0,False,-0.0574916005146171,-0.0592104477788515,0.22530699065325765,31.198631286621094,-0.10196839678113456,0.2683392277726917
+2022-06-14,38.40999984741211,38.900001525878906,36.900001525878906,37.119998931884766,27.462488174438477,7657200,0.0,0.0,0.0,False,-0.01980446266377034,-0.020003199326450383,0.2010404441052085,31.198631286621094,-0.11975343013796846,0.26904179291123775
+2022-06-15,37.5,37.7400016784668,36.27000045776367,36.5099983215332,27.01119041442871,5694500,0.0,0.0,0.0,False,-0.016433243671992726,-0.016569767169775748,0.18130345382730928,31.198631286621094,-0.13421873651194705,0.2692946605405505
+2022-06-16,35.970001220703125,35.9900016784668,34.83000183105469,34.91999816894531,25.834857940673828,4575600,0.0,0.0,0.0,False,-0.043549819749022056,-0.04452657692515364,0.1298579013442327,31.198631286621094,-0.17192335447893226,0.2683372164971684
+2022-06-17,34.91999816894531,35.33000183105469,33.52000045776367,34.02000045776367,25.169017791748047,4679200,0.0,0.0,0.0,False,-0.025772936334884866,-0.02611087759614274,0.10073814558542127,31.198631286621094,-0.1932653211443518,0.26817131570560127
+2022-06-21,34.95000076293945,35.880001068115234,34.7400016784668,35.56999969482422,26.315750122070312,4675800,0.0,0.0,0.0,False,0.04556126662591642,0.04455383848135261,0.15088916972175537,31.198631286621094,-0.15650946734463655,0.2699719716524528
+2022-06-22,34.349998474121094,34.58000183105469,33.880001068115234,34.0,25.15421485900879,3815100,0.0,0.0,0.0,False,-0.04413840599920327,-0.045142152561608376,0.10009075628849051,31.198631286621094,-0.19373979493146332,0.27357380500741896
+2022-06-23,34.369998931884766,34.380001068115234,32.650001525878906,33.349998474121094,24.673328399658203,3948200,0.0,0.0,0.0,False,-0.019117530085752565,-0.019302633001629845,0.07905973815808709,31.198631286621094,-0.20915349865880606,0.27415799838526456
+2022-06-24,33.83000183105469,34.52000045776367,33.560001373291016,34.27000045776367,25.353973388671875,3558100,0.0,0.0,0.0,False,0.027586265541016397,0.02721262059499974,0.10882696662953562,31.198631286621094,-0.18733699707062412,0.27548189807890705
+2022-06-27,34.61000061035156,35.18000030517578,34.400001525878906,34.79999923706055,25.746084213256836,2348700,0.0,0.0,0.0,False,0.015465458552549993,0.015347087232872836,0.12597548412389448,31.198631286621094,-0.17476879108162902,0.2754981841595721
+2022-06-28,35.369998931884766,36.060001373291016,34.84000015258789,35.33000183105469,26.13819122314453,2223200,0.0,0.0,0.0,False,0.015229772676879305,0.015114963895895034,0.14312383478684043,31.198631286621094,-0.16220070736393588,0.2749587490086985
+2022-06-29,35.540000915527344,35.880001068115234,34.439998626708984,34.75,25.709087371826172,2616000,0.0,0.0,0.0,False,-0.016416738543805653,-0.016552986417887744,0.12435746966795236,31.198631286621094,-0.17595463930332744,0.2753877347898959
+2022-06-30,34.13999938964844,34.81999969482422,33.95000076293945,34.45000076293945,25.48714256286621,2507200,0.0,0.0,0.0,False,-0.008632932229371337,-0.008670411850730367,0.11465096783072148,31.198631286621094,-0.1830685670561497,0.274854140118411
+2022-07-01,34.66999816894531,35.09000015258789,33.790000915527344,34.959999084472656,25.864452362060547,2068900,0.0,0.0,0.0,False,0.01480392704924327,0.014695418512052517,0.13115217944385593,31.198631286621094,-0.17097477371861514,0.27497312055740813
+2022-07-05,34.45000076293945,34.45000076293945,32.970001220703125,34.029998779296875,25.17641258239746,3625800,0.0,0.0,0.0,False,-0.026601753249272053,-0.026961982744536768,0.10106154827891412,31.198631286621094,-0.19302829822557444,0.27626742607316723
+2022-07-06,33.81999969482422,34.04999923706055,32.25,33.38999938964844,24.70292091369629,3074100,0.0,0.0,0.0,False,-0.018806955405243908,-0.018986055295210396,0.08035393284200376,31.198631286621094,-0.20820497903413981,0.2765801173046106
+2022-07-07,33.97999954223633,35.119998931884766,33.97999954223633,34.86000061035156,25.79047393798828,3740200,0.0,0.0,0.0,False,0.04402528057680044,0.0430837042791437,0.12791681785762288,31.198631286621094,-0.1733459810768042,0.27915228785778257
+2022-07-08,35.08000183105469,35.349998474121094,34.560001373291016,35.02000045776367,25.908843994140625,1579400,0.0,0.0,0.0,False,0.004589681307794358,0.004579180837490406,0.1330935965932909,31.198631286621094,-0.16955190257813935,0.27913043697556883
+2022-07-11,34.650001525878906,35.0099983215332,34.18000030517578,34.81999969482422,25.760875701904297,1275400,0.0,0.0,0.0,False,-0.005711111320512496,-0.00572748207666589,0.12662237292658673,31.198631286621094,-0.1742946841084233,0.2781704155578842
+2022-07-12,34.29999923706055,34.61000061035156,33.880001068115234,34.290000915527344,25.3687686920166,2322400,0.0,0.0,0.0,False,-0.015221027981541457,-0.015338056880013792,0.10947402226364056,31.198631286621094,-0.18686276782611655,0.27839625003468715
+2022-07-13,34.119998931884766,34.779998779296875,33.9900016784668,34.72999954223633,25.694292068481445,2287800,0.0,0.0,0.0,False,0.01283165850171053,0.012750030313505214,0.12371041403384675,31.198631286621094,-0.17642886854783513,0.27788735446806184
+2022-07-14,33.86000061035156,34.29999923706055,33.13999938964844,34.2400016784668,25.331783294677734,1802000,0.0,0.0,0.0,False,-0.014108533243007315,-0.014209004721089004,0.10785650830193672,31.198631286621094,-0.18804824923390917,0.2778206661479173
+2022-07-15,34.779998779296875,35.0099983215332,34.2599983215332,35.0099983215332,25.901447296142578,1956000,0.0,0.0,0.0,False,0.02248811285167318,0.022238983294306496,0.13277011048409126,31.198631286621094,-0.1697889866325677,0.2782280399388993
+2022-07-18,35.529998779296875,36.150001525878906,35.5099983215332,35.84000015258789,26.515504837036133,1598400,0.0,0.0,0.0,False,0.023707460585996154,0.023430802780659878,0.15962521323138734,31.198631286621094,-0.15010679175509933,0.27888481341247906
+2022-07-19,35.91999816894531,36.720001220703125,35.91999816894531,36.689998626708984,27.144359588623047,1363100,0.0,0.0,0.0,False,0.023716491745182422,0.023439624753437954,0.18712745502849493,31.198631286621094,-0.12995030649747252,0.2764031288768913
+2022-07-20,36.470001220703125,36.849998474121094,36.13999938964844,36.689998626708984,27.144359588623047,1422100,0.0,0.0,0.0,False,0.0,0.0,0.18712745502849493,31.198631286621094,-0.12995030649747252,0.27255516277025416
+2022-07-21,36.099998474121094,36.439998626708984,35.599998474121094,36.41999816894531,26.944608688354492,1780600,0.0,0.0,0.0,False,-0.00735883635848511,-0.007386046165287044,0.17839157835027541,31.198631286621094,-0.13635285981570777,0.27265537930254696
+2022-07-22,36.540000915527344,36.79999923706055,35.59000015258789,35.970001220703125,26.611682891845703,2047400,0.0,0.0,0.0,False,-0.012355933625144089,-0.012432902847917137,0.16383145022375056,31.198631286621094,-0.1470240265553704,0.27297101833296433
+2022-07-25,36.31999969482422,37.16999816894531,36.04999923706055,37.16999816894531,27.499479293823242,2038600,0.0,0.0,0.0,False,0.03336115215207136,0.03281674389810389,0.20265820831403092,31.198631286621094,-0.118567765323223,0.2749152153019669
+2022-07-26,37.47999954223633,38.119998931884766,37.2400016784668,37.5099983215332,27.751020431518555,1803100,0.0,0.0,0.0,False,0.00914712366033088,0.009105542100136987,0.21365907166659137,31.198631286621094,-0.11050519567443262,0.2737627965663242
+2022-07-27,37.93000030517578,38.41999816894531,37.36000061035156,38.27000045776367,28.31329345703125,3936400,0.0,0.0,0.0,False,0.020261345953033416,0.020058815999633033,0.23824943798666554,31.198631286621094,-0.09248283372056654,0.27310253658062644
+2022-07-28,38.59000015258789,38.93000030517578,37.79999923706055,38.84000015258789,28.73499298095703,2795500,0.0,0.0,0.0,False,0.014894047015963086,0.01478421986863912,0.25669198333352883,31.198631286621094,-0.07896623037820716,0.27319141450406714
+2022-07-29,39.33000183105469,39.61000061035156,38.790000915527344,38.84000015258789,28.73499298095703,3637500,0.0,0.0,0.0,False,0.0,0.0,0.25669198333352883,31.198631286621094,-0.07896623037820716,0.2729570017935677
+2022-08-01,38.38999938964844,38.97999954223633,37.93000030517578,38.86000061035156,28.749797821044922,1712400,0.0,0.0,0.0,False,0.0005152198957452114,0.0005150872155457551,0.2573394560461657,31.198631286621094,-0.07849169545544465,0.2721079856118915
+2022-08-02,38.77000045776367,39.08000183105469,38.40999984741211,38.84000015258789,28.73499298095703,1951200,0.0,0.0,0.0,False,-0.0005149545808997846,-0.000515087215545813,0.2566919833335286,31.198631286621094,-0.07896623037820716,0.2716352330792061
+2022-08-03,38.9900016784668,39.15999984741211,38.290000915527344,38.810001373291016,28.712799072265625,2028700,0.0,0.0,0.0,False,-0.0007723652031553785,-0.000772663630832231,0.25572135817451747,31.198631286621094,-0.07967760481279407,0.2716265476178629
+2022-08-04,38.63999938964844,38.900001525878906,37.459999084472656,37.619998931884766,27.83240509033203,3600600,0.0,0.0,0.0,False,-0.03066207441906932,-0.031141991476149596,0.21721833644055555,31.198631286621094,-0.10789659858356038,0.27225350370257084
+2022-08-05,37.279998779296875,38.13999938964844,37.15999984741211,37.81999969482422,27.980371475219727,2030100,0.0,0.0,0.0,False,0.005316334840897108,0.005302253019895264,0.22368947669155337,31.198631286621094,-0.1031538781889273,0.27221529187147686
+2022-08-08,37.880001068115234,38.34000015258789,37.650001525878906,38.02000045776367,28.128334045410156,2245800,0.0,0.0,0.0,False,0.005288084553182859,0.005274151731105079,0.23016045011113828,31.198631286621094,-0.09841128006559607,0.27224800081045875
+2022-08-09,38.18000030517578,38.41999816894531,38.04999923706055,38.18000030517578,28.246707916259766,1573500,0.0,0.0,0.0,False,0.004208349867379502,0.004199519528511241,0.23533739567821899,31.198631286621094,-0.09461707929562924,0.2721605686391062
+2022-08-10,38.459999084472656,39.02000045776367,38.20000076293945,38.83000183105469,28.72759437561035,1853400,0.0,0.0,0.0,False,0.017024513468125946,0.016881220481071855,0.2563684138086224,31.198631286621094,-0.0792033755682865,0.27148724731646623
+2022-08-11,38.52000045776367,39.2599983215332,38.52000045776367,38.810001373291016,29.270627975463867,2726000,0.74,0.0,0.0,False,0.018902856701240145,0.01872641770527255,0.2801173658988112,31.198631286621094,-0.06179768892566806,0.2719181354064785
+2022-08-12,38.900001525878906,39.220001220703125,38.849998474121094,39.06999969482422,29.466718673706055,1809100,0.0,0.0,0.0,False,0.006699230997249561,0.006676890868226012,0.2886931678365581,31.198631286621094,-0.05551245492162782,0.27166878081652673
+2022-08-15,38.29999923706055,38.880001068115234,37.95000076293945,38.86000061035156,29.30833625793457,1585500,0.0,0.0,0.0,False,-0.005374959374516708,-0.005389456439413682,0.28176649441321944,31.198631286621094,-0.06058903710616104,0.27154607253428975
+2022-08-16,39.0,39.630001068115234,38.970001220703125,39.470001220703125,29.768400192260742,2413000,0.0,0.0,0.0,False,0.015697374640350592,0.015575445181352874,0.3018868632774725,31.198631286621094,-0.04584275128036397,0.2717063632563831
+2022-08-17,39.27000045776367,39.45000076293945,38.72999954223633,38.939998626708984,29.368667602539062,1314900,0.0,0.0,0.0,False,-0.01342808438276788,-0.013519056412478931,0.2844050166205656,31.198631286621094,-0.058655255330600786,0.2719666372671717
+2022-08-18,39.59000015258789,40.45000076293945,39.310001373291016,40.34000015258789,30.4245548248291,2338100,0.0,0.0,0.0,False,0.03595284731945925,0.0353216286310839,0.3305830340794724,31.198631286621094,-0.02481123145052644,0.2734333794859311
+2022-08-19,40.0,40.220001220703125,39.81999969482422,39.81999969482422,30.03236961364746,1276100,0.0,0.0,0.0,False,-0.012890417409216592,-0.01297421978373224,0.3134312633725662,31.198631286621094,-0.037381821729909004,0.272907143631164
+2022-08-22,39.560001373291016,39.97999954223633,39.43000030517578,39.790000915527344,30.00974464416504,1337400,0.0,0.0,0.0,False,-0.0007533527914540539,-0.0007536367042682125,0.3124417862639215,31.198631286621094,-0.03810701282161322,0.27276084474142936
+2022-08-23,40.16999816894531,41.0,40.09000015258789,40.81999969482422,30.78657341003418,1341900,0.0,0.0,0.0,False,0.025885883904719797,0.025556516298294956,0.3464155019748525,31.198631286621094,-0.013207562626749492,0.27351008819834266
+2022-08-24,41.0,41.15999984741211,40.7400016784668,41.02000045776367,30.937410354614258,1443000,0.0,0.0,0.0,False,0.004899439199391953,0.004887476006536009,0.353012182863897,31.198631286621094,-0.00837283307741954,0.27345720710869403
+2022-08-25,41.25,41.349998474121094,40.95000076293945,41.290000915527344,31.141050338745117,1342900,0.0,0.0,0.0,False,0.006582321590484552,0.006560752708865094,0.3619181441673507,31.198631286621094,-0.0018456241668739493,0.27329635799267904
+2022-08-26,41.349998474121094,41.349998474121094,40.52000045776367,40.810001373291016,30.779029846191406,1463200,0.0,0.0,0.0,False,-0.011625185683069028,-0.01169328645808676,0.3460855928562645,31.198631286621094,-0.013449354126301882,0.2725669750427138
+2022-08-29,40.540000915527344,41.22999954223633,40.380001068115234,40.959999084472656,30.892160415649414,1416700,0.0,0.0,0.0,False,0.003675572947664074,0.0036688345360519617,0.35103322864660735,31.198631286621094,-0.009823215260827967,0.27111912900469237
+2022-08-30,40.810001373291016,40.880001068115234,39.72999954223633,39.77000045776367,29.99465560913086,1743400,0.0,0.0,0.0,False,-0.02905283393724367,-0.029483224053008628,0.3117818846110394,31.198631286621094,-0.038590656956368985,0.2725563758799633
+2022-08-31,39.38999938964844,40.119998931884766,39.130001068115234,39.529998779296875,29.813650131225586,1387100,0.0,0.0,0.0,False,-0.006034590970605214,-0.00605287270030957,0.30386581749476216,31.198631286621094,-0.04439236909695554,0.272614609520507
+2022-09-01,39.29999923706055,39.439998626708984,38.720001220703125,39.22999954223633,29.58738899230957,1420300,0.0,0.0,0.0,False,-0.007589179383273081,-0.007618123740734419,0.29397054591407645,31.198631286621094,-0.05164464682790337,0.27231580312026743
+2022-09-02,39.91999816894531,40.09000015258789,39.369998931884766,39.72999954223633,29.964487075805664,2277400,0.0,0.0,0.0,False,0.01274523019229945,0.012664693331289492,0.3104624983838067,31.198631286621094,-0.03955763954762548,0.2719250851164053
+2022-09-06,40.130001068115234,40.150001525878906,39.150001525878906,39.290000915527344,29.632640838623047,1856200,0.0,0.0,0.0,False,-0.01107465101415206,-0.011136431516828332,0.29594958354707224,31.198631286621094,-0.05019420350884396,0.27216836846292514
+2022-09-07,38.83000183105469,39.400001525878906,38.599998474121094,39.400001525878906,29.715606689453125,2014800,0.0,0.0,0.0,False,0.002799812925277312,0.0027959007496078376,0.29957799994159506,31.198631286621094,-0.047534924963324676,0.2718427318830227
+2022-09-08,39.349998474121094,39.56999969482422,38.91999816894531,39.52000045776367,29.806110382080078,3908800,0.0,0.0,0.0,False,0.0030456619503944626,0.0030410333178217254,0.30353607520758685,31.198631286621094,-0.04463403832520596,0.27172673210611176
+2022-09-09,40.0,40.369998931884766,39.869998931884766,40.369998931884766,30.44717788696289,1482300,0.0,0.0,0.0,False,0.02150792225704934,0.021279890758974754,0.3315724277724108,31.198631286621094,-0.02408610149447321,0.27248429950062913
+2022-09-12,40.68000030517578,40.88999938964844,40.40999984741211,40.709999084472656,30.7036075592041,1498500,0.0,0.0,0.0,False,0.008422116269469093,0.008386848131454346,0.3427870855803292,31.198631286621094,-0.015866841172268775,0.2722992196017088
+2022-09-13,40.25,40.63999938964844,39.72999954223633,39.7400016784668,29.97203254699707,1890100,0.0,0.0,0.0,False,-0.02382700504481028,-0.02411545934628243,0.3107924909181006,31.198631286621094,-0.03931578691242221,0.27306022589453377
+2022-09-14,39.880001068115234,40.849998474121094,39.880001068115234,40.84000015258789,30.801654815673828,1838400,0.0,0.0,0.0,False,0.027679880147463587,0.027303717902964757,0.3470750699649088,31.198631286621094,-0.012724163034597669,0.27413073139140975
+2022-09-15,40.4900016784668,40.75,40.22999954223633,40.290000915527344,30.386850357055664,1573500,0.0,0.0,0.0,False,-0.013466953678316185,-0.013558455528393309,0.3289340723964769,31.198631286621094,-0.0260197609987316,0.2744981143770304
+2022-09-16,39.970001220703125,40.0,39.119998931884766,39.470001220703125,29.768400192260742,1892000,0.0,0.0,0.0,False,-0.020352559002592363,-0.020562526128822287,0.3018868632774723,31.198631286621094,-0.04584275128036397,0.2753313538156008
+2022-09-19,38.939998626708984,39.7599983215332,38.70000076293945,39.72999954223633,29.964487075805664,1800000,0.0,0.0,0.0,False,0.0065870816798512255,0.006565481659502779,0.31046249838380624,31.198631286621094,-0.03955763954762548,0.2748199745379755
+2022-09-20,39.63999938964844,39.720001220703125,39.209999084472656,39.720001220703125,29.956947326660156,1386100,0.0,0.0,0.0,False,-0.00025162283360413706,-0.0002516544959407552,0.31013275609663093,31.198631286621094,-0.03979930877587601,0.2725506410023432
+2022-09-21,39.95000076293945,40.11000061035156,39.150001525878906,39.29999923706055,29.640182495117188,1944500,0.0,0.0,0.0,False,-0.010574002353739953,-0.010630304360040158,0.29627940924995344,31.198631286621094,-0.049952473144942555,0.272809268026718
+2022-09-22,39.400001525878906,39.58000183105469,38.13999938964844,38.15999984741211,28.7803897857666,2241700,0.0,0.0,0.0,False,-0.029007672590822486,-0.029436712463351854,0.25867736056020596,31.198631286621094,-0.07751114074967469,0.27341507296654
+2022-09-23,37.5,37.5,35.529998779296875,35.81999969482422,27.01555633544922,3279700,0.0,0.0,0.0,False,-0.06132069313356503,-0.06328138434106888,0.1814943923791279,31.198631286621094,-0.1340787970068964,0.2790809296977622
+2022-09-26,35.70000076293945,35.86000061035156,34.689998626708984,34.790000915527344,26.23872947692871,3049900,0.0,0.0,0.0,False,-0.028754797749664385,-0.02917631708047477,0.14752076008390347,31.198631286621094,-0.15897818606610914,0.2804367838793026
+2022-09-27,35.31999969482422,36.15999984741211,35.209999084472656,35.310001373291016,26.63091468811035,3467000,0.0,0.0,0.0,False,0.014946806457472928,0.014836203689372102,0.1646725307908099,31.198631286621094,-0.14640759578672657,0.2789404499433848
+2022-09-28,35.599998474121094,37.08000183105469,35.43000030517578,37.040000915527344,27.935686111450195,2434100,0.0,0.0,0.0,False,0.04899461541673489,0.047832196337816116,0.22173521352334102,31.198631286621094,-0.10458616421965106,0.2827037529145216
+2022-09-29,36.779998779296875,36.779998779296875,35.68000030517578,36.470001220703125,27.50579071044922,1543000,0.0,0.0,0.0,False,-0.015388753986062764,-0.015508389811894,0.20293423088632045,31.198631286621094,-0.11836546745419163,0.2831474092524689
+2022-09-30,36.33000183105469,37.150001525878906,36.150001525878906,36.560001373291016,27.57366943359375,1866100,0.0,0.0,0.0,False,0.002467797557942797,0.0024647575459449023,0.20590282904366752,31.198631286621094,-0.11618977190777713,0.283013149844874
+2022-10-03,37.529998779296875,37.77000045776367,37.13999938964844,37.27000045776367,28.10915184020996,1502200,0.0,0.0,0.0,False,0.019420063329105508,0.01923390023797911,0.22932153835244296,31.198631286621094,-0.09902612130731503,0.28332707529985046
+2022-10-04,37.900001525878906,38.630001068115234,37.790000915527344,38.5099983215332,29.044363021850586,1985100,0.0,0.0,0.0,False,0.033270700836401934,0.0327292088921991,0.2702219274867126,31.198631286621094,-0.06905008892791786,0.2842872801996296
+2022-10-05,38.25,38.88999938964844,37.70000076293945,38.619998931884766,29.127323150634766,2025500,0.0,0.0,0.0,False,0.0028563246066635184,0.0028522530627921924,0.2738500936341164,31.198631286621094,-0.06639099378935154,0.2842864205631405
+2022-10-06,38.41999816894531,38.95000076293945,38.13999938964844,38.25,28.848268508911133,1330000,0.0,0.0,0.0,False,-0.009580511064489983,-0.009626699402610699,0.26164595871755303,31.198631286621094,-0.07533544520326019,0.28364301525372065
+2022-10-07,38.36000061035156,38.540000915527344,37.84000015258789,38.06999969482422,28.712514877319336,1825600,0.0,0.0,0.0,False,-0.004705780922340752,-0.004716887967966321,0.2557089292342716,31.198631286621094,-0.07968671402478733,0.28317998118474846
+2022-10-10,38.11000061035156,38.59000015258789,37.27000045776367,37.29999923706055,28.131778717041016,1488400,0.0,0.0,0.0,False,-0.02022588974736783,-0.020433233628879967,0.2303110988767938,31.198631286621094,-0.09830086907995983,0.2834559019678437
+2022-10-11,37.02000045776367,38.310001373291016,36.779998779296875,37.970001220703125,28.6370906829834,2909700,0.0,0.0,0.0,False,0.0179623183811084,0.017802902100523703,0.2524103385426302,31.198631286621094,-0.08210426220640521,0.28394161863836653
+2022-10-12,37.900001525878906,38.15999984741211,37.5099983215332,37.88999938964844,28.576759338378906,1962300,0.0,0.0,0.0,False,-0.0021067553709407383,-0.0021089777018575583,0.24977181633528378,31.198631286621094,-0.08403804398196546,0.28378773110975425
+2022-10-13,37.459999084472656,38.970001220703125,37.29999923706055,38.84000015258789,29.293251037597656,2520500,0.0,0.0,0.0,False,0.025072531518872898,0.024763372544263886,0.28110675959174913,31.198631286621094,-0.06107255896961483,0.2847897550682956
+2022-10-14,38.709999084472656,38.869998931884766,37.97999954223633,38.099998474121094,28.73514175415039,1761300,0.0,0.0,0.0,False,-0.019052486961277815,-0.01923632437645461,0.2566984897586224,31.198631286621094,-0.07896146179743213,0.28499409962120525
+2022-10-17,38.45000076293945,38.970001220703125,38.369998931884766,38.880001068115234,29.32341766357422,1798500,0.0,0.0,0.0,False,0.020472351048654858,0.020265609366825824,0.2824260624032753,31.198631286621094,-0.060105637514009214,0.28568227139764746
+2022-10-18,39.09000015258789,39.779998779296875,38.939998626708984,39.560001373291016,29.83626937866211,3717800,0.0,0.0,0.0,False,0.017489493242970777,0.017338312230164597,0.30485504435628696,31.198631286621094,-0.043667361412204175,0.28616661977267266
+2022-10-19,39.439998626708984,39.779998779296875,39.150001525878906,39.56999969482422,29.84381675720215,2140100,0.0,0.0,0.0,False,0.00025295986050566377,0.0002529278715546503,0.3051851203062874,31.198631286621094,-0.043425447641349924,0.2861328892288101
+2022-10-20,39.75,39.970001220703125,39.220001220703125,39.38999938964844,29.708059310913086,2067200,0.0,0.0,0.0,False,-0.004548930433179277,-0.0045593083013151,0.2992479239915933,31.198631286621094,-0.04777683873417904,0.285949471311115
+2022-10-21,39.5099983215332,40.150001525878906,39.369998931884766,40.06999969482422,30.220918655395508,1505700,0.0,0.0,0.0,False,0.01726330687289379,0.017115989035921285,0.32167723960743033,31.198631286621094,-0.03133831808977017,0.28597216470644754
+2022-10-24,40.16999816894531,40.18000030517578,39.439998626708984,39.7400016784668,29.97203254699707,1372800,0.0,0.0,0.0,False,-0.008235557338161947,-0.008269656888755016,0.3107924909180997,31.198631286621094,-0.03931578691242221,0.2860940256068825
+2022-10-25,39.810001373291016,40.33000183105469,39.47999954223633,40.22999954223633,30.341590881347656,1932800,0.0,0.0,0.0,False,0.012330105866898089,0.012254709244451574,0.32695470110065483,31.198631286621094,-0.027470448860394736,0.28632122278580935
+2022-10-26,40.529998779296875,40.68000030517578,40.2400016784668,40.599998474121094,30.620641708374023,1185600,0.0,0.0,0.0,False,0.009196974150683435,0.009154939514994796,0.3391586691858055,31.198631286621094,-0.01852611971778806,0.2859500731110428
+2022-10-27,41.0,41.439998626708984,40.90999984741211,41.04999923706055,30.960039138793945,1489400,0.0,0.0,0.0,False,0.011083942448113504,0.011022965719315832,0.3540018268039533,31.198631286621094,-0.007647519714413353,0.28603373170631774
+2022-10-28,41.209999084472656,41.45000076293945,40.68000030517578,41.45000076293945,31.26171875,2169200,0.0,0.0,0.0,False,0.009744161170262888,0.009696992993825355,0.3671954388291614,31.26171875,0.0,0.2860823586222695
+2022-10-31,41.27000045776367,42.13999938964844,41.150001525878906,41.90999984741211,31.608652114868164,1684300,0.0,0.0,0.0,False,0.011097706036017785,0.011036578332124193,0.3823681719030718,31.608652114868164,0.0,0.28580575949708126
+2022-11-01,42.38999938964844,42.470001220703125,41.97999954223633,42.06999969482422,31.729324340820312,2207600,0.0,0.0,0.0,False,0.003817696038211915,0.00381042713113656,0.3876456333962963,31.729324340820312,0.0,0.2851959983378616
+2022-11-02,41.81999969482422,42.06999969482422,41.060001373291016,41.290000915527344,31.141050338745117,3136100,0.0,0.0,0.0,False,-0.01854038856157969,-0.01871441594579835,0.3619181441673496,31.729324340820312,-0.01854038856157969,0.2858710507836708
+2022-11-03,41.11000061035156,41.72999954223633,40.869998931884766,41.36000061035156,31.193845748901367,1955800,0.0,0.0,0.0,False,0.0016953638230552404,0.001693928316051057,0.36422709091893335,31.729324340820312,-0.016876457442557058,0.28571464066062696
+2022-11-04,42.130001068115234,42.25,41.0099983215332,41.45000076293945,31.26171875,1399400,0.0,0.0,0.0,False,0.002175845891044803,0.002173482166486614,0.3671954388291614,31.729324340820312,-0.014737332122094049,0.2855914998790206
+2022-11-07,41.86000061035156,41.880001068115234,41.400001525878906,41.599998474121094,31.374853134155273,1398600,0.0,0.0,0.0,False,0.0036189431892728052,0.0036124105704096127,0.37214324145091693,31.729324340820312,-0.011171722500532555,0.28560010698633165
+2022-11-08,41.7400016784668,42.06999969482422,41.40999984741211,41.720001220703125,31.465351104736328,1538500,0.0,0.0,0.0,False,0.0028844109705978838,0.0028802590392756062,0.3761010664697897,31.729324340820312,-0.008319535368875752,0.28535454128046217
+2022-11-09,40.7599983215332,40.88999938964844,39.81999969482422,39.93000030517578,30.6666259765625,1815100,0.75,0.0,0.0,False,-0.025384275087704355,-0.025712013968341375,0.3411697384500372,31.729324340820312,-0.033492625082174654,0.2865685724697113
+2022-11-10,40.650001525878906,41.040000915527344,40.380001068115234,40.83000183105469,31.357831954956055,1832700,0.0,0.0,0.0,False,0.022539355288769602,0.0222890974740967,0.37139883968750875,31.729324340820312,-0.011708171969685655,0.28719542074900095
+2022-11-11,41.369998931884766,41.459999084472656,40.56999969482422,40.7599983215332,31.304067611694336,1509500,0.0,0.0,0.0,False,-0.0017145427445031114,-0.0017160142551335975,0.36904751775710265,31.729324340820312,-0.013402640552886758,0.28710165396828574
+2022-11-14,40.79999923706055,41.630001068115234,40.619998931884766,40.619998931884766,31.196544647216797,1512400,0.0,0.0,0.0,False,-0.0034347921110856605,-0.0034407045520615876,0.36434512414340925,31.729324340820312,-0.016791397379933626,0.28713671129507234
+2022-11-15,41.02000045776367,41.36000061035156,40.439998626708984,40.599998474121094,31.18118667602539,1156000,0.0,0.0,0.0,False,-0.0004922971875597204,-0.0004924184056053279,0.36367346087593266,31.729324340820312,-0.017275428209788002,0.28712754083752756
+2022-11-16,40.599998474121094,40.79999923706055,40.0099983215332,40.7400016784668,31.288713455200195,1554800,0.0,0.0,0.0,False,0.0034484505125482734,0.003442518241263495,0.36837602132103875,31.729324340820312,-0.013886551156504279,0.2871289908562053
+2022-11-17,40.33000183105469,40.619998931884766,40.029998779296875,40.25,30.912389755249023,2417800,0.0,0.0,0.0,False,-0.012027458415316383,-0.012100373538808176,0.35191793562808393,31.729324340820312,-0.025746989655253683,0.28656366705560915
+2022-11-18,39.91999816894531,40.81999969482422,39.88999938964844,40.810001373291016,31.34247589111328,1715900,0.0,0.0,0.0,False,0.013913066549350983,0.013817168307647365,0.37072725983573873,31.729324340820312,-0.012192142686421548,0.28677052962228866
+2022-11-21,40.34000015258789,40.4900016784668,39.41999816894531,40.380001068115234,31.012235641479492,2165900,0.0,0.0,0.0,False,-0.01053650805319517,-0.01059241007564838,0.3562845810237454,31.729324340820312,-0.02260018813001552,0.2855245740732571
+2022-11-22,40.70000076293945,41.459999084472656,40.41999816894531,41.41999816894531,31.81096076965332,1637600,0.0,0.0,0.0,False,0.0257551612017779,0.025429083964621776,0.3912159090434977,31.81096076965332,0.0,0.28656908088355904
+2022-11-23,41.0,41.15999984741211,40.59000015258789,40.810001373291016,31.34247589111328,1046100,0.0,0.0,0.0,False,-0.014727152755064199,-0.014836673888973502,0.3707272598357385,31.81096076965332,-0.014727152755064199,0.286573803860303
+2022-11-25,40.84000015258789,41.119998931884766,40.70000076293945,40.86000061035156,31.38087272644043,830000,0.0,0.0,0.0,False,0.0012250734581575884,0.001224323667971543,0.3724065014201363,31.81096076965332,-0.013520121140860986,0.2864060669979025
+2022-11-28,40.36000061035156,40.70000076293945,40.15999984741211,40.43000030517578,31.050634384155273,1225300,0.0,0.0,0.0,False,-0.010523555070121038,-0.010579319245721766,0.3579639060238493,31.81096076965332,-0.0239013964716015,0.28546948315708076
+2022-11-29,40.70000076293945,41.209999084472656,40.650001525878906,41.209999084472656,31.649669647216797,1509100,0.0,0.0,0.0,False,0.019292206904706788,0.019108471626562866,0.38416202666798527,31.81096076965332,-0.005070300252936422,0.28515243788748884
+2022-11-30,39.83000183105469,40.220001220703125,39.560001373291016,40.04999923706055,30.7587833404541,3611400,0.0,0.0,0.0,False,-0.02814836036814805,-0.028552120295080377,0.3452001351334286,31.81096076965332,-0.03307593998239011,0.28549643718121315
+2022-12-01,40.150001525878906,40.18000030517578,39.59000015258789,39.709999084472656,30.497665405273438,1909400,0.0,0.0,0.0,False,-0.008489215333730038,-0.008525453959636537,0.3337804415193182,31.81096076965332,-0.041284366539244166,0.2852740242556864
+2022-12-02,39.5,39.91999816894531,39.439998626708984,39.91999816894531,30.65894317626953,1604300,0.0,0.0,0.0,False,0.005288200550859434,0.005274267118596153,0.3408337399848862,31.81096076965332,-0.03621448599825938,0.2847419664641836
+2022-12-05,39.869998931884766,40.06999969482422,38.86000061035156,39.16999816894531,30.082935333251953,1728600,0.0,0.0,0.0,False,-0.01878759615769854,-0.018966325175156545,0.3156426971634336,31.81096076965332,-0.05432169901796402,0.28537652061924157
+2022-12-06,38.95000076293945,39.290000915527344,37.939998626708984,38.31999969482422,29.430131912231445,1733500,0.0,0.0,0.0,False,-0.021700123800716176,-0.021939034065543248,0.2870930877574789,31.81096076965332,-0.07484303522492508,0.2862886422970357
+2022-12-07,38.18000030517578,38.439998626708984,37.68000030517578,37.75,28.992366790771484,2092000,0.0,0.0,0.0,False,-0.014874725086706841,-0.014986463243986614,0.2679479319160858,31.81096076965332,-0.08860449073800647,0.28644090086981666
+2022-12-08,38.13999938964844,38.33000183105469,37.45000076293945,37.470001220703125,28.777320861816406,1771000,0.0,0.0,0.0,False,-0.00741732920623539,-0.00744497437957966,0.25854314468869877,31.81096076965332,-0.09536461126728724,0.2864809588125752
+2022-12-09,37.400001525878906,37.529998779296875,36.869998931884766,36.88999938964844,28.331878662109375,1607500,0.0,0.0,0.0,False,-0.01547893224132868,-0.015599981681773165,0.23906224062927373,31.81096076965332,-0.10936740115258903,0.28673743127695595
+2022-12-12,36.91999816894531,37.689998626708984,36.84000015258789,37.599998474121094,28.877159118652344,2504000,0.0,0.0,0.0,False,0.01924618070852535,0.019063315551534867,0.26290945642153507,31.81096076965332,-0.09222612521026818,0.28718590330681854
+2022-12-13,38.119998931884766,38.279998779296875,37.529998779296875,38.220001220703125,29.35332489013672,2354400,0.0,0.0,0.0,False,0.016489356502413344,0.016354883300912927,0.2837340206787389,31.81096076965332,-0.07725751816528315,0.28659691498393297
+2022-12-14,38.27000045776367,38.33000183105469,37.529998779296875,37.84000015258789,29.061485290527344,1840800,0.0,0.0,0.0,False,-0.00994230127938378,-0.009992056015828194,0.27097075028255624,31.81096076965332,-0.08643170192297023,0.2867130954161009
+2022-12-15,37.650001525878906,37.68000030517578,37.029998779296875,37.540000915527344,28.831079483032227,2921000,0.0,0.0,0.0,False,-0.007928218574919765,-0.007959814007604466,0.2608942163719863,31.81096076965332,-0.09367467107324245,0.2867780008118991
+2022-12-16,37.02000045776367,37.5,36.619998931884766,37.459999084472656,28.769641876220703,3401500,0.0,0.0,0.0,False,-0.0021309506238808007,-0.002133224329839182,0.2582073130549607,31.81096076965332,-0.09560600559835786,0.2866417750607388
+2022-12-19,37.5,37.630001068115234,36.689998626708984,36.880001068115234,28.32419776916504,1800100,0.0,0.0,0.0,False,-0.015483130063702388,-0.015604245512645443,0.2387263255798293,31.81096076965332,-0.10960885544250976,0.2870003622478478
+2022-12-20,36.7400016784668,37.150001525878906,36.65999984741211,36.810001373291016,28.270437240600586,1761400,0.0,0.0,0.0,False,-0.0018980424089178882,-0.001899845973934175,0.23637517048083567,31.81096076965332,-0.11129885559540487,0.28619359597358984
+2022-12-21,37.310001373291016,37.52000045776367,36.9900016784668,37.380001068115234,28.70819664001465,2377100,0.0,0.0,0.0,False,0.015484705655184339,0.01536604102403337,0.25552007607510974,31.81096076965332,-0.09753757995887424,0.2857976922870373
+2022-12-22,37.349998474121094,37.369998931884766,36.380001068115234,36.900001525878906,28.339557647705078,2017400,0.0,0.0,0.0,False,-0.012840896867612583,-0.012924053824080952,0.23939807226301224,31.81096076965332,-0.1091260068215184,0.2861336739869164
+2022-12-23,36.97999954223633,37.880001068115234,36.900001525878906,37.810001373291016,29.038442611694336,1589700,0.0,0.0,0.0,False,0.024661110546510434,0.024361934065191024,0.26996300513422233,31.81096076965332,-0.08715606479273275,0.2870595330354782
+2022-12-27,38.029998779296875,38.029998779296875,37.56999969482422,37.68000030517578,28.938600540161133,1205000,0.0,0.0,0.0,False,-0.0034382722540703403,-0.0034441966959109956,0.26559652656997357,31.81096076965332,-0.09029467076745235,0.28651580193293585
+2022-12-28,37.650001525878906,37.68000030517578,36.9900016784668,37.119998931884766,28.508520126342773,1426500,0.0,0.0,0.0,False,-0.014861824890996078,-0.014973368349787767,0.2467874526094378,31.81096076965332,-0.10381455207291235,0.286957627237205
+2022-12-29,37.08000183105469,37.90999984741211,36.9900016784668,37.90999984741211,29.115249633789062,1411100,0.0,0.0,0.0,False,0.021282392237738534,0.02105908491451108,0.2733220722129628,31.81096076965332,-0.08474158185237468,0.28765596228097
+2022-12-30,37.63999938964844,38.15999984741211,37.56999969482422,38.06999969482422,29.238126754760742,1427300,0.0,0.0,0.0,False,0.004220369823966008,0.004211489041263974,0.2786959622627203,31.81096076965332,-0.08087885284329366,0.2876725840518644
+2023-01-03,38.06999969482422,38.11000061035156,37.04999923706055,37.470001220703125,28.777320861816406,1528300,0.0,0.0,0.0,False,-0.015760445147851465,-0.015885961506042587,0.25854314468869966,31.81096076965332,-0.09536461126728724,0.28768297766891804
+2023-01-04,37.16999816894531,37.79999923706055,37.13999938964844,37.689998626708984,28.946279525756836,1621600,0.0,0.0,0.0,False,0.00587124370443437,0.005854075120964312,0.2659323582037123,31.81096076965332,-0.09005327643638172,0.28637800033889194
+2023-01-05,37.72999954223633,38.09000015258789,37.41999816894531,38.02000045776367,29.19972801208496,1894000,0.0,0.0,0.0,False,0.008755822526435697,0.008717712606613212,0.27701663726261616,31.81096076965332,-0.08208594441634709,0.28570639185708563
+2023-01-06,38.38999938964844,39.220001220703125,38.380001068115234,39.220001220703125,30.121337890625,3331900,0.0,0.0,0.0,False,0.0315622761334835,0.031074426048431587,0.31732218899495135,31.81096076965332,-0.05311448752721004,0.2871765272500505
+2023-01-09,39.630001068115234,39.790000915527344,39.25,39.47999954223633,30.321022033691406,1660000,0.0,0.0,0.0,False,0.0066293251578495305,0.006607447816604449,0.3260551461234491,31.81096076965332,-0.046837275577770954,0.2868771396071021
+2023-01-10,39.59000015258789,39.689998626708984,39.13999938964844,39.27000045776367,30.15973472595215,1286700,0.0,0.0,0.0,False,-0.005319322929155934,-0.005333520898807375,0.3190014305793494,31.81096076965332,-0.05190745591300694,0.2867040248817616
+2023-01-11,39.5,39.810001373291016,39.439998626708984,39.779998779296875,30.551420211791992,1259600,0.0,0.0,0.0,False,0.012987033519986646,0.01290342510563809,0.3361313463711937,31.81096076965332,-0.03959454626289982,0.2869562396772066
+2023-01-12,39.93000030517578,40.380001068115234,39.7400016784668,40.2400016784668,30.904705047607422,1326900,0.0,0.0,0.0,False,0.011563614174606274,0.011497266577035198,0.3515818537472273,31.81096076965332,-0.028488788144696242,0.28659663329607254
+2023-01-13,40.310001373291016,40.34000015258789,40.02000045776367,40.130001068115234,30.820228576660156,1081400,0.0,0.0,0.0,False,-0.002733450159680628,-0.0027371928564409137,0.34788737211328047,31.81096076965332,-0.031144365621873726,0.2862527169652214
+2023-01-17,40.130001068115234,40.459999084472656,39.939998626708984,39.97999954223633,30.705026626586914,1135200,0.0,0.0,0.0,False,-0.003737868127314359,-0.0037448714134030296,0.3428491468658488,31.81096076965332,-0.034765820217584675,0.2859144075777002
+2023-01-18,40.279998779296875,40.400001525878906,39.45000076293945,39.459999084472656,30.30565643310547,1269400,0.0,0.0,0.0,False,-0.013006671459312114,-0.01309199890210989,0.32538314919314715,31.81096076965332,-0.04732030407531307,0.2859497169429594
+2023-01-19,39.349998474121094,40.0099983215332,39.33000183105469,39.83000183105469,30.589828491210938,1235000,0.0,0.0,0.0,False,0.009376865296837567,0.009333175399275948,0.33781108844982977,31.81096076965332,-0.03838715489559519,0.2860653071038352
+2023-01-20,39.97999954223633,40.09000015258789,39.77000045776367,40.029998779296875,30.743427276611328,967900,0.0,0.0,0.0,False,0.005021237220879549,0.005008672850834968,0.3445285552816595,31.81096076965332,-0.033558668685681026,0.2859903385443165
+2023-01-23,40.2599983215332,40.79999923706055,40.25,40.650001525878906,31.21959686279297,1587000,0.0,0.0,0.0,False,0.015488500416604323,0.015369777913726098,0.365353286370276,31.81096076965332,-0.01858994172299555,0.28621195706600355
+2023-01-24,40.630001068115234,40.849998474121094,40.189998626708984,40.7400016784668,31.288713455200195,872400,0.0,0.0,0.0,False,0.002213884846463232,0.002211437814372516,0.36837602132103986,31.81096076965332,-0.016417212866809527,0.28538487856479205
+2023-01-25,40.58000183105469,40.65999984741211,40.220001220703125,40.63999938964844,31.2119083404541,1090900,0.0,0.0,0.0,False,-0.0024547226863790295,-0.0024577404576518296,0.36501703765800597,31.81096076965332,-0.018831635848317263,0.28537549850511384
+2023-01-26,40.939998626708984,41.08000183105469,40.540000915527344,41.08000183105469,31.549837112426758,1584800,0.0,0.0,0.0,False,0.010826917991895613,0.010768726561070835,0.37979596518226955,31.81096076965332,-0.008208606433404708,0.28458567903470317
+2023-01-27,41.08000183105469,41.2400016784668,40.779998779296875,40.90999984741211,31.419273376464844,1480500,0.0,0.0,0.0,False,-0.004138333123453353,-0.004146919721630447,0.37408590983594836,31.81096076965332,-0.012312969608957336,0.2845948662943563
+2023-01-30,40.88999938964844,40.959999084472656,40.08000183105469,40.099998474121094,30.79718589782715,1776000,0.0,0.0,0.0,False,-0.019799550141846423,-0.01999818756152532,0.3468796269649468,31.81096076965332,-0.031868728491636245,0.28535230321522903
+2023-01-31,40.209999084472656,40.45000076293945,39.880001068115234,40.38999938964844,31.01990509033203,1431900,0.0,0.0,0.0,False,0.007231803361637645,0.007205779263822949,0.3566199955789531,31.81096076965332,-0.024867393507835622,0.2854196363926689
+2023-02-01,40.380001068115234,40.630001068115234,39.91999816894531,40.31999969482422,30.966144561767578,1488700,0.0,0.0,0.0,False,-0.0017330977773110101,-0.001734601328716063,0.35426884047995943,31.81096076965332,-0.02655739366073062,0.2852771564629954
+2023-02-02,40.43000030517578,40.84000015258789,40.279998779296875,40.70000076293945,31.257999420166016,1345800,0.0,0.0,0.0,False,0.00942496595972031,0.00938082808330577,0.36703277820179303,31.81096076965332,-0.017382730232241572,0.28413073563931396
+2023-02-03,40.7400016784668,41.130001068115234,40.38999938964844,40.45000076293945,31.06599235534668,1518600,0.0,0.0,0.0,False,-0.006142653668854581,-0.006161597382190192,0.3586355692913272,31.81096076965332,-0.023418607809460368,0.2838842205605342
+2023-02-06,40.5,40.58000183105469,40.08000183105469,40.349998474121094,30.989187240600586,1707900,0.0,0.0,0.0,False,-0.0024723213045172443,-0.0024753825374421094,0.35527658562829334,31.81096076965332,-0.025833030790968103,0.283885345102577
+2023-02-07,40.5099983215332,40.599998474121094,40.099998474121094,40.33000183105469,30.97382926940918,2088200,0.0,0.0,0.0,False,-0.0004955912871210666,-0.0004957141330722671,0.35460492236081675,31.81096076965332,-0.026315819453109346,0.2835866890991431
+2023-02-08,40.439998626708984,40.689998626708984,40.04999923706055,40.61000061035156,31.188871383666992,1864200,0.0,0.0,0.0,False,0.006942703544575712,0.006918713949416502,0.36400954275679087,31.81096076965332,-0.019555818841529016,0.28364519344478284
+2023-02-09,39.849998474121094,40.06999969482422,39.5,39.54999923706055,30.961843490600586,1361400,0.77,0.0,0.0,False,-0.007279131401506822,-0.007305753547893549,0.3540807380621549,31.81096076965332,-0.026692600868024274,0.2836129180421724
+2023-02-10,39.75,40.27000045776367,39.75,40.11000061035156,31.40024757385254,1768000,0.0,0.0,0.0,False,0.014159495489506124,0.014060186181840384,0.3732538381651731,31.81096076965332,-0.012911059140112147,0.28387197945216885
+2023-02-13,40.16999816894531,40.540000915527344,40.099998474121094,40.130001068115234,31.41590118408203,1099000,0.0,0.0,0.0,False,0.0004985186881942827,0.0004983944690350435,0.37393843086713296,31.81096076965332,-0.01241897685618365,0.28311003895552694
+2023-02-14,40.22999954223633,40.86000061035156,40.11000061035156,40.630001068115234,31.80732536315918,1488900,0.0,0.0,0.0,False,0.012459428643590176,0.012382448720247711,0.39105691870720816,31.81096076965332,-0.00011428156855952665,0.2811931740022435
+2023-02-15,40.34000015258789,40.72999954223633,40.04999923706055,40.459999084472656,31.674238204956055,1031000,0.0,0.0,0.0,False,-0.004184166907578835,-0.00419294502857325,0.3852365043813948,31.81096076965332,-0.004297970302981069,0.28017409115333447
+2023-02-16,40.25,40.63999938964844,40.150001525878906,40.220001220703125,31.486360549926758,774200,0.0,0.0,0.0,False,-0.005931560336624009,-0.005949221915750549,0.3770198904751625,31.81096076965332,-0.010204036969427843,0.28017452092081563
+2023-02-17,39.9900016784668,40.02000045776367,39.45000076293945,39.529998779296875,30.94618797302246,1190400,0.0,0.0,0.0,False,-0.01715576419344389,-0.017304629369850857,0.3533960619444887,31.81096076965332,-0.0271847431108031,0.2807463723471232
+2023-02-21,39.47999954223633,39.54999923706055,38.93000030517578,39.04999923706055,30.570411682128906,1119700,0.0,0.0,0.0,False,-0.01214289434359861,-0.012217221596609873,0.33696191655925434,31.81096076965332,-0.03899753599104938,0.2809029910873911
+2023-02-22,39.209999084472656,39.54999923706055,38.84000015258789,39.27000045776367,30.742645263671875,1069200,0.0,0.0,0.0,False,0.005633996144175368,0.005618184548412801,0.3444943548420585,31.81096076965332,-0.0335832518142799,0.2807046220176634
+2023-02-23,39.65999984741211,39.720001220703125,39.06999969482422,39.380001068115234,30.82876205444336,1194000,0.0,0.0,0.0,False,0.002801216031765641,0.0027972999376497973,0.34826057398346055,31.81096076965332,-0.030876109725895162,0.28004894082711257
+2023-02-24,39.20000076293945,39.349998474121094,38.939998626708984,39.15999984741211,30.656526565551758,1078800,0.0,0.0,0.0,False,-0.005586844148572578,-0.0056025089340642625,0.34072805228494984,31.81096076965332,-0.03629045386151486,0.2801056499967798
+2023-02-27,39.290000915527344,39.5099983215332,38.9900016784668,39.15999984741211,30.656526565551758,794600,0.0,0.0,0.0,False,0.0,0.0,0.34072805228494984,31.81096076965332,-0.03629045386151486,0.27993597531307546
+2023-02-28,39.279998779296875,39.40999984741211,38.86000061035156,38.880001068115234,30.43733024597168,1049500,0.0,0.0,0.0,False,-0.007150070283121535,-0.007175754538362843,0.33114175248055977,31.81096076965332,-0.04318104484892016,0.2791778364954583
+2023-03-01,38.95000076293945,39.16999816894531,38.7599983215332,38.84000015258789,30.40601921081543,1492600,0.0,0.0,0.0,False,-0.0010287050442078227,-0.0010292345243922488,0.32977240024522736,31.81096076965332,-0.0441653293344777,0.27702269595348533
+2023-03-02,38.86000061035156,39.54999923706055,38.650001525878906,39.41999816894531,30.860071182250977,2018100,0.0,0.0,0.0,False,0.014932963380949182,0.014822564382522848,0.3496298428030862,31.81096076965332,-0.02989188519918784,0.2772888949677582
+2023-03-03,39.29999923706055,39.91999816894531,39.29999923706055,39.68000030517578,31.06361198425293,1549300,0.0,0.0,0.0,False,0.006595603775503278,0.006573947950926477,0.35853146648981005,31.81096076965332,-0.023493436454561256,0.2771449443876533
+2023-03-06,39.689998626708984,40.099998474121094,39.540000915527344,39.79999923706055,31.15755844116211,1531000,0.0,0.0,0.0,False,0.0030243249547672324,0.0030197608838913896,0.3626401071057517,31.81096076965332,-0.020540163285936885,0.27711851559042455
+2023-03-07,39.90999984741211,39.90999984741211,39.40999984741211,39.540000915527344,30.954017639160156,1438600,0.0,0.0,0.0,False,-0.0065326300321740804,-0.006554061044647284,0.3537384834190278,31.81096076965332,-0.02693861203056347,0.2771148502288027
+2023-03-08,39.5,39.61000061035156,39.060001373291016,39.36000061035156,30.8131046295166,1041800,0.0,0.0,0.0,False,-0.004552333441371625,-0.004562726866137714,0.34757581445008756,31.81096076965332,-0.031368311927524095,0.2769444243768534
+2023-03-09,39.59000015258789,39.75,39.08000183105469,39.130001068115234,30.63304901123047,1046300,0.0,0.0,0.0,False,-0.005843475380071017,-0.0058606152860250504,0.33970128835556923,31.81096076965332,-0.03702848734913233,0.2768916808219064
+2023-03-10,39.02000045776367,39.349998474121094,38.54999923706055,38.720001220703125,30.312076568603516,1516100,0.0,0.0,0.0,False,-0.01047797894715874,-0.01053325945966961,0.3256639264606982,31.81096076965332,-0.04711848258540163,0.2766684779441499
+2023-03-13,38.25,38.90999984741211,37.540000915527344,38.2599983215332,29.951961517333984,4253900,0.0,0.0,0.0,False,-0.011880250119271962,-0.011951384246200224,0.30991470744024885,31.81096076965332,-0.058438953346318434,0.27633960131579205
+2023-03-14,38.36000061035156,39.16999816894531,37.959999084472656,38.27000045776367,29.959794998168945,2264200,0.0,0.0,0.0,False,0.00026153481902779774,0.0002615006247588805,0.3102572957462011,31.81096076965332,-0.058192702348378256,0.27442666174064945
+2023-03-15,37.77000045776367,37.77000045776367,36.56999969482422,37.040000915527344,28.996883392333984,3003000,0.0,0.0,0.0,False,-0.03214012665620081,-0.0326679611265032,0.268145460308707,31.81096076965332,-0.08846250818063561,0.2741255417879108
+2023-03-16,36.66999816894531,37.40999984741211,36.04999923706055,37.369998931884766,29.255218505859375,2444700,0.0,0.0,0.0,False,0.0089090648132788,0.00886961323996349,0.2794434504072625,31.81096076965332,-0.08034156158628336,0.2740010422581689
+2023-03-17,37.36000061035156,37.400001525878906,36.47999954223633,37.040000915527344,28.996883392333984,2834900,0.0,0.0,0.0,False,-0.00883039425850296,-0.008869613239963459,0.268145460308707,31.81096076965332,-0.08846250818063561,0.2740955924118691
+2023-03-20,37.060001373291016,37.72999954223633,36.810001373291016,36.849998474121094,28.848142623901367,1729900,0.0,0.0,0.0,False,-0.005129543282983984,-0.005142744553807156,0.26164045328093377,31.81096076965332,-0.09313827919898576,0.27383923785257175
+2023-03-21,37.41999816894531,37.91999816894531,37.310001373291016,37.779998779296875,29.576194763183594,2045200,0.0,0.0,0.0,False,0.025237400853634684,0.024924196361691686,0.293480979133546,31.81096076965332,-0.07025144643231351,0.27492183817380395
+2023-03-22,37.86000061035156,37.86000061035156,36.91999816894531,36.97999954223633,28.949909210205078,1399400,0.0,0.0,0.0,False,-0.02117532556142465,-0.021402738864812466,0.2660910982928828,31.81096076965332,-0.08993917474437296,0.2748904165868922
+2023-03-23,37.220001220703125,37.34000015258789,36.060001373291016,36.349998474121094,28.456714630126953,1638900,0.0,0.0,0.0,False,-0.01703613564025508,-0.01718292008060094,0.24452179860944567,31.81096076965332,-0.10544309440431032,0.27541732309362627
+2023-03-24,36.029998779296875,36.709999084472656,35.68000030517578,36.529998779296875,28.597625732421875,1597200,0.0,0.0,0.0,False,0.004951769876686329,0.004939550187022491,0.25068438416267935,31.81096076965332,-0.1010134544661998,0.27541921508888706
+2023-03-27,36.84000015258789,37.40999984741211,36.709999084472656,37.2599983215332,29.16910743713379,1280800,0.0,0.0,0.0,False,0.019983536747388397,0.019786486722184485,0.275677481512979,31.81096076965332,-0.08304852379811734,0.2755927038270285
+2023-03-28,37.2400016784668,37.84000015258789,37.119998931884766,37.61000061035156,29.44310760498047,941500,0.0,0.0,0.0,False,0.009393505387067957,0.009349660771235445,0.2876605648077324,31.81096076965332,-0.07443513516673506,0.27537923753793
+2023-03-29,38.0,38.189998626708984,37.810001373291016,38.13999938964844,29.858016967773438,1049100,0.0,0.0,0.0,False,0.014091901179710487,0.013993533389260859,0.3058061502400131,31.81096076965332,-0.06139216655609259,0.27556650394484883
+2023-03-30,38.40999984741211,38.56999969482422,38.209999084472656,38.47999954223633,30.124187469482422,1486000,0.0,0.0,0.0,False,0.00891454050670104,0.008875040566126013,0.31744681206022696,31.81096076965332,-0.05302490900494994,0.275542035356017
+2023-03-31,38.619998931884766,38.75,38.400001525878906,38.650001525878906,30.25727653503418,1108900,0.0,0.0,0.0,False,0.004418013454689396,0.004408282683172415,0.32326730980174667,31.81096076965332,-0.04884116031167807,0.27556982342973085
+2023-04-03,39.22999954223633,39.619998931884766,39.15999984741211,39.439998626708984,30.875728607177734,1340900,0.0,0.0,0.0,False,0.020439779879972475,0.020233691119889513,0.3503146023364576,31.81096076965332,-0.029399682997558796,0.2761594439548142
+2023-04-04,39.56999969482422,39.599998474121094,38.619998931884766,39.099998474121094,30.609560012817383,1273700,0.0,0.0,0.0,False,-0.008620641726280631,-0.008658014397450994,0.3386740239319499,31.81096076965332,-0.037766880589851226,0.2763079677746646
+2023-04-05,39.119998931884766,39.209999084472656,38.72999954223633,39.189998626708984,30.680017471313477,1348400,0.0,0.0,0.0,False,0.0023018121941835723,0.002299167082750454,0.3417554001242733,31.81096076965332,-0.03555200066194575,0.27618728222220146
+2023-04-06,39.27000045776367,39.279998779296875,38.849998474121094,38.939998626708984,30.484298706054688,878600,0.0,0.0,0.0,False,-0.006379356382107404,-0.006399791430696894,0.3331958642492634,31.81096076965332,-0.041704558161733574,0.2761417532848604
+2023-04-10,38.959999084472656,39.369998931884766,38.81999969482422,38.93000030517578,30.476478576660156,784500,0.0,0.0,0.0,False,-0.0002565297456876836,-0.00025656265507117244,0.33285385985325555,31.81096076965332,-0.041950389447722,0.2761329192952457
+2023-04-11,39.08000183105469,39.560001373291016,39.0,39.29999923706055,30.766132354736328,1334500,0.0,0.0,0.0,False,0.009504174747340999,0.009459294222670708,0.3455215358499688,31.81096076965332,-0.03284491853241123,0.27625857470192494
+2023-04-12,39.529998779296875,39.61000061035156,39.2599983215332,39.38999938964844,30.836585998535156,880600,0.0,0.0,0.0,False,0.0022899740203445873,0.002287356025835492,0.3486027452108793,31.81096076965332,-0.030630158522206186,0.27599308793728144
+2023-04-13,39.310001373291016,39.4900016784668,39.2599983215332,39.41999816894531,30.860071182250977,1192000,0.0,0.0,0.0,False,0.0007616012913016501,0.0007613114202063238,0.34962984280308484,31.81096076965332,-0.02989188519918784,0.2755611230193114
+2023-04-14,39.439998626708984,39.599998474121094,39.279998779296875,39.5,30.922704696655273,935800,0.0,0.0,0.0,False,0.002029597211049783,0.002027540361211166,0.3523690477679875,31.81096076965332,-0.027922956474971228,0.2739245681861389
+2023-04-17,39.650001525878906,39.72999954223633,39.18000030517578,39.369998931884766,30.820932388305664,795400,0.0,0.0,0.0,False,-0.003291183916412588,-0.0032966117748574344,0.3479181525089192,31.81096076965332,-0.031122240806134793,0.2736870969365001
+2023-04-18,39.47999954223633,39.47999954223633,39.16999816894531,39.310001373291016,30.773954391479492,693600,0.0,0.0,0.0,False,-0.0015242237397073977,-0.0015253865504511078,0.34586362366168255,31.81096076965332,-0.03259902728757258,0.2736854449082553
+2023-04-19,39.13999938964844,39.27000045776367,38.869998931884766,38.959999084472656,30.499961853027344,659400,0.0,0.0,0.0,False,-0.0089033906714312,-0.008943262694720124,0.3338808740297545,31.81096076965332,-0.041212176083553875,0.2738328335855169
+2023-04-20,38.970001220703125,38.970001220703125,38.61000061035156,38.790000915527344,30.36687469482422,775300,0.0,0.0,0.0,False,-0.0043635188412510795,-0.004373066774771918,0.32806045970394115,31.81096076965332,-0.04539586481797542,0.2735998974199408
+2023-04-21,38.97999954223633,39.13999938964844,38.77000045776367,39.13999938964844,30.6408748626709,687600,0.0,0.0,0.0,False,0.009022995306572579,0.008982531306598566,0.3400435429986943,31.81096076965332,-0.03678247618659314,0.2730925655498086
+2023-04-24,39.16999816894531,39.34000015258789,39.060001373291016,39.209999084472656,30.6956729888916,1095600,0.0,0.0,0.0,False,0.0017883995305716383,0.0017868022482336063,0.34244007624193884,31.81096076965332,-0.03505985841916692,0.2725155158970336
+2023-04-25,39.2400016784668,39.2400016784668,38.61000061035156,38.61000061035156,30.225963592529297,1301300,0.0,0.0,0.0,False,-0.015302137097052304,-0.015420423033419135,0.32189787415070725,31.81096076965332,-0.04982550475608594,0.2713050179816046
+2023-04-26,38.70000076293945,38.86000061035156,38.439998626708984,38.66999816894531,30.272932052612305,1206600,0.0,0.0,0.0,False,0.001553911091675353,0.0015527050210909197,0.3239519859194122,31.81096076965332,-0.04834901806889935,0.2697772954065494
+2023-04-27,38.70000076293945,39.16999816894531,38.599998474121094,39.08000183105469,30.593902587890625,1279800,0.0,0.0,0.0,False,0.01060255857346415,0.010546745609517717,0.3379892643985769,31.81096076965332,-0.03825908279148016,0.2699244776518873
+2023-04-28,38.959999084472656,39.380001068115234,38.83000183105469,39.25,30.72698974609375,966200,0.0,0.0,0.0,False,0.004350120349007058,0.004340685926169275,0.34380967872439006,31.81096076965332,-0.03407539405705862,0.2699359540411849
+2023-05-01,39.18000030517578,39.56999969482422,39.040000915527344,39.06999969482422,30.58607292175293,813300,0.0,0.0,0.0,False,-0.0045860927316752065,-0.004596641117887445,0.33764684292403735,31.81096076965332,-0.03850521387171979,0.2689900744413283
+2023-05-02,38.9900016784668,38.9900016784668,37.790000915527344,38.369998931884766,30.038076400756836,2250000,0.0,0.0,0.0,False,-0.017916537451473813,-0.01807898182738044,0.313680843165943,31.81096076965332,-0.05573187121678391,0.26847125212314155
+2023-05-03,38.16999816894531,38.470001220703125,37.91999816894531,38.02000045776367,29.76407814025879,1607500,0.0,0.0,0.0,False,-0.009121697969019849,-0.00916355539087918,0.301697843286896,31.81096076965332,-0.06434519988931597,0.2686424475079937
+2023-05-04,38.08000183105469,38.20000076293945,37.380001068115234,37.66999816894531,29.49007797241211,1655200,0.0,0.0,0.0,False,-0.009205733386248194,-0.009248368006856592,0.2897147599921426,31.81096076965332,-0.07295858852069825,0.26745397933331577
+2023-05-05,38.06999969482422,38.439998626708984,37.97999954223633,38.36000061035156,30.030250549316406,1608300,0.0,0.0,0.0,False,0.018317095580745013,0.018151358408429064,0.3133385885228164,31.81096076965332,-0.05597788237932311,0.26525938963111695
+2023-05-08,38.599998474121094,38.689998626708984,37.84000015258789,38.08000183105469,29.811046600341797,1264800,0.0,0.0,0.0,False,-0.007299437898948824,-0.007326209152057704,0.30375195505560093,31.81096076965332,-0.06286871320212939,0.2641719825648731
+2023-05-09,38.0,38.439998626708984,37.88999938964844,38.34000015258789,30.014589309692383,880500,0.0,0.0,0.0,False,0.006827761268477284,0.006804557665737048,0.31265366215803114,31.81096076965332,-0.05647020449865259,0.26414530493083893
+2023-05-10,38.380001068115234,38.470001220703125,37.970001220703125,38.31999969482422,29.998937606811523,1056300,0.0,0.0,0.0,False,-0.0005214698331988954,-0.0005216058458787586,0.3119691528717776,31.81096076965332,-0.056962226823730866,0.2583911197684552
+2023-05-11,37.36000061035156,37.36000061035156,37.060001373291016,37.310001373291016,29.878812789916992,1119600,0.86,0.0,0.0,False,-0.004004302367936363,-0.004012341053390971,0.3067156316862738,31.81096076965332,-0.06073843521191402,0.25835917269426595
+2023-05-12,37.38999938964844,37.68000030517578,37.34000015258789,37.45000076293945,29.990924835205078,718200,0.0,0.0,0.0,False,0.0037522255678752447,0.00374520352955211,0.3116187234894292,31.81096076965332,-0.05721411395359366,0.2578988490003497
+2023-05-15,38.38999938964844,39.369998931884766,38.290000915527344,39.060001373291016,31.280256271362305,3136200,0.0,0.0,0.0,False,0.04299071946736821,0.042092278057062275,0.3680061560791108,31.81096076965332,-0.016683070408778478,0.2613603054132334
+2023-05-16,39.029998779296875,39.029998779296875,38.52000045776367,38.68000030517578,30.97593879699707,1785500,0.0,0.0,0.0,False,-0.009728739807155717,-0.009776373189907062,0.3546971801320298,31.81096076965332,-0.026249504964742654,0.258574884164665
+2023-05-17,38.70000076293945,39.040000915527344,38.38999938964844,39.040000915527344,31.264238357543945,1885400,0.0,0.0,0.0,False,0.009307209780993864,0.009264164585021953,0.36730563097723934,31.81096076965332,-0.01718660483310308,0.2582956461771415
+2023-05-18,38.900001525878906,39.72999954223633,38.790000915527344,39.61000061035156,31.720712661743164,1695100,0.0,0.0,0.0,False,0.014600525334373726,0.014494963925179277,0.3872690114821544,31.81096076965332,-0.002837012958006868,0.25821864701750086
+2023-05-19,39.68000030517578,39.91999816894531,39.599998474121094,39.689998626708984,31.78477668762207,1571600,0.0,0.0,0.0,False,0.002019627571488103,0.0020175908655216635,0.3900707782268149,31.81096076965332,-0.0008231150961095501,0.2572195567732158
+2023-05-22,39.619998931884766,39.84000015258789,39.41999816894531,39.5,31.632617950439453,600800,0.0,0.0,0.0,False,-0.0047871576597192655,-0.004798652799652858,0.3834162902532745,31.81096076965332,-0.005606332374091694,0.2571679882520136
+2023-05-23,39.54999923706055,39.900001525878906,39.459999084472656,39.54999923706055,31.67266082763672,929000,0.0,0.0,0.0,False,0.0012658730067807156,0.0012650724650642813,0.3851675195922468,31.81096076965332,-0.0043475562721304595,0.2570983553616616
+2023-05-24,39.70000076293945,39.720001220703125,39.290000915527344,39.470001220703125,31.608591079711914,909000,0.0,0.0,0.0,False,-0.0020228722895583306,-0.0020249210591072857,0.3823655026004673,31.81096076965332,-0.006361634010578543,0.25682756073460505
+2023-05-25,39.189998626708984,39.279998779296875,38.849998474121094,39.130001068115234,31.3363094329834,1131500,0.0,0.0,0.0,False,-0.008614165877936952,-0.008651482259032853,0.3704575768571292,31.81096076965332,-0.014920999717893624,0.2569527594001818
+2023-05-26,39.130001068115234,39.369998931884766,38.970001220703125,39.0099983215332,31.240209579467773,1208900,0.0,0.0,0.0,False,-0.0030667253181535514,-0.0030714373563927224,0.366254759908726,31.81096076965332,-0.017941966428440148,0.25550099704189666
+2023-05-30,38.810001373291016,38.939998626708984,38.45000076293945,38.720001220703125,31.007972717285156,1447300,0.0,0.0,0.0,False,-0.00743390858476356,-0.00746167779127774,0.35609814692006636,31.81096076965332,-0.025242496074943777,0.25555087280988315
+2023-05-31,37.70000076293945,37.79999923706055,37.36000061035156,37.47999954223633,30.01494789123535,2181300,0.0,0.0,0.0,False,-0.032024822619127535,-0.032548835235930586,0.3126693443108237,31.81096076965332,-0.056458932234807246,0.2570152459508217
+2023-06-01,37.5099983215332,38.0099983215332,37.470001220703125,37.900001525878906,30.351303100585938,1587500,0.0,0.0,0.0,False,0.011206256648168544,0.011143931741164575,0.327379453877354,31.81096076965332,-0.045885368871343646,0.2572500330528198
+2023-06-02,38.189998626708984,38.77000045776367,38.150001525878906,38.599998474121094,30.911876678466797,1261800,0.0,0.0,0.0,False,0.01846950610400766,0.01830101623062904,0.3518954968030761,31.81096076965332,-0.028263342867789865,0.2571853388245419
+2023-06-05,38.959999084472656,38.97999954223633,38.369998931884766,38.54999923706055,30.8718318939209,1098900,0.0,0.0,0.0,False,-0.0012954498027547556,-0.0012962896232256796,0.3501441840483974,31.81096076965332,-0.029522178928601317,0.2571591714497182
+2023-06-06,38.369998931884766,38.86000061035156,38.349998474121094,38.66999816894531,30.967937469482422,956400,0.0,0.0,0.0,False,0.0031130506246519474,0.0031082151154137342,0.3543472512439194,31.81096076965332,-0.026501032341504027,0.25716706426815483
+2023-06-07,38.75,39.369998931884766,38.75,39.25,31.432411193847656,1207700,0.0,0.0,0.0,False,0.014998535980090821,0.014887170108563443,0.3746604772212385,31.81096076965332,-0.01189997304849677,0.25755952806359383
+2023-06-08,39.220001220703125,39.349998474121094,38.779998779296875,39.20000076293945,31.392372131347656,1006900,0.0,0.0,0.0,False,-0.0012738145429911363,-0.0012746265343602937,0.3729094147136789,31.81096076965332,-0.013158629232757568,0.25681134495220215
+2023-06-09,39.099998474121094,39.119998931884766,38.5099983215332,38.560001373291016,30.879838943481445,1234300,0.0,0.0,0.0,False,-0.016326679160203028,-0.0164614280675678,0.3504943631836266,31.81096076965332,-0.02927047167528929,0.2566964070587851
+2023-06-12,38.38999938964844,38.52000045776367,38.08000183105469,38.33000183105469,30.69565773010254,1461200,0.0,0.0,0.0,False,-0.00596444863964507,-0.005982307009058095,0.34243940891628766,31.81096076965332,-0.03506033808996889,0.2567687484577133
+2023-06-13,38.47999954223633,38.83000183105469,38.130001068115234,38.189998626708984,30.58353614807129,1085900,0.0,0.0,0.0,False,-0.0036526854389992147,-0.003659372783935532,0.3375359000346003,31.81096076965332,-0.038584959142540454,0.2550995092520032
+2023-06-14,38.4900016784668,38.619998931884766,38.11000061035156,38.38999938964844,30.743701934814453,1394700,0.0,0.0,0.0,False,0.005236993720010519,0.005223328357912223,0.3445405671433701,31.81096076965332,-0.03355003461124628,0.24847278044173138
+2023-06-15,38.40999984741211,38.939998626708984,38.36000061035156,38.88999938964844,31.144115447998047,1231600,0.0,0.0,0.0,False,0.013024245226960218,0.012940159064000622,0.36205219320744164,31.81096076965332,-0.020962753262436018,0.24794881605723756
+2023-06-16,38.91999816894531,39.189998626708984,38.900001525878906,38.9900016784668,31.224197387695312,2129600,0.0,0.0,0.0,False,0.0025713345376907615,0.00256803431314872,0.36555448505397337,31.81096076965332,-0.018445320976213986,0.2473640912836702
+2023-06-20,39.0099983215332,39.02000045776367,38.43000030517578,38.56999969482422,30.887853622436523,1025700,0.0,0.0,0.0,False,-0.010771894664979742,-0.010830331551858516,0.35084487598168135,31.81096076965332,-0.029018524586576278,0.2436210943736793
+2023-06-21,38.5099983215332,38.900001525878906,38.470001220703125,38.56999969482422,30.887853622436523,717100,0.0,0.0,0.0,False,0.0,0.0,0.35084487598168135,31.81096076965332,-0.029018524586576278,0.24215477418093156
+2023-06-22,38.4900016784668,38.52000045776367,38.11000061035156,38.2599983215332,30.639589309692383,933600,0.0,0.0,0.0,False,-0.008037603252684544,-0.008070078920456289,0.33998732081261873,31.81096076965332,-0.0368228884516556,0.23813482722226692
+2023-06-23,37.939998626708984,38.18000030517578,37.84000015258789,37.95000076293945,30.391334533691406,818200,0.0,0.0,0.0,False,-0.008102418524338573,-0.008135421507522486,0.3291301827220878,31.81096076965332,-0.04462695252248383,0.23401103929186845
+2023-06-26,37.95000076293945,38.529998779296875,37.95000076293945,38.349998474121094,30.711666107177734,791900,0.0,0.0,0.0,False,0.010540227285222192,0.010485066356871313,0.34313951693962763,31.81096076965332,-0.03455710345989549,0.23334762227973815
+2023-06-27,38.40999984741211,38.470001220703125,38.22999954223633,38.41999816894531,30.767723083496094,601800,0.0,0.0,0.0,False,0.0018252665330082962,0.0018236027582972552,0.3455911045490585,31.81096076965332,-0.0327949128513102,0.23181522590916742
+2023-06-28,38.369998931884766,38.79999923706055,38.279998779296875,38.79999923706055,31.072044372558594,855700,0.0,0.0,0.0,False,0.00989092654781909,0.00984233150443756,0.358900247327552,31.81096076965332,-0.023228358377645475,0.23152980329269524
+2023-06-29,38.869998931884766,39.13999938964844,38.810001373291016,39.13999938964844,31.344324111938477,828100,0.0,0.0,0.0,False,0.008762852425003187,0.008724681462619155,0.37080808965518375,31.81096076965332,-0.014669052629180612,0.23121672524153347
+2023-06-30,39.279998779296875,39.540000915527344,39.11000061035156,39.209999084472656,31.400379180908203,933200,0.0,0.0,0.0,False,0.0017883642591729476,0.001786767039801039,0.3732595938489083,31.81096076965332,-0.01290692197944554,0.23056943359187293
+2023-07-03,39.310001373291016,39.709999084472656,39.279998779296875,39.61000061035156,31.720712661743164,559900,0.0,0.0,0.0,False,0.010201580018808443,0.010149895115933954,0.3872690114821542,31.81096076965332,-0.002837012958006868,0.23055697367310138
+2023-07-05,39.619998931884766,39.619998931884766,39.290000915527344,39.47999954223633,31.616601943969727,1045400,0.0,0.0,0.0,False,-0.003282105256701917,-0.0032875031784275538,0.38271584856710894,31.81096076965332,-0.006109806839565968,0.23017679878473116
+2023-07-06,39.33000183105469,39.36000061035156,38.880001068115234,39.20000076293945,31.392372131347656,706300,0.0,0.0,0.0,False,-0.007092154084725633,-0.0071174229541958,0.3729094147136789,31.81096076965332,-0.013158629232757568,0.2286581272288379
+2023-07-07,39.2400016784668,39.779998779296875,39.18000030517578,39.65999984741211,31.76074981689453,986500,0.0,0.0,0.0,False,0.011734624067450516,0.011666307294828773,0.3890199905740075,31.81096076965332,-0.0015784167325963994,0.22804365184329725
+2023-07-10,39.689998626708984,39.91999816894531,39.630001068115234,39.77000045776367,31.84883689880371,820000,0.0,0.0,0.0,False,0.002773457252017497,0.0027696183158984955,0.39287237814006226,31.84883689880371,0.0,0.22394208338089114
+2023-07-11,39.91999816894531,40.15999984741211,39.84000015258789,40.08000183105469,32.09709930419922,967400,0.0,0.0,0.0,False,0.007795022662345108,0.007764798437265996,0.40372984989341854,32.09709930419922,0.0,0.22401750356976766
+2023-07-12,40.310001373291016,40.36000061035156,40.099998474121094,40.29999923706055,32.27327346801758,1136700,0.0,0.0,0.0,False,0.005488787698498143,0.00547377919723667,0.4114346250255281,32.27327346801758,0.0,0.22396314256672759
+2023-07-13,40.36000061035156,40.650001525878906,40.220001220703125,40.529998779296875,32.45747375488281,1083000,0.0,0.0,0.0,False,0.005707517926490269,0.005691291757539956,0.41949041344993043,32.45747375488281,0.0,0.22341906430760347
+2023-07-14,40.59000015258789,40.59000015258789,39.970001220703125,40.0099983215332,32.04104232788086,816200,0.0,0.0,0.0,False,-0.012830062812245413,-0.012913078900300747,0.40127826228398766,32.45747375488281,-0.012830062812245413,0.2235372632308177
+2023-07-17,40.029998779296875,40.22999954223633,40.02000045776367,40.130001068115234,32.13713836669922,660400,0.0,0.0,0.0,False,0.0029991545791485663,0.002994666087268336,0.40548091240097794,32.45747375488281,-0.009869387574730881,0.22303235442025462
+2023-07-18,40.16999816894531,40.709999084472656,40.119998931884766,40.4900016784668,32.425437927246094,940600,0.0,0.0,0.0,False,0.00897091574418507,0.00893091612370443,0.4180893632461875,32.45747375488281,-0.0009870092749254544,0.222135276899203
+2023-07-19,40.59000015258789,40.790000915527344,40.58000183105469,40.59000015258789,32.505516052246094,696100,0.0,0.0,0.0,False,0.0024696081261776914,0.002466563655432173,0.42159148826130655,32.505516052246094,0.0,0.22096677863428
+2023-07-20,40.77000045776367,40.91999816894531,40.72999954223633,40.900001525878906,32.75377655029297,898800,0.0,0.0,0.0,False,0.0076374882849989945,0.007608470327233783,0.4324488765989565,32.75377655029297,0.0,0.21988260661044554
+2023-07-21,40.9900016784668,41.099998474121094,40.810001373291016,40.970001220703125,32.80983352661133,1085600,0.0,0.0,0.0,False,0.0017114660421611028,0.0017100031530399,0.43490046420838735,32.80983352661133,0.0,0.21988269277052136
+2023-07-24,41.060001373291016,41.630001068115234,41.040000915527344,41.459999084472656,33.202239990234375,959400,0.0,0.0,0.0,False,0.011960026048433825,0.011889070132989659,0.4520619111372295,33.202239990234375,0.0,0.22000740036678101
+2023-07-25,41.54999923706055,41.56999969482422,41.34000015258789,41.34000015258789,33.106136322021484,796200,0.0,0.0,0.0,False,-0.0028944935113159875,-0.002898690658693328,0.4478589273574136,33.202239990234375,-0.0028944935113159875,0.219637120628107
+2023-07-26,41.41999816894531,41.58000183105469,41.27000045776367,41.33000183105469,33.09812927246094,912900,0.0,0.0,0.0,False,-0.00024185998277370668,-0.0002418892356161634,0.4475087482221842,33.202239990234375,-0.0031356534319388896,0.2172177593353276
+2023-07-27,41.52000045776367,41.560001373291016,41.040000915527344,41.04999923706055,32.873897552490234,776100,0.0,0.0,0.0,False,-0.00677475509642389,-0.006797807926913975,0.43770223095304783,33.202239990234375,-0.009889165244294174,0.217189144472333
+2023-07-28,41.2400016784668,41.47999954223633,41.0099983215332,41.380001068115234,33.1381721496582,981500,0.0,0.0,0.0,False,0.008039040601924397,0.008006899655037892,0.44925997756115676,33.202239990234375,-0.001929624043287892,0.21643024080875928
+2023-07-31,41.5,41.779998779296875,41.5,41.720001220703125,33.41044998168945,829200,0.0,0.0,0.0,False,0.00821644087071527,0.008182869685501566,0.4611677364730822,33.41044998168945,0.0,0.21609384891512387
+2023-08-01,41.560001373291016,41.61000061035156,41.0099983215332,41.5099983215332,33.24227523803711,1671500,0.0,0.0,0.0,False,-0.005033597085478125,-0.005046308308679017,0.45381280681337666,33.41044998168945,-0.005033597085478125,0.21616861612850505
+2023-08-02,41.349998474121094,41.349998474121094,40.790000915527344,41.130001068115234,32.937965393066406,1208200,0.0,0.0,0.0,False,-0.00915430254973948,-0.00919646065995914,0.440504164529121,33.41044998168945,-0.014141820564583574,0.2163917539991472
+2023-08-03,41.099998474121094,41.36000061035156,40.7599983215332,41.15999984741211,32.96199035644531,1292400,0.0,0.0,0.0,False,0.000729400346748843,0.0007291344635982436,0.44155486876622163,33.41044998168945,-0.013422735266658159,0.21638870745510486
+2023-08-04,41.220001220703125,41.45000076293945,40.88999938964844,40.90999984741211,32.761783599853516,1289300,0.0,0.0,0.0,False,-0.006073867337099359,-0.006092388303324632,0.43279905573418587,33.41044998168945,-0.019415074690446787,0.21648830380009113
+2023-08-07,41.060001373291016,41.34000015258789,41.0,41.2599983215332,33.04207229614258,1461300,0.0,0.0,0.0,False,0.00855535521852091,0.008518965570671284,0.44505716061275313,33.41044998168945,-0.011025822332496715,0.21434108425322956
+2023-08-08,40.9900016784668,41.29999923706055,40.779998779296875,41.20000076293945,32.99402618408203,1170300,0.0,0.0,0.0,False,-0.0014540889454489614,-0.0014551471587281538,0.44295591896996434,33.41044998168945,-0.012463878751577506,0.21430389458035098
+2023-08-09,41.130001068115234,41.43000030517578,40.81999969482422,41.0,32.8338623046875,1193500,0.0,0.0,0.0,False,-0.004854329644431332,-0.004866150171919313,0.4359513352769009,33.41044998168945,-0.017257704619900394,0.21432803575990897
+2023-08-10,40.4900016784668,40.65999984741211,40.16999816894531,40.2599983215332,32.907413482666016,1326300,0.83,0.0,0.0,False,0.002240101310530651,0.002237596024289,0.4391680117449128,33.41044998168945,-0.015056262316105462,0.2143047700026354
+2023-08-11,40.27000045776367,40.779998779296875,40.2599983215332,40.77000045776367,33.32427978515625,900300,0.0,0.0,0.0,False,0.012667853786497707,0.01258828777584854,0.4573991816919021,33.41044998168945,-0.0025791390591993757,0.21401561069854366
+2023-08-14,40.81999969482422,40.81999969482422,40.40999984741211,40.63999938964844,33.218021392822266,1056800,0.0,0.0,0.0,False,-0.0031886178191709025,-0.003193712293405999,0.4527520926915143,33.41044998168945,-0.005759532989607963,0.21326592904016986
+2023-08-15,40.47999954223633,40.529998779296875,40.119998931884766,40.18000030517578,32.84202575683594,1727100,0.0,0.0,0.0,False,-0.011319025643940717,-0.01138357335506795,0.43630835450005057,33.41044998168945,-0.01701336633194228,0.21350891551431805
+2023-08-16,40.06999969482422,40.38999938964844,40.04999923706055,40.20000076293945,32.85837936401367,1341500,0.0,0.0,0.0,False,0.0004979475778630338,0.0004978236431081845,0.4370235607662383,33.41044998168945,-0.016523890518635453,0.21342685912390486
+2023-08-17,40.43000030517578,40.54999923706055,40.310001373291016,40.34000015258789,32.97281265258789,1349100,0.0,0.0,0.0,False,0.0034826212001053403,0.0034765709180514513,0.4420281694840136,33.41044998168945,-0.013098815769958416,0.2129050430424765
+2023-08-18,40.189998626708984,40.810001373291016,40.09000015258789,40.79999923706055,33.34879684448242,1282300,0.0,0.0,0.0,False,0.011402854705057086,0.011338332187997482,0.45847140718123924,33.41044998168945,-0.0018453249579344355,0.2127226145910274
+2023-08-21,40.900001525878906,40.97999954223633,40.630001068115234,40.869998931884766,33.40602111816406,989500,0.0,0.0,0.0,False,0.0017159321803572603,0.0017144616507125659,0.4609740452029525,33.41044998168945,-0.0001325592300558398,0.20974334833662062
+2023-08-22,40.88999938964844,41.02000045776367,40.66999816894531,40.83000183105469,33.37331771850586,578500,0.0,0.0,0.0,False,-0.0009789672209846723,-0.0009794467223641855,0.4595437995019893,33.41044998168945,-0.0011113966798993458,0.2093200603301677
+2023-08-23,40.77000045776367,40.79999923706055,40.369998931884766,40.68000030517578,33.25071716308594,1310500,0.0,0.0,0.0,False,-0.003673610051419529,-0.0036803743281158255,0.45418200472965187,33.41044998168945,-0.004780923893304534,0.20935805783556302
+2023-08-24,40.56999969482422,40.939998626708984,40.369998931884766,40.540000915527344,33.13628005981445,671700,0.0,0.0,0.0,False,-0.0034416431594602725,-0.003447579237099561,0.4491772291804639,33.41044998168945,-0.00820611281875161,0.2078354896605786
+2023-08-25,40.68000030517578,40.93000030517578,40.5099983215332,40.75,33.30793380737305,1055100,0.0,0.0,0.0,False,0.005180235900008823,0.005166864635675318,0.45668430908853974,33.41044998168945,-0.0030683865189661264,0.20784181311344418
+2023-08-28,40.83000183105469,41.150001525878906,40.810001373291016,41.0,33.512271881103516,1576300,0.0,0.0,0.0,False,0.00613481685511319,0.006116075477079789,0.46562080054051513,33.512271881103516,0.0,0.2078288838077884
+2023-08-29,41.0,41.16999816894531,40.849998474121094,41.16999816894531,33.65122985839844,1785600,0.0,0.0,0.0,False,0.004146480363609095,0.004137907404140905,0.4716979684104534,33.65122985839844,0.0,0.207512654187737
+2023-08-30,41.18000030517578,41.38999938964844,41.130001068115234,41.189998626708984,33.66757583618164,1285500,0.0,0.0,0.0,False,0.00048574681674296016,0.0004856288799480418,0.472412841013816,33.66757583618164,0.0,0.20748722418073767
+2023-08-31,41.349998474121094,41.380001068115234,41.130001068115234,41.130001068115234,33.61853790283203,908100,0.0,0.0,0.0,False,-0.0014565329439878427,-0.0014575947192286204,0.4702682232037285,33.66757583618164,-0.0014565329439878427,0.20537519766065832
+2023-09-01,41.36000061035156,41.689998626708984,41.36000061035156,41.689998626708984,34.07625961303711,923700,0.0,0.0,0.0,False,0.013615158146616402,0.013523304674826079,0.4902861575805919,34.07625961303711,0.0,0.2056838061406829
+2023-09-05,41.66999816894531,42.0,41.66999816894531,41.720001220703125,34.10078048706055,1583400,0.0,0.0,0.0,False,0.0007195881913653057,0.0007193294119183776,0.491358549901342,34.10078048706055,0.0,0.20551885950828153
+2023-09-06,41.7599983215332,41.7599983215332,40.7599983215332,40.810001373291016,33.35697555541992,1060300,0.0,0.0,0.0,False,-0.021811962102241567,-0.02205335963928319,0.4588290937300399,34.10078048706055,-0.021811962102241567,0.20638002829167995
+2023-09-07,40.790000915527344,41.150001525878906,40.75,41.02000045776367,33.528621673583984,1609200,0.0,0.0,0.0,False,0.005145733847449208,0.005132539801710867,0.46633583997529016,34.10078048706055,-0.016778466806461112,0.2061031422368769
+2023-09-08,41.27000045776367,41.369998931884766,41.09000015258789,41.209999084472656,33.68392562866211,1643200,0.0,0.0,0.0,False,0.004631981493008475,0.0046212868788531114,0.4731278804485908,34.10078048706055,-0.0122242028611812,0.2061311461613487
+2023-09-11,41.38999938964844,41.54999923706055,40.939998626708984,41.099998474121094,33.59401321411133,1249600,0.0,0.0,0.0,False,-0.002669297383624203,-0.002672866310317849,0.46919566405156554,34.10078048706055,-0.014860870212091148,0.2061417817359996
+2023-09-12,41.209999084472656,41.68000030517578,41.209999084472656,41.5,33.920963287353516,970100,0.0,0.0,0.0,False,0.009732391041176625,0.00968533638006224,0.48349445077011644,34.10078048706055,-0.005273110971030781,0.20527484246843497
+2023-09-13,41.650001525878906,41.75,41.349998474121094,41.540000915527344,33.95365905761719,967400,0.0,0.0,0.0,False,0.000963880948388729,0.0009634167134349315,0.48492436280825424,34.10078048706055,-0.004314312673845855,0.2051217402523659
+2023-09-14,41.79999923706055,41.880001068115234,41.689998626708984,41.79999923706055,34.166168212890625,683300,0.0,0.0,0.0,False,0.00625879982221722,0.00623929487733371,0.49421820714620446,34.166168212890625,0.0,0.2037437291556203
+2023-09-15,41.79999923706055,41.900001525878906,41.56999969482422,41.61000061035156,34.0108757019043,1710300,0.0,0.0,0.0,False,-0.0045452129726311075,-0.004555573859994472,0.4874266671671419,34.166168212890625,-0.0045452129726311075,0.20198474412142103
+2023-09-18,41.63999938964844,41.93000030517578,41.459999084472656,41.900001525878906,34.2479133605957,980800,0.0,0.0,0.0,False,0.0069694664956285735,0.00694529202114433,0.4977932374886678,34.2479133605957,0.0,0.20160208913524372
+2023-09-19,42.0,42.290000915527344,41.86000061035156,42.209999084472656,34.50129699707031,2351000,0.0,0.0,0.0,False,0.007398513124193595,0.007371278374575199,0.508874680413556,34.50129699707031,0.0,0.2006202240014592
+2023-09-20,42.02000045776367,42.95000076293945,42.02000045776367,42.470001220703125,34.713809967041016,2218900,0.0,0.0,0.0,False,0.00615956466763401,0.006140672089533023,0.5181686915829189,34.713809967041016,0.0,0.2006080097937232
+2023-09-21,42.529998779296875,42.70000076293945,42.16999816894531,42.209999084472656,34.50129699707031,2814300,0.0,0.0,0.0,False,-0.006121856695432526,-0.006140672089533044,0.508874680413556,34.713809967041016,-0.006121856695432526,0.20072075579145898
+2023-09-22,42.38999938964844,42.86000061035156,41.91999816894531,42.0,34.32964324951172,7343300,0.0,0.0,0.0,False,-0.0049752839023173845,-0.004987701832880897,0.5013676005054801,34.713809967041016,-0.011066682622680846,0.20048465048608227
+2023-09-25,41.84000015258789,42.849998474121094,41.84000015258789,42.43000030517578,34.68112564086914,3538300,0.0,0.0,0.0,False,0.010238451614623889,0.010186393695691088,0.5167392800390194,34.713809967041016,-0.0009415367026237575,0.19848473621798648
+2023-09-26,42.22999954223633,42.290000915527344,41.7400016784668,41.79999923706055,34.166168212890625,1638100,0.0,0.0,0.0,False,-0.014848348156602964,-0.014959688398534942,0.4942182071462047,34.713809967041016,-0.015775904594463985,0.1890961891809884
+2023-09-27,42.08000183105469,42.45000076293945,42.02000045776367,42.2400016784668,34.52581787109375,1364500,0.0,0.0,0.0,False,0.0105264850293465,0.010471467344238853,0.5099470727343061,34.713809967041016,-0.005415484388655578,0.18695787327463612
+2023-09-28,42.20000076293945,42.41999816894531,42.04999923706055,42.349998474121094,34.615726470947266,1794300,0.0,0.0,0.0,False,0.0026040976115091485,0.0026007128242615217,0.5138791222999186,34.713809967041016,-0.0028254892271080134,0.18645070472132394
+2023-09-29,42.380001068115234,42.5099983215332,42.040000915527344,42.20000076293945,34.49312210083008,1348100,0.0,0.0,0.0,False,-0.0035418690467203806,-0.0035481563150699916,0.5085171606961683,34.713809967041016,-0.006357350760993086,0.18020123204328012
+2023-10-02,42.18000030517578,42.20000076293945,41.5,41.59000015258789,33.99452590942383,2743600,0.0,0.0,0.0,False,-0.014454945248178919,-0.014560435776522376,0.48671162773236687,34.713809967041016,-0.020720400851998444,0.18011888161506784
+2023-10-03,41.45000076293945,41.5,40.70000076293945,40.939998626708984,33.46323776245117,2161700,0.0,0.0,0.0,False,-0.01562863822217253,-0.015752052946700113,0.46347634956184036,34.713809967041016,-0.03602520742543669,0.18086873613575286
+2023-10-04,40.77000045776367,40.86000061035156,40.029998779296875,40.4900016784668,33.095420837402344,1686200,0.0,0.0,0.0,False,-0.010991671746167775,-0.011052526511329088,0.4473902979191766,34.713809967041016,-0.046620901916996416,0.18028683297990666
+2023-10-05,40.2400016784668,40.75,40.220001220703125,40.720001220703125,33.283409118652344,1967100,0.0,0.0,0.0,False,0.005680190083503955,0.0056641186343482745,0.455611749936377,34.713809967041016,-0.04120552741824546,0.177371976939549
+2023-10-06,40.630001068115234,41.119998931884766,40.439998626708984,40.83000183105469,33.37331771850586,1541100,0.0,0.0,0.0,False,0.0027013038097449815,0.00269766184583507,0.45954379950198976,34.713809967041016,-0.038615532256698004,0.17737006734011254
+2023-10-09,41.310001373291016,41.75,41.25,41.75,34.12530517578125,1066700,0.0,0.0,0.0,False,0.022532595159348023,0.02228248633318293,0.49243110905350473,34.713809967041016,-0.016953045252552812,0.17842305343605375
+2023-10-10,41.810001373291016,42.18000030517578,41.689998626708984,41.91999816894531,34.26426315307617,1236400,0.0,0.0,0.0,False,0.004071992223340981,0.004063724100562068,0.4985082769234428,34.713809967041016,-0.01295008569764211,0.17837049200975716
+2023-10-11,41.93000030517578,42.27000045776367,41.790000915527344,41.970001220703125,34.30513000488281,1426500,0.0,0.0,0.0,False,0.0011926960642365536,0.0011919853673265392,0.5002955418475552,34.713809967041016,-0.011772835149648664,0.17712152856853206
+2023-10-12,42.060001373291016,42.119998931884766,41.70000076293945,42.08000183105469,34.39503860473633,1022700,0.0,0.0,0.0,False,0.0026208499965083565,0.002617421558131586,0.504227591413168,34.713809967041016,-0.0091828399881011,0.1762958697570984
+2023-10-13,42.290000915527344,42.58000183105469,42.189998626708984,42.38999938964844,34.64842224121094,1135600,0.0,0.0,0.0,False,0.007366865883956741,0.007339863063820717,0.515309034338056,34.713809967041016,-0.0018836228547705058,0.17639417466871915
+2023-10-16,42.56999969482422,42.810001373291016,42.34000015258789,42.70000076293945,34.90181350708008,1462900,0.0,0.0,0.0,False,0.00731321224686976,0.007286600376923605,0.5263908109257693,34.90181350708008,0.0,0.1748304085613138
+2023-10-17,42.61000061035156,42.95000076293945,42.61000061035156,42.7599983215332,34.95085144042969,1105500,0.0,0.0,0.0,False,0.0014050253675117474,0.0014040392429486867,0.5285354287358568,34.95085144042969,0.0,0.1736965679376854
+2023-10-18,42.869998931884766,43.20000076293945,42.79999923706055,42.97999954223633,35.13067626953125,1208500,0.0,0.0,0.0,False,0.005145077206718529,0.005131886522367334,0.5363998615299075,35.13067626953125,0.0,0.17262998109649652
+2023-10-19,43.040000915527344,43.33000183105469,42.7599983215332,43.099998474121094,35.228755950927734,1372900,0.0,0.0,0.0,False,0.002791852927737315,0.002787962944843723,0.5406892639814949,35.228755950927734,0.0,0.1718251417304898
+2023-10-20,43.08000183105469,43.16999816894531,42.790000915527344,42.84000015258789,35.01624298095703,1278300,0.0,0.0,0.0,False,-0.006032372254834217,-0.006050640516699807,0.531395252812132,35.228755950927734,-0.006032372254834217,0.1719571205202424
+2023-10-23,42.630001068115234,42.790000915527344,42.369998931884766,42.4900016784668,34.73016357421875,1303500,0.0,0.0,0.0,False,-0.008169905803254274,-0.00820346237802036,0.5188838978491062,35.228755950927734,-0.014152994144996267,0.172105998551797
+2023-10-24,42.54999923706055,42.72999954223633,42.2599983215332,42.4900016784668,34.73016357421875,2612400,0.0,0.0,0.0,False,0.0,0.0,0.5188838978491062,35.228755950927734,-0.014152994144996267,0.17129972969388932
+2023-10-25,42.529998779296875,42.7599983215332,42.380001068115234,42.43000030517578,34.68112564086914,973100,0.0,0.0,0.0,False,-0.0014119695475898197,-0.0014129673159144016,0.5167392800390187,35.228755950927734,-0.01554498009584615,0.17108173839367952
+2023-10-26,42.290000915527344,42.43000030517578,41.91999816894531,42.099998474121094,34.41139221191406,1691900,0.0,0.0,0.0,False,-0.007777528092606567,-0.007807930805453568,0.5049427976793555,35.228755950927734,-0.02320160666905824,0.17088348543276605
+2023-10-27,42.209999084472656,42.27000045776367,41.630001068115234,41.72999954223633,34.10896301269531,1556700,0.0,0.0,0.0,False,-0.008788635965563785,-0.008827483807143013,0.4917164032815544,35.228755950927734,-0.03178633215979154,0.1709170228527211
+2023-10-30,41.790000915527344,42.040000915527344,41.40999984741211,41.7400016784668,34.11713790893555,1291000,0.0,0.0,0.0,False,0.00023967003151614819,0.00023964131524233993,0.49207392299894215,35.228755950927734,-0.031554280359505915,0.17058562341653052
+2023-10-31,41.709999084472656,42.20000076293945,41.540000915527344,41.959999084472656,34.29695129394531,1559300,0.0,0.0,0.0,False,0.005270470972380981,0.005256630648962087,0.4999378552987548,35.228755950927734,-0.026450115305814093,0.1703992810459182
+2023-11-01,42.060001373291016,42.5,41.529998779296875,42.22999954223633,34.517642974853516,1882600,0.0,0.0,0.0,False,0.006434731735096344,0.006414117234109586,0.5095895530169181,35.228755950927734,-0.020185582967072957,0.17016970841995846
+2023-11-02,42.45000076293945,43.58000183105469,42.369998931884766,43.540000915527344,35.588401794433594,2293100,0.0,0.0,0.0,False,0.031020623869368436,0.030549208587775146,0.556417962738184,35.588401794433594,0.0,0.17287004285619748
+2023-11-03,43.72999954223633,43.7599983215332,43.150001525878906,43.720001220703125,35.73553466796875,1356300,0.0,0.0,0.0,False,0.00413429280654487,0.004125770100206918,0.5628526503255098,35.73553466796875,0.0,0.17184475767330798
+2023-11-06,43.83000183105469,43.900001525878906,43.310001373291016,43.34000015258789,35.424930572509766,1519800,0.0,0.0,0.0,False,-0.00869174334020506,-0.008729736854805723,0.5492687362103212,35.73553466796875,-0.00869174334020506,0.17209230445234933
+2023-11-07,43.0,43.04999923706055,42.75,43.029998779296875,35.171546936035156,1594700,0.0,0.0,0.0,False,-0.0071526925354439275,-0.00717839567848561,0.538187293285433,35.73553466796875,-0.015782266507939458,0.17225730130428435
+2023-11-08,42.79999923706055,42.869998931884766,42.099998474121094,42.20000076293945,34.49312210083008,1990200,0.0,0.0,0.0,False,-0.019289024632294316,-0.01947748528551279,0.5085171606961683,35.73553466796875,-0.0347668666128087,0.17336405543667946
+2023-11-09,41.709999084472656,41.709999084472656,41.189998626708984,41.2400016784668,34.42634201049805,1469100,0.88,0.0,0.0,False,-0.0019360407601498597,-0.0019379173095042026,0.505596609985675,35.73553466796875,-0.036635597302093426,0.17336270540518386
+2023-11-10,41.40999984741211,41.709999084472656,41.33000183105469,41.38999938964844,34.551551818847656,1585000,0.0,0.0,0.0,False,0.0036370349284111647,0.003630436910184986,0.5110725174442903,35.73553466796875,-0.03313180732069321,0.1714449390010584
+2023-11-13,41.529998779296875,41.7400016784668,41.2599983215332,41.630001068115234,34.75190353393555,1758200,0.0,0.0,0.0,False,0.005798631451875869,0.00578188409848415,0.519834670070008,35.73553466796875,-0.02752529500880463,0.17009945877953617
+2023-11-14,42.119998931884766,42.279998779296875,41.70000076293945,42.189998626708984,35.219383239746094,1545800,0.0,0.0,0.0,False,0.01345191653614175,0.01336224280088381,0.5402793592005244,35.73553466796875,-0.014443646443754066,0.17057981207073447
+2023-11-15,42.13999938964844,42.63999938964844,42.099998474121094,42.2599983215332,35.27781677246094,1720000,0.0,0.0,0.0,False,0.001659129926184999,0.001657755090606187,0.5428348827800591,35.73553466796875,-0.012808480403627032,0.1705371397772519
+2023-11-16,42.20000076293945,42.279998779296875,41.650001525878906,41.7400016784668,34.84373092651367,1205600,0.0,0.0,0.0,False,-0.012304782031923422,-0.012381112663175164,0.5238506358362023,35.73553466796875,-0.024955656876023746,0.17101772971250478
+2023-11-17,41.869998931884766,42.779998779296875,41.869998931884766,42.70000076293945,35.645118713378906,1687700,0.0,0.0,0.0,False,0.022999482706240082,0.02273898130586215,0.55889841218201,35.73553466796875,-0.002530141368526584,0.17246772103571445
+2023-11-20,42.849998474121094,42.97999954223633,42.56999969482422,42.720001220703125,35.66181564331055,1074500,0.0,0.0,0.0,False,0.0004684212182290981,0.00046831154325830684,0.5596286332753397,35.73553466796875,-0.0020629053221996596,0.17200297028876893
+2023-11-21,42.61000061035156,42.959999084472656,42.47999954223633,42.75,35.686859130859375,1689200,0.0,0.0,0.0,False,0.000702249369446406,0.0007020029077362659,0.5607238814996278,35.73553466796875,-0.0013621046267150438,0.17148491038009328
+2023-11-22,42.5,43.08000183105469,42.310001373291016,43.029998779296875,35.920589447021484,1098300,0.0,0.0,0.0,False,0.006549478487446914,0.006528123843691655,0.5709458089863544,35.920589447021484,0.0,0.17122456046662837
+2023-11-24,43.060001373291016,43.43000030517578,43.040000915527344,43.20000076293945,36.06251525878906,464900,0.0,0.0,0.0,False,0.003951099187191831,0.003943314094509504,0.5771527716953628,36.06251525878906,0.0,0.16939222332130072
+2023-11-27,43.099998474121094,43.22999954223633,42.81999969482422,43.04999923706055,35.93729782104492,1214200,0.0,0.0,0.0,False,-0.0034722325064007187,-0.003478274696336745,0.5716765305739222,36.06251525878906,-0.0034722325064007187,0.168745487652796
+2023-11-28,43.11000061035156,43.18000030517578,42.84000015258789,43.029998779296875,35.920589447021484,1203900,0.0,0.0,0.0,False,-0.00046493128411151385,-0.0004650393981726915,0.5709458089863546,36.06251525878906,-0.00393554944099439,0.168747657294667
+2023-11-29,43.2400016784668,43.63999938964844,43.04999923706055,43.45000076293945,36.271209716796875,1357700,0.0,0.0,0.0,False,0.009760983190226113,0.00971365254035891,0.5862797846206267,36.271209716796875,0.0,0.1686252344845398
+2023-11-30,43.59000015258789,44.130001068115234,43.529998779296875,44.060001373291016,36.780418395996094,2285400,0.0,0.0,0.0,False,0.014038921865994647,0.01394128891555543,0.6085494425745226,36.780418395996094,0.0,0.16812395198020424
+2023-12-01,44.040000915527344,44.43000030517578,43.95000076293945,44.29999923706055,36.98076629638672,2157100,0.0,0.0,0.0,False,0.005447134892093475,0.005432352908171262,0.6173114283688277,36.98076629638672,0.0,0.16568487075538954
+2023-12-04,44.11000061035156,44.369998931884766,43.939998626708984,44.150001525878906,36.85555648803711,1324800,0.0,0.0,0.0,False,-0.003385808918779598,-0.003391553740708397,0.6118355209102124,36.98076629638672,-0.003385808918779598,0.16547652138848204
+2023-12-05,44.0,44.150001525878906,43.56999969482422,43.66999816894531,36.45486068725586,1045500,0.0,0.0,0.0,False,-0.010872059438617132,-0.01093159216561987,0.5943115493216022,36.98076629638672,-0.014221057641583879,0.16582575057985818
+2023-12-06,43.650001525878906,43.709999084472656,42.720001220703125,42.7400016784668,35.67851257324219,1470800,0.0,0.0,0.0,False,-0.02129614815083003,-0.021526182878972438,0.56035885436867,36.98076629638672,-0.03521435204201728,0.16614103247252357
+2023-12-07,42.810001373291016,43.0,42.279998779296875,42.380001068115234,35.37799072265625,1234800,0.0,0.0,0.0,False,-0.008423048745908712,-0.008458723086718127,0.5472158756772123,36.98076629638672,-0.043340788584120604,0.16486689824273587
+2023-12-08,42.459999084472656,42.61000061035156,42.25,42.290000915527344,35.3028564453125,1511800,0.0,0.0,0.0,False,-0.0021237576190451524,-0.002126015990312702,0.5439299641729352,36.98076629638672,-0.04537250087319478,0.1641424822892525
+2023-12-11,42.27000045776367,42.349998474121094,41.56999969482422,41.619998931884766,34.74355697631836,1976900,0.0,0.0,0.0,False,-0.01584289559856289,-0.01596973572946655,0.5194696429390504,36.98076629638672,-0.06049656467737796,0.16478276105416398
+2023-12-12,41.4900016784668,41.5,41.060001373291016,41.27000045776367,34.45138931274414,1765200,0.0,0.0,0.0,False,-0.008409261716448957,-0.008444819038631108,0.5066920250413767,36.98076629638672,-0.06839709494850887,0.16423223548998395
+2023-12-13,41.220001220703125,41.90999984741211,41.060001373291016,41.810001373291016,34.90216827392578,2004000,0.0,0.0,0.0,False,0.013084492967454509,0.012999630443178166,0.5264063262471503,36.98076629638672,-0.05620754328890232,0.16365309075761036
+2023-12-14,42.20000076293945,42.779998779296875,42.189998626708984,42.380001068115234,35.37799072265625,2017700,0.0,0.0,0.0,False,0.013633034056681703,0.013540940315232137,0.5472158756772121,36.98076629638672,-0.043340788584120604,0.163402989692603
+2023-12-15,42.47999954223633,42.47999954223633,41.79999923706055,42.0,35.06077575683594,2678400,0.0,0.0,0.0,False,-0.008966449460261927,-0.009006889988354758,0.5333428427238374,36.98076629638672,-0.05191862505397504,0.16334152031768792
+2023-12-18,42.220001220703125,42.529998779296875,42.060001373291016,42.189998626708984,35.219383239746094,1490700,0.0,0.0,0.0,False,0.004523787037975957,0.004513585468308712,0.5402793592005246,36.98076629638672,-0.04762970681904788,0.16314818580546367
+2023-12-19,42.209999084472656,42.59000015258789,42.150001525878906,42.4900016784668,35.469810485839844,1264400,0.0,0.0,0.0,False,0.007110494933685763,0.007085334562640639,0.5512315077805807,36.98076629638672,-0.04085788267439194,0.16324053969941826
+2023-12-20,42.59000015258789,42.779998779296875,42.31999969482422,42.31999969482422,35.327903747558594,1534700,0.0,0.0,0.0,False,-0.004000775203969575,-0.004008799715080237,0.5450253792286359,36.98076629638672,-0.04469519467447114,0.1624868031214474
+2023-12-21,42.38999938964844,42.900001525878906,42.38999938964844,42.61000061035156,35.56998825073242,1748100,0.0,0.0,0.0,False,0.006852501209912765,0.006829129532381136,0.5556126675091462,36.98076629638672,-0.03814896734014239,0.16256953900200657
+2023-12-22,42.63999938964844,42.93000030517578,42.400001525878906,42.40999984741211,35.403038024902344,833000,0.0,0.0,0.0,False,-0.004693569889684723,-0.00470461927644232,0.5483112907329131,36.98076629638672,-0.04266348238539697,0.16201134940794565
+2023-12-26,42.58000183105469,42.72999954223633,42.41999816894531,42.540000915527344,35.511558532714844,806800,0.0,0.0,0.0,False,0.003065288005401401,0.0030605995885785815,0.5530573107610242,36.98076629638672,-0.03972897024082023,0.16143830246402663
+2023-12-27,42.599998474121094,42.650001525878906,42.36000061035156,42.54999923706055,35.51990509033203,963300,0.0,0.0,0.0,False,0.00023503777254663127,0.0002350101554966513,0.5534223378919827,36.98076629638672,-0.03950327027694456,0.15967423072216272
+2023-12-28,42.439998626708984,42.7599983215332,42.34000015258789,42.58000183105469,35.54494857788086,997700,0.0,0.0,0.0,False,0.0007050550243627995,0.0007048065898355927,0.5545175861162708,36.98076629638672,-0.03882606723176929,0.15961625595914605
+2023-12-29,42.650001525878906,42.689998626708984,42.470001220703125,42.52000045776367,35.49485778808594,946000,0.0,0.0,0.0,False,-0.0014092238644028976,-0.0014102177542047872,0.5523269228362817,36.98076629638672,-0.040180576475668195,0.15885043416680564
+2024-01-02,42.68000030517578,42.810001373291016,42.369998931884766,42.560001373291016,35.528255462646484,1693100,0.0,0.0,0.0,False,0.0009409158577262655,0.0009404734738761774,0.5537875318543537,36.98076629638672,-0.03927746715952052,0.1575294605577239
+2024-01-03,42.65999984741211,43.16999816894531,42.540000915527344,42.95000076293945,35.853816986083984,1799500,0.0,0.0,0.0,False,0.009163453684906786,0.009121723974977817,0.5680255919386867,36.98076629638672,-0.03047393072579041,0.15771342626431903
+2024-01-04,43.099998474121094,43.380001068115234,42.66999816894531,42.689998626708984,35.63677215576172,1886200,0.0,0.0,0.0,False,-0.006053604568978188,-0.006072001917542339,0.5585333850510519,36.98076629638672,-0.03634305816849226,0.15698350476536138
+2024-01-05,42.75,43.2400016784668,42.75,42.9900016784668,35.887210845947266,1427500,0.0,0.0,0.0,False,0.0070275357456877074,0.007002957697916045,0.5694860341253458,36.98076629638672,-0.029570924563191103,0.15702453995035545
+2024-01-08,42.81999969482422,42.900001525878906,42.439998626708984,42.849998474121094,35.77033615112305,1171400,0.0,0.0,0.0,False,-0.003256722717347005,-0.0032620373808364346,0.564374653303451,36.98076629638672,-0.03273134297874025,0.15688073634766117
+2024-01-09,42.88999938964844,42.93000030517578,42.5099983215332,42.90999984741211,35.82042694091797,1157800,0.0,0.0,0.0,False,0.0014003443966335016,0.0013993648288004906,0.5665653165834401,36.98076629638672,-0.03137683373484135,0.1538229566152695
+2024-01-10,42.90999984741211,43.130001068115234,42.77000045776367,42.869998931884766,35.78703308105469,1264200,0.0,0.0,0.0,False,-0.0009322574495932434,-0.0009326922718345922,0.5651048743967808,36.98076629638672,-0.032279839897440654,0.15371784925568824
+2024-01-11,42.95000076293945,43.11000061035156,42.72999954223633,42.900001525878906,35.812076568603516,1386200,0.0,0.0,0.0,False,0.0006997922261984257,0.000699547485790136,0.5662001226210689,36.98076629638672,-0.03160263685226539,0.15359883114083123
+2024-01-12,43.25,43.369998931884766,42.939998626708984,43.33000183105469,36.17103576660156,1113300,0.0,0.0,0.0,False,0.010023411999312781,0.009973510781850848,0.5818987917234741,36.98076629638672,-0.02189599110238749,0.15338981376087416
+2024-01-16,43.43000030517578,43.54999923706055,43.09000015258789,43.130001068115234,36.00407791137695,1264500,0.0,0.0,0.0,False,-0.0046157886188807895,-0.004626474265638189,0.5745970812844157,36.98076629638672,-0.026410712454738805,0.1530941426579364
+2024-01-17,42.97999954223633,43.0099983215332,42.41999816894531,42.720001220703125,35.66181564331055,1498700,0.0,0.0,0.0,False,-0.009506208405305472,-0.009551680814013554,0.5596286332753402,36.98076629638672,-0.03566585512331699,0.1533940478131382
+2024-01-18,42.79999923706055,42.90999984741211,42.25,42.619998931884766,35.57833480834961,1131100,0.0,0.0,0.0,False,-0.0023409025439398157,-0.0023436467397330097,0.5559776946401045,36.98076629638672,-0.037923267376266834,0.15336050846743005
+2024-01-19,42.650001525878906,42.650001525878906,42.349998474121094,42.4900016784668,35.469810485839844,1094800,0.0,0.0,0.0,False,-0.0030502923505092427,-0.003054953974177918,0.5512315077805807,36.98076629638672,-0.04085788267439194,0.152793737326614
+2024-01-22,42.81999969482422,43.52000045776367,42.689998626708984,43.36000061035156,36.196075439453125,1540500,0.0,0.0,0.0,False,0.0204755803221226,0.020268773850758127,0.5829938731163493,36.98076629638672,-0.021218891210760593,0.1538282569908026
+2024-01-23,43.36000061035156,43.529998779296875,43.22999954223633,43.459999084472656,36.2795524597168,953500,0.0,0.0,0.0,False,0.0023062450624877773,0.002303589761077188,0.5866446449201723,36.98076629638672,-0.018961582111359232,0.15377589644680498
+2024-01-24,43.63999938964844,43.810001373291016,43.43000030517578,43.61000061035156,36.40477752685547,1069400,0.0,0.0,0.0,False,0.003451670669800011,0.003445727326975088,0.5921212197044385,36.98076629638672,-0.015575360578386044,0.1530835562542307
+2024-01-25,43.720001220703125,44.20000076293945,43.650001525878906,44.20000076293945,36.89729690551758,1249900,0.0,0.0,0.0,False,0.013528976472903409,0.013438277002355132,0.6136609902278303,36.98076629638672,-0.0022571027923046216,0.15361639929749465
+2024-01-26,44.11000061035156,44.72999954223633,44.11000061035156,44.72999954223633,37.3397216796875,1473500,0.0,0.0,0.0,False,0.0119907096528733,0.011919390638227839,0.6330099306398203,37.3397216796875,0.0,0.15399718039069354
+2024-01-29,44.72999954223633,45.0099983215332,44.47999954223633,45.0099983215332,37.57346725463867,1361100,0.0,0.0,0.0,False,0.00625997100236364,0.006240458772213498,0.6432325254521973,37.57346725463867,0.0,0.1537649421125252
+2024-01-30,44.91999816894531,45.11000061035156,44.79999923706055,45.04999923706055,37.60685348510742,1161000,0.0,0.0,0.0,False,0.0008885586800517764,0.0008881641454819425,0.6446926339760313,37.60685348510742,0.0,0.15368696476347188
+2024-01-31,45.0,45.099998474121094,44.43000030517578,44.439998626708984,37.09764099121094,1072100,0.0,0.0,0.0,False,-0.013540417416153527,-0.013632924876930151,0.6224228091907229,37.60685348510742,-0.013540417416153527,0.15297209464472286
+2024-02-01,44.709999084472656,45.29999923706055,44.47999954223633,44.689998626708984,37.30633544921875,2115600,0.0,0.0,0.0,False,0.005625545248477026,0.00560978096297346,0.6315498221159865,37.60685348510742,-0.007991044398534375,0.15291255358170053
+2024-02-02,44.54999923706055,44.560001373291016,44.150001525878906,44.31999969482422,36.99746322631836,1987700,0.0,0.0,0.0,False,-0.008279350388644469,-0.00831381456925409,0.6180416494621577,37.60685348510742,-0.01620423413063221,0.15316043579500574
+2024-02-05,44.209999084472656,44.43000030517578,43.91999816894531,44.209999084472656,36.905643463134766,1231300,0.0,0.0,0.0,False,-0.0024817853759843134,-0.0024848701101328743,0.614026017358789,37.60685348510742,-0.018645804075322125,0.15294623351407763
+2024-02-06,44.22999954223633,44.290000915527344,43.91999816894531,43.9900016784668,36.72199249267578,1175800,0.0,0.0,0.0,False,-0.00497623000781533,-0.004988652669510816,0.6059942526578135,37.60685348510742,-0.02352924827337788,0.15289823945187236
+2024-02-07,44.099998474121094,44.16999816894531,43.900001525878906,44.0099983215332,36.73868179321289,1788000,0.0,0.0,0.0,False,0.00045447698788225743,0.0004543737444959779,0.6067241400883177,37.60685348510742,-0.02308546478737805,0.15286508753074315
+2024-02-08,43.119998931884766,43.41999816894531,43.02000045776367,43.41999816894531,36.98571014404297,1876600,0.88,0.0,0.0,False,0.006723930712062565,0.006701425914096125,0.6175276418796698,37.60685348510742,-0.01651675914100148,0.1529778082672136
+2024-02-09,43.560001373291016,43.61000061035156,43.04999923706055,43.31999969482422,36.90053176879883,1144900,0.0,0.0,0.0,False,-0.002303007699795634,-0.0023056637006721803,0.6138024632657886,37.60685348510742,-0.01878172861731975,0.1528814295471466
+2024-02-12,43.380001068115234,43.970001220703125,43.36000061035156,43.84000015258789,37.343467712402344,1410900,0.0,0.0,0.0,False,0.012003511124954569,0.011932040350316959,0.6331737590870785,37.60685348510742,-0.007003664180769142,0.15308520233692027
+2024-02-13,43.779998779296875,43.83000183105469,43.290000915527344,43.349998474121094,36.926082611083984,1370700,0.0,0.0,0.0,False,-0.011176924021432999,-0.011239855194057596,0.6149199000679642,37.60685348510742,-0.018102308779782028,0.15296030008570163
+2024-02-14,43.54999923706055,43.77000045776367,43.349998474121094,43.599998474121094,37.13903045654297,1142100,0.0,0.0,0.0,False,0.005766868034765782,0.0057503033051957055,0.6242329300183733,37.60685348510742,-0.012439834370873815,0.15304439568136796
+2024-02-15,43.59000015258789,44.65999984741211,43.59000015258789,44.470001220703125,37.8801155090332,1366600,0.0,0.0,0.0,False,0.019954345694548792,0.019757867171468897,0.6566434353924298,37.8801155090332,0.0,0.1538036937540719
+2024-02-16,44.31999969482422,45.09000015258789,44.25,44.90999984741211,38.25490951538086,1002800,0.0,0.0,0.0,False,0.00989421498089893,0.00984558772512384,0.6730346216888974,38.25490951538086,0.0,0.1539953499172711
+2024-02-20,44.869998931884766,45.47999954223633,44.68000030517578,45.310001373291016,38.595638275146484,1670800,0.0,0.0,0.0,False,0.008906798214452172,0.008867366653574554,0.6879360034700728,38.595638275146484,0.0,0.15405938015901813
+2024-02-21,45.349998474121094,45.790000915527344,45.349998474121094,45.47999954223633,38.74044418334961,1860800,0.0,0.0,0.0,False,0.003751872353316532,0.0037448516353177936,0.6942689238956596,38.74044418334961,0.0,0.1530205692907859
+2024-02-22,45.95000076293945,46.16999816894531,45.68000030517578,46.0099983215332,39.19190216064453,1829600,0.0,0.0,0.0,False,0.01165340219534583,0.011586024253618602,0.7140129210928916,39.19190216064453,0.0,0.15282841356507948
+2024-02-23,45.88999938964844,46.27000045776367,45.849998474121094,46.119998931884766,39.28560256958008,849100,0.0,0.0,0.0,False,0.002390810442205016,0.0023879570020378014,0.7181108010827149,39.28560256958008,0.0,0.15276477315195994
+2024-02-26,46.0099983215332,46.16999816894531,45.689998626708984,45.720001220703125,38.944881439208984,2197700,0.0,0.0,0.0,False,-0.00867292616341142,-0.008710754870065753,0.7032097529643648,39.28560256958008,-0.00867292616341142,0.15306104403002532
+2024-02-27,45.790000915527344,46.119998931884766,45.75,45.88999938964844,39.089683532714844,1247900,0.0,0.0,0.0,False,0.0037181290109173926,0.0037112338553465995,0.709542506558539,39.28560256958008,-0.004987044210871816,0.15294339363813308
+2024-02-28,45.83000183105469,46.150001525878906,45.38999938964844,45.43000030517578,38.69784927368164,799800,0.0,0.0,0.0,False,-0.010023981358285194,-0.010074559741124907,0.6924060843416,39.28560256958008,-0.014961035530954292,0.153337895841254
+2024-02-29,45.529998779296875,45.81999969482422,45.470001220703125,45.689998626708984,38.9193229675293,931100,0.0,0.0,0.0,False,0.005723152526677433,0.005706837508549069,0.7020919824993639,39.28560256958008,-0.009323507292577471,0.1531936804530875
+2024-03-01,45.810001373291016,46.2599983215332,45.790000915527344,46.2400016784668,39.3878173828125,774600,0.0,0.0,0.0,False,0.01203757875423661,0.011965703332215505,0.7225810487856548,39.3878173828125,0.0,0.15357480525505546
+2024-03-04,46.11000061035156,46.33000183105469,45.970001220703125,46.13999938964844,39.302642822265625,1295900,0.0,0.0,0.0,False,-0.002162459516836357,-0.002164801008613787,0.7188560370031862,39.3878173828125,-0.002162459516836357,0.15297627523774027
+2024-03-05,46.08000183105469,46.61000061035156,46.02000045776367,46.380001068115234,39.50707244873047,1012000,0.0,0.0,0.0,False,0.0052014218837475035,0.005187941214500476,0.727796532409066,39.50707244873047,0.0,0.15293147930885878
+2024-03-06,46.540000915527344,47.09000015258789,46.52000045776367,46.91999816894531,39.9670524597168,1209300,0.0,0.0,0.0,False,0.011642978901645007,0.011575720974476409,0.7479132309822403,39.9670524597168,0.0,0.15328841635083132
+2024-03-07,46.869998931884766,47.04999923706055,46.68000030517578,46.779998779296875,39.84779357910156,777500,0.0,0.0,0.0,False,-0.0029839298440993423,-0.0029883906387655687,0.7426975805274163,39.9670524597168,-0.0029839298440993423,0.15315354306766496
+2024-03-08,46.70000076293945,46.779998779296875,46.369998931884766,46.41999816894531,39.54114532470703,1116800,0.0,0.0,0.0,False,-0.0076954889305428376,-0.007725251998045868,0.7292866705871839,39.9670524597168,-0.010656455975557422,0.15330113950013582
+2024-03-11,46.470001220703125,46.63999938964844,46.150001525878906,46.540000915527344,39.643367767333984,785600,0.0,0.0,0.0,False,0.002585217038796328,0.002581881113384715,0.7337572519529492,39.9670524597168,-0.008098788188322326,0.15315299808635519
+2024-03-12,46.68000030517578,46.77000045776367,46.54999923706055,46.66999816894531,39.75410079956055,797200,0.0,0.0,0.0,False,0.0027932296992640993,0.0027893358823857005,0.7386000342004186,39.9670524597168,-0.005328180264754012,0.15272273334760342
+2024-03-13,46.95000076293945,47.09000015258789,46.630001068115234,46.7400016784668,39.813724517822266,903700,0.0,0.0,0.0,False,0.001499813027147523,0.0014986894309052077,0.7412076091807116,39.9670524597168,-0.003836358511778437,0.15216410017354812
+2024-03-14,46.900001525878906,46.900001525878906,46.08000183105469,46.18000030517578,39.33671569824219,1107800,0.0,0.0,0.0,False,-0.011981014721859307,-0.01205336555032822,0.7203461751813041,39.9670524597168,-0.015771409765829802,0.15272939314745435
+2024-03-15,46.15999984741211,46.68000030517578,46.11000061035156,46.630001068115234,39.72002410888672,1394900,0.0,0.0,0.0,False,0.009744291149900386,0.00969712171913433,0.7371097291908881,39.9670524597168,-0.006180799824532013,0.14927392855953336
+2024-03-18,46.65999984741211,46.72999954223633,46.52000045776367,46.72999954223633,39.80521011352539,825700,0.0,0.0,0.0,False,0.0021446614535063357,0.0021423649500267586,0.7408352414675947,39.9670524597168,-0.004049394094161163,0.1490805869561042
+2024-03-19,46.75,47.08000183105469,46.599998474121094,47.08000183105469,40.10334777832031,1095600,0.0,0.0,0.0,False,0.007489915615182641,0.007462005473652273,0.7538739505261232,40.10334777832031,0.0,0.14886400005507439
+2024-03-20,46.95000076293945,47.310001373291016,46.90999984741211,47.310001373291016,40.299259185791016,794200,0.0,0.0,0.0,False,0.0048851634171203084,0.004873269725670587,0.7624419113874736,40.299259185791016,0.0,0.1487644521297274
+2024-03-21,47.369998931884766,47.5,47.18000030517578,47.43000030517578,40.4014778137207,879900,0.0,0.0,0.0,False,0.002536489007364473,0.0025332775485292602,0.7669123259218265,40.4014778137207,0.0,0.1468274521940627
+2024-03-22,47.459999084472656,47.5,46.97999954223633,46.97999954223633,40.018157958984375,890800,0.0,0.0,0.0,False,-0.00948776815797936,-0.00953306376075023,0.7501482714180041,40.4014778137207,-0.00948776815797936,0.14549188979154634
+2024-03-25,47.08000183105469,47.45000076293945,46.900001525878906,46.959999084472656,40.001121520996094,982500,0.0,0.0,0.0,False,-0.0004257176955956288,-0.0004258083391004092,0.7494032023289454,40.4014778137207,-0.009909446742778383,0.1443305764221385
+2024-03-26,47.060001373291016,47.16999816894531,46.779998779296875,46.849998474121094,39.90742492675781,567900,0.0,0.0,0.0,False,-0.002342349181112313,-0.0023450967723393596,0.7453054891705349,40.4014778137207,-0.012228584539427545,0.1443343349893264
+2024-03-27,46.90999984741211,47.130001068115234,46.900001525878906,47.09000015258789,40.11186218261719,759300,0.0,0.0,0.0,False,0.005122787457085387,0.005109710622303604,0.75424631823924,40.4014778137207,-0.007168441521838598,0.14316999064453634
+2024-03-28,47.2599983215332,47.54999923706055,47.150001525878906,47.459999084472656,40.427032470703125,1159700,0.0,0.0,0.0,False,0.007857283879044719,0.007826576171964939,0.7680299295554147,40.427032470703125,0.0,0.14309107860992062
+2024-04-01,47.540000915527344,47.619998931884766,47.279998779296875,47.4900016784668,40.45259475708008,835400,0.0,0.0,0.0,False,0.000632306771353397,0.0006321069496548191,0.7691478668518281,40.45259475708008,0.0,0.1425148330254827
+2024-04-02,47.63999938964844,47.83000183105469,47.540000915527344,47.75,40.67405700683594,1007200,0.0,0.0,0.0,False,0.005474611729748169,0.0054596805132385035,0.7788332645153542,40.67405700683594,0.0,0.14237043568470248
+2024-04-03,48.0,48.279998779296875,47.88999938964844,48.189998626708984,41.04885482788086,1028700,0.0,0.0,0.0,False,0.009214665283621137,0.009172469272148907,0.7952246176432343,41.04885482788086,0.0,0.14255887623906843
+2024-04-04,48.27000045776367,48.47999954223633,47.900001525878906,47.93000030517578,40.827388763427734,1625200,0.0,0.0,0.0,False,-0.005395182530224973,-0.0054097890878772705,0.7855390531482958,41.04885482788086,-0.005395182530224973,0.1414038789734199
+2024-04-05,47.880001068115234,48.0,47.68000030517578,47.79999923706055,40.71664810180664,1542200,0.0,0.0,0.0,False,-0.0027124110793069756,-0.0027160963316932804,0.7806959372380011,41.04885482788086,-0.008092959656662124,0.1411172037692386
+2024-04-08,47.709999084472656,48.060001373291016,47.709999084472656,47.7599983215332,40.682579040527344,1698400,0.0,0.0,0.0,False,-0.0008367354108843594,-0.0008370856693543463,0.7792059658912962,41.04885482788086,-0.008922923401622818,0.141126880538551
+2024-04-09,47.869998931884766,47.900001525878906,47.36000061035156,47.38999938964844,40.367408752441406,908200,0.0,0.0,0.0,False,-0.007747057721487316,-0.007777222064086625,0.7654223545751218,41.04885482788086,-0.016600854720473346,0.14120683946319235
+2024-04-10,47.40999984741211,47.439998626708984,47.02000045776367,47.04999923706055,40.07778549194336,1630500,0.0,0.0,0.0,False,-0.007174680502139763,-0.007200542296612054,0.75275601322971,41.04885482788086,-0.02365642939393131,0.14144550281331164
+2024-04-11,47.150001525878906,47.150001525878906,46.720001220703125,47.029998779296875,40.06074905395508,1549300,0.0,0.0,0.0,False,-0.0004250843148932981,-0.00042517468884262195,0.7520109441406511,41.04885482788086,-0.024071457731742796,0.14120338394143764
+2024-04-12,47.22999954223633,47.439998626708984,46.349998474121094,46.47999954223633,39.592254638671875,1555700,0.0,0.0,0.0,False,-0.011694599485701618,-0.011763519166584881,0.7315218778543602,41.04885482788086,-0.035484551160234634,0.14177515732076643
+2024-04-15,46.70000076293945,46.70000076293945,45.77000045776367,45.79999923706055,39.01301956176758,1552200,0.0,0.0,0.0,False,-0.014630009889321283,-0.014738083861414822,0.7061896956577747,41.04885482788086,-0.04959542171516362,0.14263748182018843
+2024-04-16,45.849998474121094,45.86000061035156,45.400001525878906,45.529998779296875,38.78303527832031,1075300,0.0,0.0,0.0,False,-0.0058950649303918246,-0.005912509417031785,0.6961315966183066,41.04885482788086,-0.05519811841429434,0.14279847341819107
+2024-04-17,45.650001525878906,46.16999816894531,45.56999969482422,45.959999084472656,39.14931106567383,1203600,0.0,0.0,0.0,False,0.009444226959674396,0.00939990906192709,0.7121502483702449,41.04885482788086,-0.04627519501267152,0.14298744415357703
+2024-04-18,46.189998626708984,46.599998474121094,46.0099983215332,46.36000061035156,39.49003982543945,1526700,0.0,0.0,0.0,False,0.008703314323821543,0.00866565881115643,0.7270516301514203,41.04885482788086,-0.03797462825644138,0.1431725520785905
+2024-04-19,46.34000015258789,47.22999954223633,46.29999923706055,46.970001220703125,40.0096435546875,1218000,0.0,0.0,0.0,False,0.013157842624238691,0.01307203013153509,0.7497759037048874,41.04885482788086,-0.025316449814515085,0.1433353518393659
+2024-04-22,47.0,47.29999923706055,46.77000045776367,47.189998626708984,40.197044372558594,1523400,0.0,0.0,0.0,False,0.004683891212750924,0.00467295592746725,0.7579716636845342,41.04885482788086,-0.020751138098588418,0.1432734985904484
+2024-04-23,47.220001220703125,47.439998626708984,47.060001373291016,47.27000045776367,40.26518630981445,1132400,0.0,0.0,0.0,False,0.0016951977022066078,0.001693762476347284,0.7609517732093565,41.04885482788086,-0.019091117678004754,0.14305665717187446
+2024-04-24,47.36000061035156,47.5,47.06999969482422,47.5,40.46110534667969,1428600,0.0,0.0,0.0,False,0.004865717877418074,0.004853918531566056,0.7695200677335323,41.04885482788086,-0.014318291793172455,0.1431040776144378
+2024-04-25,47.209999084472656,47.56999969482422,47.09000015258789,47.36000061035156,40.34185028076172,1308000,0.0,0.0,0.0,False,-0.00294740009933403,-0.0029517522367707542,0.764304584110121,41.04885482788086,-0.01722349015785296,0.14220968136234358
+2024-04-26,47.380001068115234,47.52000045776367,47.189998626708984,47.52000045776367,40.47814178466797,874300,0.0,0.0,0.0,False,0.0033784147964885936,0.0033727207741289025,0.7702651368225912,41.04885482788086,-0.01390326345536086,0.14222612174257682
+2024-04-29,47.58000183105469,47.689998626708984,47.5099983215332,47.66999816894531,40.60591125488281,774300,0.0,0.0,0.0,False,0.0031565053280988575,0.003151534023707759,0.7758529881591194,41.04885482788086,-0.010790643852436888,0.14192615112224657
+2024-04-30,47.66999816894531,47.66999816894531,46.88999938964844,46.88999938964844,39.94149398803711,1431700,0.0,0.0,0.0,False,-0.01636257496292015,-0.01649792032258784,0.74679546051724,41.04885482788086,-0.026976656096423413,0.14296687795934
+2024-05-01,46.91999816894531,46.9900016784668,46.400001525878906,46.54999923706055,39.65188217163086,2227600,0.0,0.0,0.0,False,-0.007250900942588512,-0.0072773164933119154,0.7341296196660663,41.04885482788086,-0.03403195197789444,0.14309771651545522
+2024-05-02,46.720001220703125,47.06999969482422,46.65999984741211,46.88999938964844,39.94149398803711,1581000,0.0,0.0,0.0,False,0.007303860511656879,0.007277316493311775,0.7467954605172398,41.04885482788086,-0.026976656096423413,0.14195583985086396
+2024-05-03,47.119998931884766,47.310001373291016,46.84000015258789,47.29999923706055,40.290740966796875,1245900,0.0,0.0,0.0,False,0.008743963830305512,0.008705956772773214,0.7620693768429443,41.04885482788086,-0.018468575171287527,0.14177940926630134
+2024-05-06,47.45000076293945,47.540000915527344,47.27000045776367,47.459999084472656,40.427032470703125,1143100,0.0,0.0,0.0,False,0.0033827003583419835,0.0033769918972048206,0.7680299295554143,41.04885482788086,-0.015148348468795425,0.14140643498626643
+2024-05-07,47.54999923706055,47.689998626708984,47.380001068115234,47.59000015258789,40.53776931762695,1636800,0.0,0.0,0.0,False,0.0027391782219998717,0.002735433510064189,0.7728728786342964,41.04885482788086,-0.012450664273020662,0.14037772703694024
+2024-05-08,47.540000915527344,47.900001525878906,47.43000030517578,47.900001525878906,40.80182647705078,1795800,0.0,0.0,0.0,False,0.006513855198958973,0.006492731724729929,0.7844211158518819,41.04885482788086,-0.006017910898266865,0.1402145886919421
+2024-05-09,47.02000045776367,47.189998626708984,46.93000030517578,47.0,40.836578369140625,1638600,0.94,0.0,0.0,False,0.0008517239322458625,0.0008513614212424107,0.7859409500214578,41.04885482788086,-0.005171312564755226,0.14010471849270265
+2024-05-10,47.029998779296875,47.04999923706055,46.529998779296875,46.689998626708984,40.567230224609375,1152100,0.0,0.0,0.0,False,-0.006595756924012819,-0.006617605051663693,0.7741613176344757,41.04885482788086,-0.01173296076811281,0.14031383750516052
+2024-05-13,46.869998931884766,46.959999084472656,46.25,46.29999923706055,40.2283821105957,1180400,0.0,0.0,0.0,False,-0.008352754480342006,-0.008387834212217206,0.7593421837397549,41.04885482788086,-0.019987712707831284,0.1405441143723763
+2024-05-14,46.470001220703125,46.709999084472656,46.290000915527344,46.709999084472656,40.5846061706543,1819600,0.0,0.0,0.0,False,0.008855043165277188,0.008816067190848126,0.7749212347192636,41.04885482788086,-0.011309661601357046,0.14072893734913627
+2024-05-15,46.75,46.869998931884766,46.310001373291016,46.68000030517578,40.55854797363281,1175600,0.0,0.0,0.0,False,-0.000642070959415264,-0.0006422771752485828,0.7737816093392009,41.04885482788086,-0.011944470955497222,0.134352338227345
+2024-05-16,46.59000015258789,46.689998626708984,46.189998626708984,46.22999954223633,40.16755676269531,1604000,0.0,0.0,0.0,False,-0.00964016786773736,-0.009686935091292318,0.7566820568644657,41.04885482788086,-0.021469492118132316,0.13434522177422542
+2024-05-17,46.22999954223633,46.70000076293945,45.90999984741211,46.68000030517578,40.55854797363281,1388000,0.0,0.0,0.0,False,0.009734005312979965,0.009686935091292351,0.7737816093392009,41.04885482788086,-0.011944470955497222,0.13437217813996447
+2024-05-20,46.790000915527344,47.06999969482422,46.58000183105469,47.04999923706055,40.880027770996094,1214600,0.0,0.0,0.0,False,0.007926314264807388,0.007895066049403387,0.7878411598119592,41.04885482788086,-0.004112832321209958,0.13386218226830449
+2024-05-21,47.02000045776367,47.08000183105469,46.689998626708984,46.779998779296875,40.64543151855469,951700,0.0,0.0,0.0,False,-0.0057386519832026694,-0.005755181314214637,0.777581361594553,41.04885482788086,-0.009827882191056014,0.1340300475188056
+2024-05-22,46.810001373291016,46.880001068115234,45.88999938964844,45.939998626708984,39.91558837890625,1225900,0.0,0.0,0.0,False,-0.01795633881547709,-0.01811951012468645,0.7456625083936841,41.04885482788086,-0.02760774822407186,0.1352435723181307
+2024-05-23,46.20000076293945,46.279998779296875,45.36000061035156,45.40999984741211,39.45509338378906,1343800,0.0,0.0,0.0,False,-0.011536720710361381,-0.01160378497280801,0.7255232875797972,41.04885482788086,-0.03882596605373012,0.13581919848721563
+2024-05-24,45.790000915527344,45.83000183105469,45.33000183105469,45.459999084472656,39.49853515625,863500,0.0,0.0,0.0,False,0.0011010434581504303,0.001100437754365419,0.7274231637074733,41.04885482788086,-0.037767671671509406,0.13578742397648189
+2024-05-28,45.709999084472656,45.810001373291016,45.310001373291016,45.560001373291016,39.585418701171875,898800,0.0,0.0,0.0,False,0.002199664989554151,0.0021972492683905924,0.7312229159628254,41.04885482788086,-0.03565108290706809,0.1354552182185481
+2024-05-29,45.65999984741211,45.65999984741211,45.119998931884766,45.2599983215332,39.324764251708984,690400,0.0,0.0,0.0,False,-0.006584607616015314,-0.006606381780261867,0.7198234923653564,41.04885482788086,-0.04200094213105432,0.13560591433687053
+2024-05-30,45.15999984741211,45.33000183105469,44.959999084472656,45.029998779296875,39.12492370605469,1509900,0.0,0.0,0.0,False,-0.00508179894926164,-0.005094755202229417,0.7110836951489385,41.04885482788086,-0.04686930073672646,0.13548025413842124
+2024-05-31,45.209999084472656,45.880001068115234,45.08000183105469,45.880001068115234,39.86345672607422,1219000,0.0,0.0,0.0,False,0.01887628013202347,0.018700333848844928,0.7433825903079077,41.04885482788086,-0.02887773865500154,0.13256914242821918
+2024-06-03,45.91999816894531,45.91999816894531,45.02000045776367,45.2400016784668,39.3073844909668,1288500,0.0,0.0,0.0,False,-0.013949423376114378,-0.014047630944641261,0.7190634084491556,41.04885482788086,-0.04242433422847247,0.13304135099316894
+2024-06-04,45.099998474121094,45.459999084472656,44.65999984741211,45.349998474121094,39.40296173095703,1204900,0.0,0.0,0.0,False,0.0024315339529192848,0.0024285825575477153,0.7232433694940208,41.04885482788086,-0.0400959564846598,0.13189623448413848
+2024-06-05,45.5,45.880001068115234,45.15999984741211,45.790000915527344,39.785255432128906,780900,0.0,0.0,0.0,False,0.009702156497325642,0.009655392806114677,0.7399625463478305,41.04885482788086,-0.030782817232058335,0.13216247567480033
+2024-06-06,45.65999984741211,46.189998626708984,45.650001525878906,46.15999984741211,40.10674285888672,1004700,0.0,0.0,0.0,False,0.008080567116283799,0.008048094149854867,0.7540224304834142,41.04885482788086,-0.02295099273644652,0.13233389038195859
+2024-06-07,46.13999938964844,46.459999084472656,45.900001525878906,46.220001220703125,40.15887451171875,1243500,0.0,0.0,0.0,False,0.0012998226511551358,0.0012989786130136684,0.7563023485691907,41.04885482788086,-0.02168100230551684,0.13159235071097553
+2024-06-10,46.36000061035156,47.04999923706055,46.27000045776367,46.97999954223633,40.8192024230957,1056500,0.0,0.0,0.0,False,0.016442888885849216,0.016309168430997677,0.78518103293667,41.04885482788086,-0.005594611731511101,0.13247374285314972
+2024-06-11,47.0,47.040000915527344,46.45000076293945,46.459999084472656,40.367401123046875,1024300,0.0,0.0,0.0,False,-0.011068351982134628,-0.011130061964300525,0.7654220209122962,41.04885482788086,-0.01660104058179801,0.13188321581459372
+2024-06-12,46.720001220703125,46.790000915527344,46.36000061035156,46.45000076293945,40.35871505737305,856800,0.0,0.0,0.0,False,-0.00021517525112280111,-0.00021519840463858427,0.7650421457856087,41.04885482788086,-0.016812643699844698,0.13169929534670735
+2024-06-13,46.45000076293945,46.45000076293945,46.119998931884766,46.13999938964844,40.08936309814453,748100,0.0,0.0,0.0,False,-0.00667394784114439,-0.0066963182190820205,0.7532623465672139,41.04885482788086,-0.02337438483386456,0.13184381600396342
+2024-06-14,46.06999969482422,46.189998626708984,45.599998474121094,45.63999938964844,39.65493392944336,1345100,0.0,0.0,0.0,False,-0.010836519593430016,-0.010895662327564413,0.7342630847962153,41.04885482788086,-0.03395760744805798,0.13231747879297812
+2024-06-17,45.689998626708984,46.27000045776367,45.61000061035156,46.09000015258789,40.045921325683594,769300,0.0,0.0,0.0,False,0.009859741462081573,0.009811451370335936,0.7513624704395381,41.04885482788086,-0.024432679216085273,0.1320674496715435
+2024-06-18,46.29999923706055,46.54999923706055,46.0,46.09000015258789,40.045921325683594,887900,0.0,0.0,0.0,False,0.0,0.0,0.7513624704395381,41.04885482788086,-0.024432679216085273,0.13206240234175987
+2024-06-20,46.150001525878906,46.599998474121094,46.09000015258789,46.599998474121094,40.489036560058594,1236200,0.0,0.0,0.0,False,0.011065177668688309,0.011004406475352014,0.7707416073372244,41.04885482788086,-0.013637853483845053,0.13190974038245282
+2024-06-21,46.619998931884766,46.93000030517578,46.58000183105469,46.75,40.61936950683594,1228200,0.0,0.0,0.0,False,0.003218968833304192,0.0032137990444179258,0.776441569383078,41.04885482788086,-0.010462784475858466,0.13192184484388525
+2024-06-24,46.81999969482422,47.68000030517578,46.81999969482422,47.529998779296875,41.29707717895508,1968100,0.0,0.0,0.0,False,0.016684347402415645,0.016546692687612777,0.8060803376667576,41.29707717895508,0.0,0.13251365055769396
+2024-06-25,47.45000076293945,47.689998626708984,47.33000183105469,47.65999984741211,41.41004180908203,942000,0.0,0.0,0.0,False,0.0027354146550719882,0.002731680217012006,0.8110207162906486,41.41004180908203,0.0,0.13219097494318552
+2024-06-26,47.650001525878906,47.68000030517578,47.36000061035156,47.63999938964844,41.39265823364258,1089200,0.0,0.0,0.0,False,-0.0004197913037518042,-0.0004198794407881277,0.8102604655430354,41.41004180908203,-0.0004197913037518042,0.1318726897677016
+2024-06-27,47.70000076293945,47.84000015258789,47.470001220703125,47.70000076293945,41.444793701171875,910100,0.0,0.0,0.0,False,0.0012595341723407039,0.0012587416245992285,0.8125405504602243,41.444793701171875,0.0,0.13187129377073614
+2024-06-28,47.83000183105469,48.13999938964844,47.59000015258789,47.97999954223633,41.68806838989258,1377800,0.0,0.0,0.0,False,0.0058698491896178595,0.005852688744932688,0.8231798901414928,41.68806838989258,0.0,0.13166690367224304
+2024-07-01,48.09000015258789,48.18000030517578,47.7599983215332,48.16999816894531,41.853153228759766,1122100,0.0,0.0,0.0,False,0.003960002111952354,0.0039521819420499866,0.8303996863569223,41.853153228759766,0.0,0.13147743761344144
+2024-07-02,48.16999816894531,48.529998779296875,48.11000061035156,48.25,41.92266082763672,940000,0.0,0.0,0.0,False,0.0016607493943656682,0.001659371875022282,0.8334395215274866,41.92266082763672,0.0,0.13147690879355645
+2024-07-03,48.2599983215332,48.7599983215332,48.2599983215332,48.58000183105469,42.20939254760742,705100,0.0,0.0,0.0,False,0.00683954010337251,0.006816256554513099,0.8459794046620819,42.20939254760742,0.0,0.1312881884651424
+2024-07-05,48.68000030517578,48.70000076293945,48.02000045776367,48.16999816894531,41.853153228759766,703100,0.0,0.0,0.0,False,-0.00843981155250828,-0.008475628429535207,0.8303996863569225,42.20939254760742,-0.00843981155250828,0.13156474080965147
+2024-07-08,48.220001220703125,48.400001525878906,48.099998474121094,48.220001220703125,41.89659881591797,1163800,0.0,0.0,0.0,False,0.0010380481231782035,0.0010375097237826287,0.8322997293160113,42.20939254760742,-0.007410524359872217,0.131304462583505
+2024-07-09,48.099998474121094,48.459999084472656,47.939998626708984,48.33000183105469,41.99217224121094,1140700,0.0,0.0,0.0,False,0.0022811738421271155,0.0022785759152099227,0.8364795235294635,42.20939254760742,-0.005146255212071238,0.1308811718765714
+2024-07-10,48.189998626708984,48.27000045776367,48.060001373291016,48.130001068115234,41.818397521972656,692100,0.0,0.0,0.0,False,-0.004138264585125229,-0.004146850898491606,0.8288796853559339,42.20939254760742,-0.009263223231506301,0.13097716942643764
+2024-07-11,48.33000183105469,48.33000183105469,48.040000915527344,48.290000915527344,41.95742416381836,1500600,0.0,0.0,0.0,False,0.0033245329827058523,0.0033190189406260206,0.8349598561913005,42.20939254760742,-0.005969486139959734,0.13082446893952793
+2024-07-12,48.470001220703125,48.529998779296875,48.15999984741211,48.439998626708984,42.08774185180664,1159200,0.0,0.0,0.0,False,0.003105950629368248,0.003101137129132784,0.8406591509115033,42.20939254760742,-0.0028820764398249654,0.13076585315343822
+2024-07-15,48.599998474121094,48.880001068115234,48.33000183105469,48.709999084472656,42.32233428955078,1135300,0.0,0.0,0.0,False,0.00557388986489582,0.005558413224209499,0.8509187822974966,42.32233428955078,0.0,0.13076118186606922
+2024-07-16,48.720001220703125,48.97999954223633,48.540000915527344,48.880001068115234,42.47004699707031,1645400,0.0,0.0,0.0,False,0.0034901833747862376,0.0034841068195481683,0.8573788282595509,42.47004699707031,0.0,0.1300336630086697
+2024-07-17,48.97999954223633,49.25,48.810001373291016,48.81999969482422,42.41791915893555,1253800,0.0,0.0,0.0,False,-0.0012274024123015703,-0.0012281562875777912,0.8550990770051874,42.47004699707031,-0.0012274024123015703,0.1300420797353379
+2024-07-18,48.95000076293945,49.29999923706055,48.83000183105469,49.02000045776367,42.59169006347656,1672400,0.0,0.0,0.0,False,0.004096639061664353,0.004088270682896479,0.8626987483473043,42.59169006347656,0.0,0.12983840722980236
+2024-07-19,49.16999816894531,49.439998626708984,48.83000183105469,48.95000076293945,42.53086853027344,1649600,0.0,0.0,0.0,False,-0.0014280140823826892,-0.0014290346662135297,0.8600387883034277,42.59169006347656,-0.0014280140823826892,0.12985611384598766
+2024-07-22,48.970001220703125,49.34000015258789,48.83000183105469,49.150001525878906,42.70464324951172,1479000,0.0,0.0,0.0,False,0.004085849295896393,0.0040775248808285714,0.8676386264769573,42.70464324951172,0.0,0.12972511777923065
+2024-07-23,49.2400016784668,49.2400016784668,48.810001373291016,48.900001525878906,42.4874267578125,1524300,0.0,0.0,0.0,False,-0.0050864841659039595,-0.005099464360901049,0.8581389121757517,42.70464324951172,-0.0050864841659039595,0.1298702725654316
+2024-07-24,49.0,49.0,48.0,48.0,41.70545196533203,1897800,0.0,0.0,0.0,False,-0.018404851791516852,-0.018576328335544845,0.8239401408891067,42.70464324951172,-0.023397719970207453,0.1308575265200685
+2024-07-25,48.13999938964844,48.31999969482422,47.720001220703125,47.720001220703125,41.4621696472168,1205600,0.0,0.0,0.0,False,-0.005833345681458213,-0.005850426098753895,0.8133004675450131,42.70464324951172,-0.029094578662921533,0.130976911212724
+2024-07-26,47.77000045776367,48.400001525878906,47.77000045776367,48.099998474121094,41.79233169555664,1366600,0.0,0.0,0.0,False,0.007962970851478568,0.007931433708030141,0.8277397263130464,42.70464324951172,-0.021363287093271954,0.13116023487043113
+2024-07-29,48.2599983215332,48.310001373291016,47.72999954223633,48.02000045776367,41.72282791137695,699800,0.0,0.0,0.0,False,-0.0016630750513275672,-0.0016644594958103787,0.8247000579738948,42.70464324951172,-0.022990833394820442,0.13095704205251193
+2024-07-30,48.16999816894531,48.33000183105469,47.77000045776367,48.33000183105469,41.99217224121094,1307700,0.0,0.0,0.0,False,0.006455562657595948,0.0064348147580217206,0.8364795235294642,42.70464324951172,-0.016683689502755117,0.13088090099617788
+2024-07-31,48.63999938964844,48.66999816894531,48.06999969482422,48.08000183105469,41.77495574951172,935900,0.0,0.0,0.0,False,-0.005172785309878414,-0.005186210480839836,0.8269798092282585,42.70464324951172,-0.021770173668659076,0.13082188664210856
+2024-08-01,48.2400016784668,48.29999923706055,47.45000076293945,47.93000030517578,41.644630432128906,1747600,0.0,0.0,0.0,False,-0.0031196997110962688,-0.0031245761188328967,0.8212801808452304,42.70464324951172,-0.024821956975250803,0.13074840715744634
+2024-08-02,47.5099983215332,47.61000061035156,46.2400016784668,47.06999969482422,40.89740753173828,3293600,0.0,0.0,0.0,False,-0.01794283903199534,-0.018105763596677597,0.7886012437281611,42.70464324951172,-0.04231941962878005,0.1317205940726602
+2024-08-05,45.61000061035156,46.279998779296875,44.970001220703125,45.72999954223633,39.73312759399414,1701900,0.0,0.0,0.0,False,-0.02846830662409605,-0.028881387561506353,0.7376827950934683,42.70464324951172,-0.06958296403873021,0.13495348670855828
+2024-08-06,46.41999816894531,47.060001373291016,46.08000183105469,46.77000045776367,40.636741638183594,2538900,0.0,0.0,0.0,False,0.02274208195797911,0.022487335883913113,0.7772013196364542,42.70464324951172,-0.048423343551799114,0.1365516842757629
+2024-08-07,47.279998779296875,47.54999923706055,46.369998931884766,46.41999816894531,40.3326416015625,1223600,0.0,0.0,0.0,False,-0.007483376480543202,-0.0075115174230650835,0.7639018530798964,42.70464324951172,-0.05554434992209756,0.13658990995877707
+2024-08-08,45.75,46.369998931884766,45.540000915527344,46.29999923706055,41.059837341308594,1978700,0.94,0.0,0.0,False,0.01802995566047727,0.017869343688005256,0.7957049252803607,42.70464324951172,-0.03851585642790567,0.13764858924333415
+2024-08-09,46.34000015258789,46.380001068115234,45.25,45.619998931884766,40.4567985534668,1126200,0.0,0.0,0.0,False,-0.014686828465223956,-0.014795747698021592,0.7693317150686103,42.70464324951172,-0.05263700911658176,0.13841074429505956
+2024-08-12,45.709999084472656,45.90999984741211,44.63999938964844,44.77000045776367,39.7030029296875,2204500,0.0,0.0,0.0,False,-0.01863211254304009,-0.01880787701823471,0.7363653274274817,42.70464324951172,-0.07028838298183271,0.13976988899632606
+2024-08-13,44.650001525878906,44.779998779296875,44.209999084472656,44.65999984741211,39.60545349121094,2884300,0.0,0.0,0.0,False,-0.002456978849920244,-0.002460002175634891,0.7320991145422575,42.70464324951172,-0.07257266476137147,0.13929631311257948
+2024-08-14,44.849998474121094,45.720001220703125,44.689998626708984,45.58000183105469,40.421329498291016,1270600,0.0,0.0,0.0,False,0.020600092541829707,0.020390780321676325,0.7677805165934493,42.70464324951172,-0.05346757582963324,0.14065020484330426
+2024-08-15,45.720001220703125,46.349998474121094,45.63999938964844,46.119998931884766,40.90021514892578,1874900,0.0,0.0,0.0,False,0.011847350311795513,0.011777719874984988,0.7887240316478987,42.70464324951172,-0.04225367461901397,0.14055094636514887
+2024-08-16,46.04999923706055,46.900001525878906,46.04999923706055,46.869998931884766,41.565330505371094,1183800,0.0,0.0,0.0,False,0.01626190361159452,0.01613109508222519,0.8178120894382996,42.70464324951172,-0.026678896191309365,0.1413860781033605
+2024-08-19,47.0,47.279998779296875,46.88999938964844,47.08000183105469,41.75156784057617,1647700,0.0,0.0,0.0,False,0.004480593151569234,0.0044705851773792285,0.8259569658370767,42.70464324951172,-0.022317840319306392,0.1414073853567622
+2024-08-20,47.13999938964844,47.150001525878906,46.31999969482422,46.36000061035156,41.11304473876953,1475800,0.0,0.0,0.0,False,-0.01529339219654624,-0.015411542277194401,0.7980318898245147,42.70464324951172,-0.03726991703086957,0.141950133161215
+2024-08-21,46.54999923706055,46.720001220703125,46.33000183105469,46.54999923706055,41.28154373168945,1805800,0.0,0.0,0.0,False,0.004098431385720858,0.00409005569281198,0.8054010001542984,42.70464324951172,-0.033324233842851214,0.14198436545687096
+2024-08-22,46.63999938964844,46.72999954223633,46.45000076293945,46.540000915527344,41.272674560546875,944500,0.0,0.0,0.0,False,-0.00021484591759024507,-0.00021486900028060474,0.8050131171198018,42.70464324951172,-0.03353192018484352,0.14197637606156902
+2024-08-23,46.70000076293945,46.970001220703125,46.59000015258789,46.970001220703125,41.65401077270508,1350400,0.0,0.0,0.0,False,0.009239435442905064,0.009197012965539065,0.8216904192890271,42.70464324951172,-0.024602300753763018,0.14214740304140502
+2024-08-26,47.0,47.400001525878906,46.88999938964844,47.130001068115234,41.795902252197266,892600,0.0,0.0,0.0,False,0.0034064301818725884,0.0034006414408171313,0.8278958805153214,42.70464324951172,-0.021279676591721475,0.14210068881766838
+2024-08-27,47.040000915527344,47.060001373291016,46.45000076293945,46.5099983215332,41.246070861816406,1497100,0.0,0.0,0.0,False,-0.0131551506428349,-0.013242446071959426,0.8038496348477249,42.70464324951172,-0.03415488988336157,0.14273568743188525
+2024-08-28,46.61000061035156,46.65999984741211,45.970001220703125,46.130001068115234,40.909080505371094,1280300,0.0,0.0,0.0,False,-0.00817024141703837,-0.008203800756380568,0.7891117478509824,42.70464324951172,-0.042046077604480536,0.14292454724251322
+2024-08-29,46.650001525878906,47.27000045776367,46.540000915527344,47.22999954223633,41.88458251953125,1564100,0.0,0.0,0.0,False,0.023845610854833943,0.02356574460070287,0.8317742103660486,42.70464324951172,-0.019203081154175128,0.14472934272706955
+2024-08-30,46.939998626708984,47.36000061035156,46.939998626708984,47.33000183105469,41.9732666015625,722000,0.0,0.0,0.0,False,0.0021173442994184555,0.0021151058850829916,0.835652707048189,42.70464324951172,-0.017126396389169685,0.14473373449711044
+2024-09-03,47.0,47.060001373291016,46.27000045776367,46.689998626708984,41.40570068359375,1374100,0.0,0.0,0.0,False,-0.013522081170294742,-0.013614337115436262,0.810830862143012,42.70464324951172,-0.030416893037335524,0.1454335915900333
+2024-09-04,46.65999984741211,47.11000061035156,46.470001220703125,46.52000045776367,41.254940032958984,1054900,0.0,0.0,0.0,False,-0.003641060244018557,-0.0036477050381695866,0.8042375178822212,42.70464324951172,-0.033947203541369264,0.14493808596202404
+2024-09-05,46.84000015258789,46.970001220703125,46.599998474121094,46.650001525878906,41.3702278137207,955900,0.0,0.0,0.0,False,0.0027945206239450293,0.0027906232104327753,0.8092794968364385,42.70464324951172,-0.031247549077845882,0.1449517761806106
+2024-09-06,46.77000045776367,46.939998626708984,46.18000030517578,46.29999923706055,41.059837341308594,1059800,0.0,0.0,0.0,False,-0.007502749895642702,-0.007531037100340434,0.7957049252803605,42.70464324951172,-0.03851585642790567,0.1434079009157046
+2024-09-09,46.540000915527344,46.68000030517578,46.29999923706055,46.310001373291016,41.06871032714844,940900,0.0,0.0,0.0,False,0.0002160989038044736,0.00021607555779966432,0.79609297514627,42.70464324951172,-0.03830808075845449,0.1433448931714546
+2024-09-10,46.36000061035156,46.709999084472656,46.060001373291016,46.560001373291016,41.2904167175293,819600,0.0,0.0,0.0,False,0.005398425921212757,0.005383906650696826,0.8057890500202078,42.70464324951172,-0.03311645817339992,0.14336726499338498
+2024-09-11,46.43000030517578,46.84000015258789,46.209999084472656,46.56999969482422,41.29928207397461,1045500,0.0,0.0,0.0,False,0.00021470736190343231,0.00021468431557655624,0.8061767662232917,42.70464324951172,-0.0329088611588666,0.1433252118148165
+2024-09-12,46.7400016784668,47.15999984741211,46.61000061035156,46.97999954223633,41.662872314453125,1932200,0.0,0.0,0.0,False,0.008803790822011326,0.00876526341529049,0.8220779686606985,42.70464324951172,-0.024394793066688458,0.14327049876091164
+2024-09-13,47.08000183105469,47.41999816894531,47.04999923706055,47.400001525878906,42.035343170166016,821800,0.0,0.0,0.0,False,0.00894011466376221,0.008900388434464309,0.8383675546268401,42.70464324951172,-0.015672770650141277,0.14349833959416677
+2024-09-16,47.56999969482422,47.65999984741211,47.33000183105469,47.59000015258789,42.20383834838867,1094400,0.0,0.0,0.0,False,0.004008416858655384,0.004000404559751545,0.8457364981252113,42.70464324951172,-0.011727176789581795,0.14343141236652493
+2024-09-17,47.77000045776367,47.900001525878906,47.41999816894531,47.560001373291016,42.1772346496582,1609800,0.0,0.0,0.0,False,-0.0006303620659063869,-0.0006305608276057332,0.8445730158531344,42.70464324951172,-0.012350146488099845,0.1433361572802067
+2024-09-18,47.58000183105469,47.959999084472656,47.25,47.36000061035156,41.999874114990234,891200,0.0,0.0,0.0,False,-0.00420512478215318,-0.004213991184318114,0.8368163561516793,42.70464324951172,-0.01650333736319276,0.14329627783169321
+2024-09-19,47.79999923706055,47.810001373291016,47.09000015258789,47.189998626708984,41.8491096496582,1697100,0.0,0.0,0.0,False,-0.0035896408860478513,-0.003596099106653805,0.8302228450594757,42.70464324951172,-0.020033737194685486,0.14321344136975586
+2024-09-20,47.189998626708984,47.279998779296875,46.90999984741211,47.16999816894531,41.83137130737305,895900,0.0,0.0,0.0,False,-0.00042386426936324995,-0.00042395412521469163,0.8294470789904826,42.70464324951172,-0.020449109878670102,0.14311769143667236
+2024-09-23,47.189998626708984,47.77000045776367,47.06999969482422,47.650001525878906,42.25704574584961,1339500,0.0,0.0,0.0,False,0.010175961848076787,0.010124535330248199,0.8480634626693653,42.70464324951172,-0.010481237392545806,0.14325640763731917
+2024-09-24,47.88999938964844,47.900001525878906,47.33000183105469,47.47999954223633,42.10628890991211,953700,0.0,0.0,0.0,False,-0.0035676141878021594,-0.003573993299958651,0.8414702852399873,42.70464324951172,-0.01401145856912056,0.1432058904380614
+2024-09-25,47.5099983215332,47.61000061035156,47.189998626708984,47.290000915527344,41.93778991699219,1158200,0.0,0.0,0.0,False,-0.004001753592686175,-0.004009782034315821,0.8341011749102034,42.70464324951172,-0.017957141757139028,0.14297653539543673
+2024-09-26,47.349998474121094,47.400001525878906,46.540000915527344,46.65999984741211,41.379093170166016,2617000,0.0,0.0,0.0,False,-0.013322035995029902,-0.013411570392654233,0.809667213039523,42.70464324951172,-0.031039952063312448,0.1428169354180473
+2024-09-27,46.790000915527344,47.06999969482422,46.65999984741211,46.9900016784668,41.671749114990234,951700,0.0,0.0,0.0,False,0.007072555786099777,0.007047662566962874,0.8224661853580209,42.70464324951172,-0.02418692806977829,0.1426224185968902
+2024-09-30,47.0,47.279998779296875,46.779998779296875,47.130001068115234,41.795902252197266,2127800,0.0,0.0,0.0,False,0.002979311880200619,0.0029748825259984907,0.8278958805153218,42.70464324951172,-0.021279676591721475,0.1426277117234911
+2024-10-01,47.0099983215332,47.40999984741211,46.95000076293945,47.38999938964844,42.0264778137207,1682600,0.0,0.0,0.0,False,0.005516702573667098,0.005501541304606124,0.8379798384237562,42.70464324951172,-0.01588036766467471,0.14263925361002996
+2024-10-02,47.63999938964844,47.63999938964844,47.02000045776367,47.18000030517578,41.84024429321289,2127000,0.0,0.0,0.0,False,-0.004431337818345815,-0.004441185298217663,0.8298351288563919,42.70464324951172,-0.02024133420921881,0.1419115963707074
+2024-10-03,47.2599983215332,47.7400016784668,47.099998474121094,47.47999954223633,42.10628890991211,1504400,0.0,0.0,0.0,False,0.00635858181980975,0.006338451327620228,0.8414702852399873,42.70464324951172,-0.01401145856912056,0.14104675928418473
+2024-10-04,47.75,47.81999969482422,47.470001220703125,47.650001525878906,42.25704574584961,946600,0.0,0.0,0.0,False,0.003580387629507076,0.0035739932999587064,0.8480634626693655,42.70464324951172,-0.010481237392545806,0.14055986654941954
+2024-10-07,47.790000915527344,47.9900016784668,47.380001068115234,47.650001525878906,42.25704574584961,1545000,0.0,0.0,0.0,False,0.0,0.0,0.8480634626693655,42.70464324951172,-0.010481237392545806,0.14048510718371535
+2024-10-08,47.470001220703125,47.470001220703125,46.959999084472656,47.08000183105469,41.75156784057617,1717800,0.0,0.0,0.0,False,-0.011961979271186585,-0.012034099455660459,0.8259569658370773,42.70464324951172,-0.022317840319306392,0.1410694619699394
+2024-10-09,46.97999954223633,47.47999954223633,46.869998931884766,47.45000076293945,42.079681396484375,1180900,0.0,0.0,0.0,False,0.007858712208391072,0.007827993365011107,0.8403066361364979,42.70464324951172,-0.014634517595097596,0.1395684707179007
+2024-10-10,47.4900016784668,47.68000030517578,47.27000045776367,47.529998779296875,42.15062713623047,731000,0.0,0.0,0.0,False,0.0016859856679434237,0.001684565989588082,0.8434093667496452,42.70464324951172,-0.01297320551407688,0.13953390813798455
+2024-10-11,47.540000915527344,47.81999969482422,47.540000915527344,47.689998626708984,42.292518615722656,1043700,0.0,0.0,0.0,False,0.0033662958093978457,0.00336064251920505,0.8496148279759392,42.70464324951172,-0.009650581352035448,0.13955602677704534
+2024-10-14,47.70000076293945,47.779998779296875,47.54999923706055,47.68000030517578,42.283653259277344,668800,0.0,0.0,0.0,False,-0.0002096199690981848,-0.0002096419424346609,0.8492271117728554,42.70464324951172,-0.00985817836656877,0.13954906655601335
+2024-10-15,47.4900016784668,47.540000915527344,47.06999969482422,47.22999954223633,41.88458251953125,1701300,0.0,0.0,0.0,False,-0.009437943720213782,-0.009482763337313488,0.8317742103660497,42.70464324951172,-0.019203081154175128,0.13977381073865838
+2024-10-16,47.34000015258789,47.599998474121094,47.2400016784668,47.43000030517578,42.061946868896484,1771400,0.0,0.0,0.0,False,0.004234597522430272,0.004225656845567099,0.8395310368989175,42.70464324951172,-0.015049800951623338,0.13966345420708334
+2024-10-17,47.41999816894531,47.47999954223633,47.060001373291016,47.099998474121094,41.76929473876953,1225400,0.0,0.0,0.0,False,-0.006957645851228045,-0.006981963128769232,0.8267322314118326,42.70464324951172,-0.02190273561769851,0.13987604313080643
+2024-10-18,47.099998474121094,47.130001068115234,46.779998779296875,47.11000061035156,41.77816390991211,1029700,0.0,0.0,0.0,False,0.00021233710547541307,0.00021231456514294174,0.8271201144463292,42.70464324951172,-0.021695049275706202,0.13980725492503976
+2024-10-21,47.18000030517578,47.29999923706055,46.65999984741211,46.68000030517578,41.396827697753906,1695900,0.0,0.0,0.0,False,-0.00912764412003586,-0.009169556298200484,0.8104428122771039,42.70464324951172,-0.030624668706786706,0.14013818774773917
+2024-10-22,46.81999969482422,46.90999984741211,46.619998931884766,46.86000061035156,41.556461334228516,678100,0.0,0.0,0.0,False,0.0038561804213628204,0.0038487644164963554,0.817424206403804,42.70464324951172,-0.026886582533301673,0.14001153578136735
+2024-10-23,46.81999969482422,46.97999954223633,46.70000076293945,46.939998626708984,41.627403259277344,2010700,0.0,0.0,0.0,False,0.001707121414363355,0.001705665938815218,0.8205267701855383,42.70464324951172,-0.025225359779739942,0.13973011390586615
+2024-10-24,46.97999954223633,47.08000183105469,46.81999969482422,46.91999816894531,41.60966491699219,898500,0.0,0.0,0.0,False,-0.00042612175865675006,-0.00042621257433329065,0.8197510041165452,42.70464324951172,-0.025640732463724558,0.13973308342497212
+2024-10-25,46.970001220703125,47.09000015258789,46.72999954223633,46.849998474121094,41.547584533691406,1507900,0.0,0.0,0.0,False,-0.0014919702772090426,-0.0014930843731329679,0.8170359897064821,42.70464324951172,-0.02709444753021184,0.13973435247069618
+2024-10-28,46.689998626708984,46.79999923706055,46.529998779296875,46.650001525878906,41.3702278137207,819800,0.0,0.0,0.0,False,-0.004268761276046806,-0.004277898449675865,0.8092794968364396,42.70464324951172,-0.031247549077845882,0.13956317633648482
+2024-10-29,46.79999923706055,46.849998474121094,46.45000076293945,46.81999969482422,41.52098846435547,2030100,0.0,0.0,0.0,False,0.0036441822683115355,0.003637558323805727,0.8158728410972307,42.70464324951172,-0.02771723857381203,0.1392617571982036
+2024-10-30,46.86000061035156,46.959999084472656,46.689998626708984,46.7400016784668,41.45004653930664,888800,0.0,0.0,0.0,False,-0.0017085798694250753,-0.0017100411567314358,0.8127702773154963,42.70464324951172,-0.029378461327373873,0.13928351927148377
+2024-10-31,46.72999954223633,46.779998779296875,46.4900016784668,46.5,41.23720169067383,1567900,0.0,0.0,0.0,False,-0.005134972488655132,-0.005148201767305328,0.8034617518132294,42.70464324951172,-0.03436257622535388,0.13933772166835234
+2024-11-01,46.720001220703125,46.83000183105469,46.47999954223633,46.47999954223633,41.21946716308594,1442600,0.0,0.0,0.0,False,-0.00043006137324541616,-0.0004301538761600327,0.802686152575649,42.70464324951172,-0.03477785958187962,0.1392265793162974
+2024-11-04,46.630001068115234,46.939998626708984,46.58000183105469,46.790000915527344,41.494380950927734,2812400,0.0,0.0,0.0,False,0.006669513381968084,0.006647370577552385,0.8147091919937408,42.70464324951172,-0.028340297599789066,0.13600197736342623
+2024-11-05,46.95000076293945,47.4900016784668,46.849998474121094,47.4900016784668,42.11515808105469,1477600,0.0,0.0,0.0,False,0.014960510698089458,0.014849706020735627,0.8418581682744843,42.70464324951172,-0.013803772227128253,0.13670982124307146
+2024-11-06,48.29999923706055,48.5099983215332,47.95000076293945,48.380001068115234,42.9044303894043,2279200,0.0,0.0,0.0,False,0.018740813149284108,0.01856736776470122,0.8763760880535991,42.9044303894043,0.0,0.13756960068846016
+2024-11-07,48.5,48.68000030517578,48.13999938964844,48.349998474121094,42.87781524658203,1926300,0.0,0.0,0.0,False,-0.000620335535997163,-0.0006205280236945292,0.8752121052872841,42.9044303894043,-0.000620335535997163,0.1373454817953256
+2024-11-08,48.4900016784668,48.4900016784668,47.97999954223633,48.18000030517578,42.72706604003906,1390700,0.0,0.0,0.0,False,-0.0035157856265772836,-0.0035219805250821376,0.8686192615207313,42.9044303894043,-0.004133940195813368,0.13592483512732478
+2024-11-11,48.20000076293945,48.36000061035156,48.0099983215332,48.130001068115234,42.68272018432617,942800,0.0,0.0,0.0,False,-0.0010378867500833167,-0.0010384257275002685,0.8666798463482486,42.9044303894043,-0.005167536384141802,0.13590907763406823
+2024-11-12,48.2599983215332,48.290000915527344,47.65999984741211,47.849998474121094,42.434410095214844,1448400,0.0,0.0,0.0,False,-0.005817578824381275,-0.005834566854246388,0.8558202892022337,42.9044303894043,-0.01095505265828045,0.13604600113258758
+2024-11-13,46.97999954223633,47.27000045776367,46.810001373291016,46.9900016784668,42.51585006713867,1353300,0.95,0.0,0.0,False,0.001919196513892718,0.0019173572092120136,0.8593819730316821,42.9044303894043,-0.00905688104325908,0.13595967942365428
+2024-11-14,47.099998474121094,47.45000076293945,46.959999084472656,47.45000076293945,42.93204116821289,1242800,0.0,0.0,0.0,False,0.009789081023124258,0.009741478374833483,0.8775836138186259,42.93204116821289,0.0,0.13566749786067842
+2024-11-15,47.400001525878906,48.04999923706055,47.400001525878906,47.849998474121094,43.2939567565918,2874900,0.0,0.0,0.0,False,0.008429964626207154,0.008394630910184072,0.8934115772658631,43.2939567565918,0.0,0.1358782138248044
+2024-11-18,47.970001220703125,48.31999969482422,47.869998931884766,48.279998779296875,43.683013916015625,2612000,0.0,0.0,0.0,False,0.008986408001726343,0.008946270519319514,0.9104265462143664,43.683013916015625,0.0,0.13547633777573378
+2024-11-19,48.279998779296875,48.4900016784668,48.119998931884766,48.4900016784668,43.873023986816406,1112400,0.0,0.0,0.0,False,0.00434974727627746,0.004340314469252679,0.9187364188802905,43.873023986816406,0.0,0.1336986712320885
+2024-11-20,48.5,48.630001068115234,48.08000183105469,48.4900016784668,43.873023986816406,1783300,0.0,0.0,0.0,False,0.0,0.0,0.9187364188802905,43.873023986816406,0.0,0.133700868563189
+2024-11-21,48.7599983215332,49.20000076293945,48.529998779296875,49.130001068115234,44.45207977294922,1476800,0.0,0.0,0.0,False,0.013198447098308419,0.013112106473766814,0.9440607600004798,44.45207977294922,0.0,0.13426902066026025
+2024-11-22,49.22999954223633,49.66999816894531,49.13999938964844,49.630001068115234,44.904476165771484,1896200,0.0,0.0,0.0,False,0.010177170452608797,0.010125731759241415,0.9638457977252328,44.904476165771484,0.0,0.1344709167490087
+2024-11-25,49.86000061035156,49.900001525878906,48.939998626708984,49.15999984741211,44.47922134399414,1471400,0.0,0.0,0.0,False,-0.009470210056731432,-0.009515337633736968,0.9452477655017455,44.904476165771484,-0.009470210056731432,0.13483665975902243
+2024-11-26,49.15999984741211,49.70000076293945,49.15999984741211,49.650001525878906,44.922569274902344,1670800,0.0,0.0,0.0,False,0.009967529050912027,0.009918180881820745,0.9646370791156058,44.922569274902344,0.0,0.13507185171137492
+2024-11-27,49.7400016784668,50.5099983215332,49.70000076293945,50.310001373291016,45.51972579956055,1277900,0.0,0.0,0.0,False,0.013293018059673312,0.013205441149051195,0.9907530352889933,45.51972579956055,0.0,0.13562953544622752
+2024-11-29,50.619998931884766,51.470001220703125,50.43000030517578,51.31999969482422,46.43355941772461,1291300,0.0,0.0,0.0,False,0.02007555190881405,0.01987669505193307,1.0307185011865667,46.43355941772461,0.0,0.13668832065572278
+2024-12-02,51.45000076293945,51.45000076293945,50.36000061035156,50.650001525878906,45.827354431152344,3312000,0.0,0.0,0.0,False,-0.013055320207497667,-0.013141289961900044,1.0042068209022865,46.43355941772461,-0.013055320207497667,0.1367822190325045
+2024-12-03,51.0,51.0,50.2599983215332,50.66999816894531,45.84545135498047,1156700,0.0,0.0,0.0,False,0.00039489348780352707,0.00039481553789077236,1.0049982691240724,46.43355941772461,-0.012665582180625301,0.13670725249655757
+2024-12-04,50.56999969482422,50.70000076293945,49.68000030517578,49.779998779296875,45.04018783569336,1992800,0.0,0.0,0.0,False,-0.017564741877050594,-0.017720832450149354,0.969780992062975,46.43355941772461,-0.030007856375950603,0.1378827419295954
+2024-12-05,49.849998474121094,50.31999969482422,49.75,50.16999816894531,45.393062591552734,1798900,0.0,0.0,0.0,False,0.007834664392312618,0.007804132775539757,0.985213565062145,46.43355941772461,-0.022408293467476414,0.13755687413418632
+2024-12-06,50.209999084472656,50.34000015258789,49.59000015258789,49.91999816894531,45.16686248779297,1642400,0.0,0.0,0.0,False,-0.0049831425959318,-0.004995599852418878,0.9753209627840622,46.43355941772461,-0.027279772341728292,0.13587012300732917
+2024-12-09,50.040000915527344,50.290000915527344,49.150001525878906,49.150001525878906,44.470176696777344,1194900,0.0,0.0,0.0,False,-0.015424710786672735,-0.015544909257838534,0.9448522082222661,46.43355941772461,-0.04228370052970365,0.13653501136249316
+2024-12-10,49.33000183105469,49.40999984741211,48.560001373291016,48.68000030517578,44.0449333190918,1970300,0.0,0.0,0.0,False,-0.009562439577991633,-0.00960845327373965,0.9262546764930171,46.43355941772461,-0.05144180477624605,0.13690499913416962
+2024-12-11,48.97999954223633,49.40999984741211,48.91999816894531,49.150001525878906,44.470176696777344,1642700,0.0,0.0,0.0,False,0.009654762662592464,0.009608453273739591,0.9448522082222659,46.43355941772461,-0.04228370052970365,0.13614371378502302
+2024-12-12,49.27000045776367,49.59000015258789,49.119998931884766,49.310001373291016,44.61494445800781,1582700,0.0,0.0,0.0,False,0.0032553898361495914,0.00325010252638572,0.9511834603337257,46.43355941772461,-0.03916596062249311,0.13583225251618986
+2024-12-13,49.41999816894531,49.59000015258789,49.060001373291016,49.09000015258789,44.415889739990234,756400,0.0,0.0,0.0,False,-0.00446161528240685,-0.004471597991609029,0.9424780303883213,46.43355941772461,-0.043452832456436496,0.1354057607513193
+2024-12-16,49.06999969482422,49.33000183105469,48.380001068115234,48.380001068115234,43.773494720458984,1811500,0.0,0.0,0.0,False,-0.014463180255800734,-0.01456879160154255,0.9143836204918823,46.43355941772461,-0.057287546563794645,0.13568723633569954
+2024-12-17,48.349998474121094,48.38999938964844,47.849998474121094,48.040000915527344,43.46586227416992,1309000,0.0,0.0,0.0,False,-0.007027824674580518,-0.007052636149877757,0.9009296680471766,46.43355941772461,-0.06391276440508797,0.13555975943916887
+2024-12-18,48.13999938964844,48.25,46.900001525878906,47.040000915527344,42.56108093261719,2721500,0.0,0.0,0.0,False,-0.02081590687987822,-0.021035612127140602,0.8613600930919088,46.43355941772461,-0.08339826913267434,0.13723566409430604
+2024-12-19,47.599998474121094,47.790000915527344,47.0,47.150001525878906,42.66061019897461,1818100,0.0,0.0,0.0,False,0.002338504196239599,0.0023357741506220536,0.8657128914803172,46.43355941772461,-0.08125479213876052,0.13709786859935724
+2024-12-20,47.209999084472656,47.849998474121094,46.959999084472656,47.54999923706055,43.02252197265625,2099200,0.0,0.0,0.0,False,0.008483511417057388,0.008447728667226047,0.8815406880961416,46.43355941772461,-0.07346060667850285,0.13723006435585247
+2024-12-23,47.7400016784668,48.040000915527344,47.220001220703125,47.95000076293945,43.38443374633789,1024600,0.0,0.0,0.0,False,0.008412146873018278,0.008376961948307731,0.8973684847119663,46.43355941772461,-0.06566642121824517,0.13730774484229036
+2024-12-24,48.18000030517578,48.66999816894531,47.959999084472656,48.66999816894531,44.03588104248047,1188700,0.0,0.0,0.0,False,0.015015692032573025,0.014904072504857884,0.925858785550711,46.43355941772461,-0.05163675594356654,0.13792550489606073
+2024-12-26,48.5099983215332,48.529998779296875,47.68000030517578,47.88999938964844,43.33014678955078,1456500,0.0,0.0,0.0,False,-0.016026345703152423,-0.016156156376885472,0.894994306878022,46.43355941772461,-0.06683555314497802,0.13894271066756073
+2024-12-27,47.86000061035156,48.040000915527344,47.540000915527344,47.880001068115234,43.321102142333984,796300,0.0,0.0,0.0,False,-0.00020873797775777803,-0.00020875976656161053,0.8945987495985417,46.43355941772461,-0.06703034000453001,0.13894532115136737
+2024-12-30,47.880001068115234,48.220001220703125,47.470001220703125,48.0099983215332,43.438724517822266,852500,0.0,0.0,0.0,False,0.002715128878804318,0.00271144957474185,0.8997428293773233,46.43355941772461,-0.06449720713762808,0.13895809827862063
+2024-12-31,48.060001373291016,48.52000045776367,48.060001373291016,48.15999984741211,43.57443618774414,782600,0.0,0.0,0.0,False,0.003124209364531394,0.0031193391635032626,0.9056780237150652,46.43355941772461,-0.06157450055162228,0.13895856226529427
+2025-01-02,48.349998474121094,48.79999923706055,48.220001220703125,48.720001220703125,44.081119537353516,1298200,0.0,0.0,0.0,False,0.011627995539088332,0.01156090994545832,0.9278372392737626,46.43355941772461,-0.05066249303026982,0.13937573986175558
+2025-01-03,48.900001525878906,49.18000030517578,48.720001220703125,48.790000915527344,44.14445495605469,928200,0.0,0.0,0.0,False,0.0014367924264606646,0.001435761227849692,0.9306071412185999,46.43355941772461,-0.04929849209010084,0.13912947149397664
+2025-01-06,49.0,49.2400016784668,48.790000915527344,48.86000061035156,44.207794189453125,1264100,0.0,0.0,0.0,False,0.001434817429765367,0.001433789062798693,0.9333772099948499,46.43355941772461,-0.047934408996047506,0.13895707468502239
+2025-01-07,49.0099983215332,49.11000061035156,48.650001525878906,48.650001525878906,44.017784118652344,1070300,0.0,0.0,0.0,False,-0.004298112454706349,-0.004307375893105416,0.9250673373289255,46.43355941772461,-0.0520264939704389,0.13891669441016627
+2025-01-08,48.779998779296875,49.52000045776367,48.7400016784668,49.459999084472656,44.75065612792969,1092600,0.0,0.0,0.0,False,0.01664945257811823,0.016512369917488976,0.9571186546714678,46.43355941772461,-0.036243254036487316,0.13974977778121597
+2025-01-10,49.84000015258789,49.91999816894531,48.90999984741211,49.18000030517578,44.49732208251953,1361400,0.0,0.0,0.0,False,-0.0056610129846128565,-0.0056770972494968215,0.9460393805549445,46.43355941772461,-0.041699093489395045,0.13990412239058408
+2025-01-13,49.2599983215332,49.84000015258789,49.22999954223633,49.59000015258789,44.868282318115234,1562300,0.0,0.0,0.0,False,0.008336686754042422,0.008302128515653297,0.9622629012816619,46.43355941772461,-0.03371003901570113,0.14008918138241502
+2025-01-14,49.75,50.91999816894531,49.650001525878906,50.4900016784668,45.682586669921875,4885800,0.0,0.0,0.0,False,0.01814877480785282,0.017986051662342153,0.9978755687908267,46.43355941772461,-0.016173060114708204,0.14114230000869818
+2025-01-15,50.97999954223633,51.189998626708984,50.65999984741211,50.790000915527344,45.95402908325195,2721300,0.0,0.0,0.0,False,0.005941923019626261,0.005924339414279441,1.0097467916233738,46.43355941772461,-0.010327236173275356,0.14093936240583446
+2025-01-16,50.79999923706055,51.52000045776367,50.68000030517578,51.47999954223633,46.57832336425781,1348600,0.0,0.0,0.0,False,0.013585191406717989,0.013493740019406404,1.0370495864666145,46.57832336425781,0.0,0.14138712095508446
+2025-01-17,51.400001525878906,51.75,51.2599983215332,51.709999084472656,46.78642272949219,1492500,0.0,0.0,0.0,False,0.004467729840917034,0.004457779162903739,1.046150573691499,46.78642272949219,0.0,0.14102856778420042
+2025-01-21,51.93000030517578,52.650001525878906,51.810001373291016,52.470001220703125,47.47406768798828,1854900,0.0,0.0,0.0,False,0.014697532283497905,0.014590570333349739,1.0762239378052278,47.47406768798828,0.0,0.1416370372008899
+2025-01-22,52.58000183105469,52.81999969482422,51.880001068115234,51.95000076293945,47.00357437133789,2144700,0.0,0.0,0.0,False,-0.009910533046011416,-0.009959969276089062,1.0556474518586891,47.47406768798828,-0.009910533046011416,0.14200864073109037
+2025-01-23,52.16999816894531,52.52000045776367,51.88999938964844,52.08000183105469,47.12119674682617,1272700,0.0,0.0,0.0,False,0.0025024134241162788,0.002499287601291676,1.0607915316374705,47.47406768798828,-0.00743291987282968,0.14068516469587083
+2025-01-24,52.27000045776367,52.54999923706055,52.02000045776367,52.099998474121094,47.1392936706543,1186100,0.0,0.0,0.0,False,0.0003840505988284004,0.0003839768702735633,1.0615829798592564,47.47406768798828,-0.0070517238913295754,0.14068156277502386
+2025-01-27,51.900001525878906,51.959999084472656,50.66999816894531,51.11000061035156,46.24355697631836,1913600,0.0,0.0,0.0,False,-0.019001911666181037,-0.019184768109988714,1.0224089621834684,47.47406768798828,-0.025919639323033206,0.14208617173773813
+2025-01-28,51.20000076293945,51.779998779296875,50.9900016784668,51.7599983215332,46.831661224365234,1839600,0.0,0.0,0.0,False,0.012717539188173754,0.012637350440029248,1.0481290274145505,47.47406768798828,-0.013531734163693465,0.14201657584063065
+2025-01-29,51.79999923706055,52.13999938964844,51.65999984741211,51.900001525878906,46.95833969116211,1124400,0.0,0.0,0.0,False,0.0027049748713796617,0.0027013230108306223,1.05366916496705,47.47406768798828,-0.010863362293192735,0.1415971503216789
+2025-01-30,52.13999938964844,52.439998626708984,51.720001220703125,52.130001068115234,47.16643524169922,3946600,0.0,0.0,0.0,False,0.004431492934071413,0.004421702781929789,1.062769985360522,47.47406768798828,-0.00648001027236389,0.1415400971801959
+2025-01-31,52.5099983215332,52.66999816894531,51.529998779296875,51.56999969482422,46.65975570678711,2097200,0.0,0.0,0.0,False,-0.0107423750028105,-0.010800490889660284,1.0406109366332372,47.47406768798828,-0.017152774574806573,0.14202159561625266
+2025-02-03,51.22999954223633,52.45000076293945,50.95000076293945,52.310001373291016,47.32929611206055,2349000,0.0,0.0,0.0,False,0.014349419432902133,0.014247440911217046,1.0698925188623547,47.47406768798828,-0.0030494874987163634,0.14191370520612173
+2025-02-04,52.119998931884766,52.849998474121094,51.90999984741211,52.709999084472656,47.69121551513672,1600100,0.0,0.0,0.0,False,0.007646836796796341,0.007617747938021565,1.0857206491410047,47.69121551513672,0.0,0.14199412374912807
+2025-02-05,52.709999084472656,53.08000183105469,52.650001525878906,53.060001373291016,48.00788497924805,1708100,0.0,0.0,0.0,False,0.006639995661482434,0.0066180479916755726,1.0995698252023653,48.00788497924805,0.0,0.1417973401305498
+2025-02-06,53.2400016784668,53.2400016784668,52.11000061035156,52.349998474121094,47.3654899597168,1416100,0.0,0.0,0.0,False,-0.013381031466162985,-0.01347136420287899,1.071475415305926,48.00788497924805,-0.013381031466162985,0.14248894872264609
+2025-02-07,52.439998626708984,52.650001525878906,51.88999938964844,52.18000030517578,47.21167755126953,1831800,0.0,0.0,0.0,False,-0.0032473517866716817,-0.0032526358761174714,1.064748605914986,48.00788497924805,-0.01658493033639552,0.14242624700201148
+2025-02-10,52.599998474121094,52.93000030517578,52.279998779296875,52.630001068115234,47.618831634521484,1526000,0.0,0.0,0.0,False,0.008624012201426279,0.008587037834388413,1.0825550230852747,48.00788497924805,-0.00810394677655002,0.14262682095560456
+2025-02-11,52.59000015258789,52.63999938964844,51.779998779296875,52.08000183105469,47.12119674682617,1818400,0.0,0.0,0.0,False,-0.010450380041129526,-0.010505368699720269,1.0607915316374705,48.00788497924805,-0.01846963749403152,0.14297689403013017
+2025-02-12,50.90999984741211,51.060001373291016,50.380001068115234,50.380001068115234,46.44817352294922,1058700,0.97,0.0,0.0,False,-0.01428281262661868,-0.014385793744306341,1.0313576323285698,48.00788497924805,-0.032488651749041475,0.14375468352722137
+2025-02-13,50.59000015258789,51.5,50.560001373291016,51.380001068115234,47.3701286315918,1491400,0.0,0.0,0.0,False,0.01984911437232406,0.01965468926793241,1.0716782823037532,48.00788497924805,-0.013284408341086573,0.14457187450828057
+2025-02-14,51.58000183105469,51.9900016784668,51.5,51.56999969482422,47.54529571533203,1161500,0.0,0.0,0.0,False,0.0036978384648804763,0.0036910182683767287,1.0793390139429135,48.00788497924805,-0.009635693472353046,0.1440798949273533
+2025-02-18,51.72999954223633,52.43000030517578,51.709999084472656,52.38999938964844,48.30130386352539,2281500,0.0,0.0,0.0,False,0.015900798108814174,0.015775704732549602,1.1124021638034005,48.30130386352539,0.0,0.14476810677627527
+2025-02-19,52.349998474121094,52.5099983215332,51.88999938964844,52.15999984741211,48.08925247192383,795400,0.0,0.0,0.0,False,-0.004390179449414222,-0.004399844585374102,1.1031283392349729,48.30130386352539,-0.004390179449414222,0.14362471779457997
+2025-02-20,52.040000915527344,52.369998931884766,51.619998931884766,52.2400016784668,48.16300964355469,1713600,0.0,0.0,0.0,False,0.0015337558360659642,0.0015325808338745087,1.1063540245992702,48.30130386352539,-0.0028631570767002623,0.1433472934341257
+2025-02-21,52.220001220703125,52.2400016784668,51.52000045776367,51.709999084472656,47.67436599731445,1185800,0.0,0.0,0.0,False,-0.010145621086734224,-0.010197438679393869,1.0849837547911685,48.30130386352539,-0.01297972965662253,0.14355219383900156
+2025-02-24,51.790000915527344,51.81999969482422,50.880001068115234,51.40999984741211,47.39778518676758,2049100,0.0,0.0,0.0,False,-0.0058014575497963294,-0.005818351375542648,1.0728878100457324,48.30130386352539,-0.018705885855808124,0.14367810034361925
+2025-02-25,51.400001525878906,51.43000030517578,50.52000045776367,51.2599983215332,47.259490966796875,1459700,0.0,0.0,0.0,False,-0.002917735911620478,-0.0029220008009461984,1.0668396708416017,48.30130386352539,-0.021569042932508498,0.1433156503339176
+2025-02-26,51.2599983215332,51.63999938964844,51.11000061035156,51.400001525878906,47.38856506347656,1647800,0.0,0.0,0.0,False,0.002731178310201754,0.0027274554197652197,1.0724845785212689,48.30130386352539,-0.018896773524535893,0.14331988653628647
+2025-02-27,51.61000061035156,51.70000076293945,51.029998779296875,51.290000915527344,47.28715133666992,1020900,0.0,0.0,0.0,False,-0.002140046373440452,-0.002142339544927031,1.0680493654149932,48.30130386352539,-0.020996379926325415,0.14303566264670078
+2025-02-28,51.20000076293945,51.939998626708984,51.0,51.90999984741211,47.858760833740234,1889800,0.0,0.0,0.0,False,0.012088051001436506,0.012015573998806935,1.0930480516176182,48.30130386352539,-0.00916213423628387,0.14345074437352887
+2025-03-03,52.06999969482422,52.34000015258789,51.40999984741211,51.56999969482422,47.54529571533203,1063000,0.0,0.0,0.0,False,-0.0065497959610189005,-0.0065713399988120815,1.0793390139429144,48.30130386352539,-0.015651920087487725,0.14322838157960682
+2025-03-04,51.27000045776367,51.29999923706055,50.33000183105469,50.70000076293945,46.74319839477539,1708900,0.0,0.0,0.0,False,-0.01687017208514252,-0.017014094397309373,1.044260206954347,48.30130386352539,-0.0322580415872914,0.14423629701774127
+2025-03-05,50.68000030517578,50.75,49.599998474121094,50.369998931884766,46.43894577026367,2074400,0.0,0.0,0.0,False,-0.006509024520361617,-0.006530300595045852,1.0309540671412818,48.30130386352539,-0.038557097723982414,0.14397363103234775
+2025-03-06,50.0099983215332,50.25,49.27000045776367,49.63999938964844,45.76591873168945,1965800,0.0,0.0,0.0,False,-0.014492728622732431,-0.014598774053043266,1.0015200010009684,48.30130386352539,-0.052491028792921,0.14474522994913072
+2025-03-07,49.88999938964844,50.63999938964844,49.5,50.33000183105469,46.402076721191406,1346300,0.0,0.0,0.0,False,0.01390025606678047,0.013804533532613779,1.0293416415376644,48.30130386352539,-0.039320411467570815,0.1452805042629295
+2025-03-10,50.02000045776367,50.869998931884766,49.880001068115234,50.5,46.55880355834961,1571100,0.0,0.0,0.0,False,0.0033775823892516765,0.0033718911692959437,1.0361959101278972,48.30130386352539,-0.03607563700763006,0.14488891478869578
+2025-03-11,50.47999954223633,51.08000183105469,50.16999816894531,50.650001525878906,46.69709777832031,1420000,0.0,0.0,0.0,False,0.0029703130106724096,0.002965910347019909,1.042244049332028,48.30130386352539,-0.033212479930929795,0.1448614293686037
+2025-03-12,50.84000015258789,51.2400016784668,50.720001220703125,50.869998931884766,46.89992904663086,1268400,0.0,0.0,0.0,False,0.004343551911371923,0.004334145916882776,1.051114642375992,48.30130386352539,-0.02901318815024323,0.14466346446256
+2025-03-13,50.93000030517578,51.16999816894531,50.400001525878906,50.43000030517578,46.49427032470703,1191700,0.0,0.0,0.0,False,-0.00864945278532292,-0.008687076408332623,1.0333736231194766,48.30130386352539,-0.03741169273450895,0.1449539010668056
+2025-03-14,50.63999938964844,51.58000183105469,50.54999923706055,51.4900016784668,47.47154235839844,1182700,0.0,0.0,0.0,False,0.021019192835296296,0.020801337081553354,1.0761134954100298,48.30130386352539,-0.017178863483094164,0.14636039714849217
+2025-03-17,51.41999816894531,52.38999938964844,51.400001525878906,52.220001220703125,48.144569396972656,1243400,0.0,0.0,0.0,False,0.01417748413339992,0.014077923514517336,1.1055475615503427,48.30130386352539,-0.003244932414155688,0.1469736797592567
+2025-03-18,52.29999923706055,52.43000030517578,51.93000030517578,52.09000015258789,48.02471923828125,890500,0.0,0.0,0.0,False,-0.002489380634048022,-0.002492484293882344,1.1003060522265522,48.30130386352539,-0.005726235176293115,0.14645074251429974
+2025-03-19,52.27000045776367,52.52000045776367,52.119998931884766,52.380001068115234,48.29207992553711,1102200,0.0,0.0,0.0,False,0.005567147325303612,0.00555170803599291,1.1119987654475243,48.30130386352539,-0.00019096664583517775,0.14625504385889673
+2025-03-20,52.349998474121094,52.439998626708984,52.029998779296875,52.22999954223633,48.15378952026367,1361700,0.0,0.0,0.0,False,-0.002863624956445654,-0.0028677329748148994,1.1059507930748063,48.30130386352539,-0.0030540447454279196,0.14629517935089803
+2025-03-21,52.150001525878906,52.209999084472656,51.5,51.599998474121094,47.57295227050781,1200800,0.0,0.0,0.0,False,-0.012062129596496995,-0.01213546741854464,1.0805485416848923,48.30130386352539,-0.015079336058412052,0.14670325181578275
+2025-03-24,51.880001068115234,52.34000015258789,51.7599983215332,51.970001220703125,47.91407775878906,882400,0.0,0.0,0.0,False,0.007170576388481287,0.0071449900453523,1.0954672739329872,48.30130386352539,-0.008016887201025225,0.14678616659610433
+2025-03-25,52.119998931884766,52.22999954223633,51.77000045776367,51.939998626708984,47.886417388916016,1306600,0.0,0.0,0.0,False,-0.0005772910836830958,-0.0005774577803388285,1.094257579359596,48.30130386352539,-0.008589550207208307,0.1467807112559697
+2025-03-26,52.060001373291016,52.5,52.040000915527344,52.209999084472656,48.13534927368164,1404900,0.0,0.0,0.0,False,0.005198381886535541,0.005184916943202535,1.1051443300258788,48.30130386352539,-0.003435820082883345,0.14649000085182048
+2025-03-27,52.119998931884766,52.279998779296875,51.83000183105469,52.040000915527344,47.97861862182617,1032600,0.0,0.0,0.0,False,-0.0032560406067555503,-0.0032613530417758122,1.0982898946042332,48.30130386352539,-0.006680673519931513,0.1465406365124551
+2025-03-28,52.040000915527344,52.18000030517578,51.58000183105469,52.06999969482422,48.00627517700195,1167100,0.0,0.0,0.0,False,0.0005764350031369769,0.0005762689282983915,1.0994994223462116,48.30130386352539,-0.00610808949085595,0.1465075758521249
+2025-03-31,52.029998779296875,52.18000030517578,51.65999984741211,51.939998626708984,47.886417388916016,1643400,0.0,0.0,0.0,False,-0.0024967108496548596,-0.0024998328297252065,1.0942575793595957,48.30130386352539,-0.008589550207208307,0.14647873741948084
+2025-04-01,51.95000076293945,52.2599983215332,51.459999084472656,52.2599983215332,48.18144607543945,837000,0.0,0.0,0.0,False,0.00616100979380696,0.006142108367819187,1.1071603208167846,48.30130386352539,-0.002481460716352357,0.14640585797089475
+2025-04-02,52.099998474121094,52.58000183105469,51.959999084472656,52.56999969482422,48.467254638671875,947100,0.0,0.0,0.0,False,0.00593192165268186,0.005914397074235638,1.1196598307495096,48.467254638671875,0.0,0.14649787180915758
+2025-04-03,51.33000183105469,51.599998474121094,50.619998931884766,50.619998931884766,46.66944122314453,1759800,0.0,0.0,0.0,False,-0.037093361877626796,-0.03779882087413528,1.0410345215900487,48.467254638671875,-0.037093361877626796,0.1512305330046011
+2025-04-04,49.15999984741211,49.56999969482422,46.72999954223633,47.02000045776367,43.350399017333984,5268600,0.0,0.0,0.0,False,-0.07111810467026869,-0.07377367921919802,0.895880014847976,48.467254638671875,-0.10557345695531029,0.16713165474987657
+2025-04-07,45.310001373291016,47.54999923706055,44.0099983215332,45.959999084472656,42.37312316894531,3714500,0.0,0.0,0.0,False,-0.022543641362975708,-0.022801634014901203,0.8531399757260101,48.467254638671875,-0.12573708816723594,0.16858887906030273
+2025-04-08,47.36000061035156,47.58000183105469,44.720001220703125,45.06999969482422,41.55257797241211,3013100,0.0,0.0,0.0,False,-0.01936475612764299,-0.019554709280586592,0.8172543720256897,48.467254638671875,-0.1426669762463204,0.16969689207176056
+2025-04-09,44.54999923706055,47.560001373291016,43.75,47.16999816894531,43.48868942260742,3249700,0.0,0.0,0.0,False,0.0465942558721808,0.045541326571122115,0.901927987220694,48.467254638671875,-0.1027201819698711,0.17593716857685715
+2025-04-10,46.77000045776367,46.77000045776367,44.95000076293945,45.810001373291016,42.234832763671875,1787800,0.0,0.0,0.0,False,-0.028831787657499164,-0.02925558950239761,0.8470920033532923,48.467254638671875,-0.12859036315267525,0.17815796640050618
+2025-04-11,45.959999084472656,46.63999938964844,45.099998474121094,46.560001373291016,42.926300048828125,1461400,0.0,0.0,0.0,False,0.01637196692657472,0.01623939133437672,0.877332532542533,48.467254638671875,-0.11432367339871241,0.17872886082311618
+2025-04-14,47.400001525878906,47.88999938964844,47.04999923706055,47.689998626708984,43.96810531616211,1131300,0.0,0.0,0.0,False,0.024269626456250526,0.02397979904427126,0.9228946918415071,48.467254638671875,-0.09282863979095501,0.18032218095251243
+2025-04-15,47.7599983215332,48.68000030517578,47.7400016784668,48.369998931884766,44.595035552978516,1124700,0.0,0.0,0.0,False,0.014258750344330995,0.014158050471030196,0.9503127671909144,48.467254638671875,-0.07989350984620713,0.180437233645822
+2025-04-16,48.54999923706055,48.810001373291016,48.0099983215332,48.20000076293945,44.43830490112305,1359900,0.0,0.0,0.0,False,-0.0035145313802760203,-0.0035207218543537606,0.9434583317692691,48.467254638671875,-0.08312725297904833,0.17984055777176394
+2025-04-17,48.40999984741211,49.27000045776367,48.400001525878906,48.63999938964844,44.84396743774414,1128800,0.0,0.0,0.0,False,0.00912866810567392,0.00908725366331109,0.9611995178571975,48.467254638671875,-0.07475742597635648,0.1799248942687756
+2025-04-21,48.5,48.560001373291016,47.13999938964844,47.630001068115234,43.91278839111328,1270400,0.0,0.0,0.0,False,-0.020764867602840797,-0.02098348919413018,0.9204754695261377,48.467254638671875,-0.09396996552646908,0.1809739014681629
+2025-04-22,48.16999816894531,48.77000045776367,48.06999969482422,48.619998931884766,44.82552719116211,1075500,0.0,0.0,0.0,False,0.020785261731034677,0.02057219554475044,0.9603930548082702,48.467254638671875,-0.07513789412375838,0.1819231479213649
+2025-04-23,49.34000015258789,49.459999084472656,48.5,48.77000045776367,44.96381759643555,1106100,0.0,0.0,0.0,False,0.00308508151356901,0.0030803324146608034,0.9664410271809882,48.467254638671875,-0.07228461913831918,0.18150171104934404
+2025-04-24,49.11000061035156,49.650001525878906,48.84000015258789,49.63999938964844,45.76591873168945,1038700,0.0,0.0,0.0,False,0.01783881303080226,0.017681568686810544,1.0015200010009688,48.467254638671875,-0.05573527791332822,0.18227911269145708
+2025-04-25,49.439998626708984,49.59000015258789,49.0,49.470001220703125,45.60919189453125,638000,0.0,0.0,0.0,False,-0.003424531649348972,-0.0034304087793054594,0.994665732410736,48.467254638671875,-0.05896894233947769,0.1823195921979267
+2025-04-28,49.5,49.650001525878906,49.119998931884766,49.47999954223633,45.618408203125,869800,0.0,0.0,0.0,False,0.0002020712977126582,0.0002020508840579414,0.9950687971037873,48.467254638671875,-0.05877878697246841,0.1822686760341165
+2025-04-29,49.459999084472656,49.560001373291016,49.06999969482422,49.209999084472656,45.36948013305664,939200,0.0,0.0,0.0,False,-0.005456746078468133,-0.005471688500141492,0.9841822132689171,48.467254638671875,-0.06391479213562734,0.1823341730010008
+2025-04-30,48.75,48.91999816894531,47.880001068115234,48.2400016784668,44.475189208984375,1090400,0.0,0.0,0.0,False,-0.01971128876613859,-0.019908147404691913,0.9450714246985374,48.467254638671875,-0.08236623797755283,0.18343100070603213
+2025-05-01,48.27000045776367,48.689998626708984,47.83000183105469,47.93000030517578,44.18938064575195,1072100,0.0,0.0,0.0,False,-0.006426247269897711,-0.006446984486278356,0.9325719147658125,48.467254638671875,-0.08826317943551565,0.18353883663794981
+2025-05-02,48.380001068115234,48.560001373291016,48.099998474121094,48.40999984741211,44.63191604614258,853800,0.0,0.0,0.0,False,0.010014519188178861,0.00996470618368298,0.9519256932887703,48.467254638671875,-0.07913257355140335,0.18301446242729738
+2025-05-05,48.119998931884766,48.119998931884766,47.380001068115234,47.4900016784668,43.78371810913086,1487900,0.0,0.0,0.0,False,-0.019004291371556015,-0.01918719391314738,0.9148307286778841,48.467254638671875,-0.09663300643820738,0.18389000585030946
+2025-05-06,47.68000030517578,47.86000061035156,46.779998779296875,47.099998474121094,43.42415237426758,1489000,0.0,0.0,0.0,False,-0.0082123161392339,-0.00824622297076683,0.8991055333808617,48.467254638671875,-0.10405174177908605,0.18396489216672018
+2025-05-07,47.41999816894531,48.060001373291016,47.27000045776367,47.93000030517578,44.18938064575195,1278100,0.0,0.0,0.0,False,0.017622180967148404,0.017468710700231004,0.9325719147658122,48.467254638671875,-0.08826317943551565,0.1845824168004834
+2025-05-08,48.130001068115234,48.47999954223633,47.88999938964844,48.060001373291016,44.309234619140625,2001100,0.0,0.0,0.0,False,0.0027122800011498693,0.0027086084071764357,0.9378135909210155,48.467254638671875,-0.08579029389078663,0.18457288287222778
+2025-05-09,48.459999084472656,48.52000045776367,47.9900016784668,48.439998626708984,44.65957260131836,1078800,0.0,0.0,0.0,False,0.007906658401776845,0.007875564569570795,0.9531352210307484,48.467254638671875,-0.07856195003699218,0.18471002770919784
+2025-05-12,49.540000915527344,49.540000915527344,48.66999816894531,48.970001220703125,45.14820861816406,1299000,0.0,0.0,0.0,False,0.010941350048461418,0.010881926534081508,0.9745051571760248,48.467254638671875,-0.0684801737843751,0.18490885989764866
+2025-05-13,49.16999816894531,50.11000061035156,49.04999923706055,49.939998626708984,46.04250717163086,1343500,0.0,0.0,0.0,False,0.01980806284099179,0.01961443590398828,1.0136162794092298,48.467254638671875,-0.050028570529066396,0.18591709574655452
+2025-05-14,49.13999938964844,49.13999938964844,48.54999923706055,48.880001068115234,45.96727752685547,1148200,0.98,0.0,0.0,False,-0.0016339172081780706,-0.0016352535066987935,1.0103261971196358,48.467254638671875,-0.05158074519495648,0.18579192972459813
+2025-05-15,48.70000076293945,49.20000076293945,48.70000076293945,49.189998626708984,46.2588005065918,1015300,0.0,0.0,0.0,False,0.006341967491244382,0.006321941838842643,1.0230756205085654,48.467254638671875,-0.04556590111291259,0.1856648924222503
+2025-05-16,49.189998626708984,49.54999923706055,48.900001525878906,49.13999938964844,46.21178436279297,1350000,0.0,0.0,0.0,False,-0.001016371874842048,-0.0010168887309777376,1.0210194233472016,48.467254638671875,-0.04653596108741165,0.18548780660454686
+2025-05-19,48.880001068115234,49.09000015258789,48.529998779296875,48.79999923706055,45.89204406738281,1142400,0.0,0.0,0.0,False,-0.006919020761024575,-0.006943068172389604,1.0070359479986286,48.467254638671875,-0.05313299856753817,0.18563560546220073
+2025-05-20,49.0,49.099998474121094,48.779998779296875,48.91999816894531,46.00489044189453,842900,0.0,0.0,0.0,False,0.0024589528927068116,0.0024559346148986137,1.0119711548487262,48.467254638671875,-0.0508046972153573,0.1853623012889655
+2025-05-21,48.88999938964844,48.91999816894531,48.20000076293945,48.279998779296875,45.40303039550781,1035600,0.0,0.0,0.0,False,-0.013082523197112783,-0.013168853172964142,0.985649495543496,48.467254638671875,-0.06322256678262783,0.18563841876801684
+2025-05-22,48.189998626708984,48.369998931884766,47.84000015258789,48.060001373291016,45.196144104003906,1722900,0.0,0.0,0.0,False,-0.004556662621453045,-0.004567075853674314,0.9766015607078458,48.467254638671875,-0.06749114549719015,0.18555784853355536
+2025-05-23,47.81999969482422,48.47999954223633,47.779998779296875,48.33000183105469,45.45005416870117,1115500,0.0,0.0,0.0,False,0.005617958561088265,0.005602236687628951,0.9877060263676849,48.467254638671875,-0.062252349394745554,0.18552406438597818
+2025-05-27,48.560001373291016,48.91999816894531,48.470001220703125,48.79999923706055,45.89204406738281,1153700,0.0,0.0,0.0,False,0.009724738655779497,0.009677757724110963,1.0070359479986286,48.467254638671875,-0.05313299856753817,0.1848212722840495
+2025-05-28,48.90999984741211,48.90999984741211,48.380001068115234,48.41999816894531,45.534690856933594,643400,0.0,0.0,0.0,False,-0.0077868226990395195,-0.007817298311461362,0.9914075149209647,48.467254638671875,-0.060506084027263984,0.18461152382512702
+2025-05-29,48.459999084472656,48.619998931884766,47.869998931884766,48.040000915527344,45.177330017089844,1044800,0.0,0.0,0.0,False,-0.00784810071438824,-0.0078790591397396,0.9757787481804754,48.467254638671875,-0.06787932690037302,0.1848057289194412
+2025-05-30,47.970001220703125,48.150001525878906,47.66999816894531,47.77000045776367,44.92341995239258,1020800,0.0,0.0,0.0,False,-0.005620298158417358,-0.00563615146221246,0.9646742825206365,48.467254638671875,-0.07311812300281773,0.1849032429135702
+2025-06-02,48.25,48.25,47.63999938964844,47.970001220703125,45.11150360107422,1258800,0.0,0.0,0.0,False,0.004186761579616283,0.004178021480003747,0.972899905323154,48.467254638671875,-0.06923748957136333,0.18479849795261724
+2025-06-03,48.11000061035156,48.849998474121094,47.900001525878906,48.70000076293945,45.798004150390625,1798000,0.0,0.0,0.0,False,0.015217860069289602,0.015103229924136572,1.0029232200130762,48.467254638671875,-0.05507327592991951,0.1852847536332058
+2025-06-04,48.77000045776367,48.970001220703125,47.95000076293945,47.95000076293945,45.09269714355469,799000,0.0,0.0,0.0,False,-0.01540038741688099,-0.015520205134532073,0.9720774264586081,48.467254638671875,-0.06962551356116298,0.185078007369945
+2025-06-05,48.099998474121094,48.369998931884766,47.81999969482422,48.209999084472656,45.33720016479492,1978200,0.0,0.0,0.0,False,0.005422231020288049,0.005407583649432866,0.9827704858547617,48.467254638671875,-0.06458080816030976,0.18456664857181673
+2025-06-06,48.47999954223633,48.81999969482422,48.34000015258789,48.75,45.84502410888672,983300,0.0,0.0,0.0,False,0.011201043342904393,0.011138776196814843,1.0049795840058526,48.467254638671875,-0.05410313724872884,0.18486048696694157
+2025-06-09,48.900001525878906,48.900001525878906,48.349998474121094,48.349998474121094,45.46885681152344,1919700,0.0,0.0,0.0,False,-0.008205193577166536,-0.008239041457416836,0.9885283384008179,48.467254638671875,-0.061864404111637517,0.18484930925086263
+2025-06-10,48.68000030517578,48.900001525878906,48.5,48.70000076293945,45.798004150390625,958700,0.0,0.0,0.0,False,0.007238962268868221,0.007212886745701313,1.0029232200130767,48.467254638671875,-0.05507327592991951,0.18481701913075238
+2025-06-11,48.959999084472656,49.06999969482422,48.63999938964844,48.93000030517578,46.01429748535156,1992100,0.0,0.0,0.0,False,0.004722767705131359,0.004711650426873579,1.0123825611124122,48.467254638671875,-0.05061060651376581,0.1848618231330999
+2025-06-12,48.81999969482422,49.290000915527344,48.81999969482422,49.2400016784668,46.305824279785156,675800,0.0,0.0,0.0,False,0.006335569819932552,0.006315584465449984,1.0251321513327545,48.467254638671875,-0.04459568372503031,0.1842679709656478
+2025-06-13,49.7599983215332,49.7599983215332,48.970001220703125,49.130001068115234,46.2023811340332,1016500,0.0,0.0,0.0,False,-0.0022339121991855615,-0.002236411103290936,1.0206081839149292,48.467254638671875,-0.046729973082311416,0.18391930082752048
+2025-06-16,49.33000183105469,49.65999984741211,48.72999954223633,48.81999969482422,45.91085433959961,1642900,0.0,0.0,0.0,False,-0.006309778571538804,-0.0063297693603496805,1.007858593694587,48.467254638671875,-0.052744895871046915,0.18404746312072723
+2025-06-17,48.939998626708984,49.279998779296875,48.529998779296875,48.59000015258789,45.694557189941406,708400,0.0,0.0,0.0,False,-0.0047112420966568536,-0.004722374977932013,0.9983990857638387,48.467254638671875,-0.05720764399389233,0.1839802612811115
+2025-06-18,48.779998779296875,49.130001068115234,48.459999084472656,48.72999954223633,45.82621765136719,1734000,0.0,0.0,0.0,False,0.0028813160586829145,0.002877173023921704,1.0041571051413074,48.467254638671875,-0.054491161238528485,0.18363621637149163
+2025-06-20,48.7599983215332,48.9900016784668,48.540000915527344,48.7400016784668,45.83561706542969,787200,0.0,0.0,0.0,False,0.00020510996857758812,0.000205088936403873,1.0045681777421676,48.467254638671875,-0.054297227950320326,0.18340327291486783
+2025-06-23,49.060001373291016,49.209999084472656,48.29999923706055,48.56999969482422,45.675750732421875,1487700,0.0,0.0,0.0,False,-0.003487818933027631,-0.0034939155535493533,0.9975766068992937,48.467254638671875,-0.05759566798369198,0.1834479437425412
+2025-06-24,48.459999084472656,48.90999984741211,48.38999938964844,48.650001525878906,45.75098419189453,1126700,0.0,0.0,0.0,False,0.001647120370574573,0.001645765355528197,1.0008668560203007,48.467254638671875,-0.05604341461111029,0.1831494830408867
+2025-06-25,48.65999984741211,48.86000061035156,47.959999084472656,48.029998779296875,45.16792678833008,1799400,0.0,0.0,0.0,False,-0.012744149964488694,-0.012826053246192202,0.975367508748203,48.467254638671875,-0.0680733388952729,0.1836111655147252
+2025-06-26,48.099998474121094,48.869998931884766,48.09000015258789,48.81999969482422,45.91085433959961,837600,0.0,0.0,0.0,False,0.016448121578639174,0.016314316461819824,1.007858593694587,48.467254638671875,-0.052744895871046915,0.1835903962876213
+2025-06-27,48.900001525878906,49.150001525878906,48.65999984741211,48.939998626708984,46.02370071411133,2021900,0.0,0.0,0.0,False,0.0024579454278284008,0.0024549296207472303,1.0127938005446846,48.467254638671875,-0.05041659451886604,0.1835871949341682
+2025-06-30,48.79999923706055,49.0,48.61000061035156,48.86000061035156,45.94847106933594,1206700,0.0,0.0,0.0,False,-0.001634584868407285,-0.0016359222598385209,1.00950371825509,48.467254638671875,-0.051968769184756125,0.18359723357039395
+2025-07-01,48.849998474121094,48.849998474121094,48.130001068115234,48.38999938964844,45.506473541259766,2089400,0.0,0.0,0.0,False,-0.009619417529893481,-0.00966598298904645,0.990173462961321,48.467254638671875,-0.061088277425346726,0.18387305527328687
+2025-07-02,48.59000015258789,49.09000015258789,48.279998779296875,48.939998626708984,46.02370071411133,1167500,0.0,0.0,0.0,False,0.011366013065868596,0.011301905248884895,1.0127938005446842,48.467254638671875,-0.05041659451886604,0.18411803529099416
+2025-07-03,48.93000030517578,49.099998474121094,48.709999084472656,49.099998474121094,46.174163818359375,681300,0.0,0.0,0.0,False,0.003269252622310592,0.0032639202347436265,1.0193741319552854,48.467254638671875,-0.04731216648039416,0.184106148100072
+2025-07-07,48.97999954223633,49.0099983215332,48.33000183105469,48.56999969482422,45.675750732421875,1028300,0.0,0.0,0.0,False,-0.010794198415767009,-0.01085287842664691,0.9975766068992928,48.467254638671875,-0.05759566798369198,0.1844453993233607
+2025-07-08,48.63999938964844,48.959999084472656,48.529998779296875,48.81999969482422,45.91085433959961,1632400,0.0,0.0,0.0,False,0.005147230278819581,0.005134028571155996,1.0078585936945865,48.467254638671875,-0.052744895871046915,0.1843939104071314
+2025-07-09,48.75,48.86000061035156,48.5099983215332,48.70000076293945,45.798004150390625,902900,0.0,0.0,0.0,False,-0.0024580285170525684,-0.002461054428682957,1.0029232200130762,48.467254638671875,-0.05507327592991951,0.1842028868063611
+2025-07-10,48.70000076293945,48.790000915527344,48.47999954223633,48.709999084472656,45.807403564453125,1079100,0.0,0.0,0.0,False,0.00020523632496383115,0.00020521526687049667,1.0033342926139364,48.467254638671875,-0.05487934264171135,0.18420198680070887
+2025-07-11,48.68000030517578,49.0,48.59000015258789,48.81999969482422,45.91085433959961,1160200,0.0,0.0,0.0,False,0.002258385481310299,0.0022558391618125594,1.0078585936945865,48.467254638671875,-0.052744895871046915,0.18420175725267046
+2025-07-14,48.939998626708984,49.040000915527344,48.70000076293945,48.9900016784668,46.07072448730469,1028700,0.0,0.0,0.0,False,0.0034821862935185965,0.0034761375207291666,1.0148503313688733,48.467254638671875,-0.049446377130983654,0.18416998924813496
+2025-07-15,48.849998474121094,48.959999084472656,48.380001068115234,48.720001220703125,45.81681442260742,1404800,0.0,0.0,0.0,False,-0.005511310436787986,-0.005526553741006297,1.0037458657090341,48.467254638671875,-0.05468517323342825,0.18424356141963857
+2025-07-16,48.79999923706055,48.84000015258789,48.290000915527344,48.65999984741211,45.76038360595703,1533400,0.0,0.0,0.0,False,-0.0012316617242281724,-0.0012324208429119398,1.00127792862116,48.467254638671875,-0.05584948132290213,0.18423105843404422
+2025-07-17,48.619998931884766,48.70000076293945,48.380001068115234,48.61000061035156,45.71336364746094,1302300,0.0,0.0,0.0,False,-0.0010275254443009585,-0.001028053710472593,0.9992215646283837,48.467254638671875,-0.0568196200040928,0.18416317217802328
+2025-07-18,48.7599983215332,49.31999969482422,48.66999816894531,49.11000061035156,46.183570861816406,1278300,0.0,0.0,0.0,False,0.010285990284628399,0.010233449468962107,1.0197855382189709,48.467254638671875,-0.04711807577880267,0.18440387187527538
+2025-07-21,49.310001373291016,49.38999938964844,48.27000045776367,48.400001525878906,45.5158805847168,1580000,0.0,0.0,0.0,False,-0.01445731165087627,-0.014562836890024944,0.9905848692250063,48.467254638671875,-0.06089418672375524,0.18499475767648282
+2025-07-22,48.459999084472656,48.70000076293945,48.400001525878906,48.63999938964844,45.7415771484375,1391800,0.0,0.0,0.0,False,0.004958633356562769,0.004946379824667459,1.0004554497566147,48.467254638671875,-0.05623750531270166,0.185014302152984
+2025-07-23,48.63999938964844,48.84000015258789,48.5099983215332,48.68000030517578,45.779197692871094,1124800,0.0,0.0,0.0,False,0.0008224584017186842,0.000822120368140412,1.002100741148531,48.467254638671875,-0.055461299919719154,0.18500625992016526
+2025-07-24,48.79999923706055,49.15999984741211,48.540000915527344,49.11000061035156,46.183570861816406,1335700,0.0,0.0,0.0,False,0.008833120485383317,0.00879433669721717,1.0197855382189713,48.467254638671875,-0.04711807577880267,0.1851630820230846
+2025-07-25,49.25,49.470001220703125,48.959999084472656,49.09000015258789,46.164764404296875,792400,0.0,0.0,0.0,False,-0.00040721098798968125,-0.0004072939208989431,1.018963059354426,48.467254638671875,-0.04750609976860232,0.18508351979902302
+2025-07-28,49.41999816894531,49.5,48.939998626708984,49.099998474121094,46.174163818359375,1288300,0.0,0.0,0.0,False,0.0002036058059384782,0.00020358508108945763,1.0193741319552858,48.467254638671875,-0.04731216648039416,0.18411851105010807
+2025-07-29,49.22999954223633,49.779998779296875,49.11000061035156,49.77000045776367,46.80424499511719,1444500,0.0,0.0,0.0,False,0.01364575175062055,0.01355348688162256,1.0469300100515726,48.467254638671875,-0.03431202480834916,0.18447888454328504
+2025-07-30,49.81999969482422,49.97999954223633,49.5,49.79999923706055,46.832454681396484,1018300,0.0,0.0,0.0,False,0.0006027164049380307,0.0006025348443550049,1.0481637283483907,48.467254638671875,-0.03372998882364975,0.18432866409195758
+2025-07-31,49.68000030517578,50.34000015258789,49.56999969482422,50.06999969482422,47.086368560791016,1076800,0.0,0.0,0.0,False,0.00542175038916759,0.005407105610236486,1.0592683608396425,48.467254638671875,-0.02849111401451354,0.184380587021019
+2025-08-01,49.93000030517578,49.970001220703125,49.220001220703125,49.45000076293945,46.50331497192383,1884400,0.0,0.0,0.0,False,-0.012382640808548118,-0.012459944517500696,1.0337691803989575,48.467254638671875,-0.04052095959198454,0.1847365791950594
+2025-08-04,49.5099983215332,49.91999816894531,49.5099983215332,49.810001373291016,46.841861724853516,1137800,0.0,0.0,0.0,False,0.007280056338652141,0.007253684642777534,1.0485751346120762,48.467254638671875,-0.03353589812205837,0.1847742049215078
+2025-08-05,49.77000045776367,49.849998474121094,49.0099983215332,49.2599983215332,46.32463073730469,1409700,0.0,0.0,0.0,False,-0.011042067255716992,-0.01110348340635185,1.0259546301973002,48.467254638671875,-0.044207659735230664,0.1851005337332389
+2025-08-06,49.5,49.90999984741211,49.20000076293945,49.290000915527344,46.35284423828125,1584200,0.0,0.0,0.0,False,0.0006090388747306275,0.0006088534858240425,1.027188515325531,48.467254638671875,-0.04362554504383964,0.18417300081285817
+2025-08-07,49.400001525878906,49.689998626708984,48.83000183105469,48.90999984741211,45.99549102783203,1321900,0.0,0.0,0.0,False,-0.007709412794869919,-0.007739283942737675,1.011560082247867,48.467254638671875,-0.050998630503565456,0.18204517387122013
+2025-08-08,49.0099983215332,49.599998474121094,48.900001525878906,49.09000015258789,46.164764404296875,2580800,0.0,0.0,0.0,False,0.003680216749124776,0.0036734613206853045,1.0189630593544265,48.467254638671875,-0.04750609976860232,0.18071550220413257
+2025-08-11,49.18000030517578,49.18000030517578,48.58000183105469,48.61000061035156,45.71336364746094,1361900,0.0,0.0,0.0,False,-0.00977803661863641,-0.009826155548063186,0.9992215646283849,48.467254638671875,-0.0568196200040928,0.1808327146916745
+2025-08-12,48.790000915527344,48.97999954223633,48.61000061035156,48.939998626708984,46.02370071411133,921700,0.0,0.0,0.0,False,0.006788760263709559,0.006765820394409015,1.0127938005446855,48.467254638671875,-0.05041659451886604,0.18009040019669204
+2025-08-13,48.20000076293945,48.43000030517578,47.93000030517578,48.43000030517578,46.474727630615234,1990400,0.98,0.0,0.0,False,0.009799883744803228,0.00975217631571901,1.032518945792284,48.467254638671875,-0.041110787539156535,0.1796790897039071
+2025-08-14,48.36000061035156,48.369998931884766,48.060001373291016,48.060001373291016,46.119667053222656,805300,0.0,0.0,0.0,False,-0.007639863545078285,-0.00766919679945249,1.0169907783936445,48.467254638671875,-0.04843657027720494,0.17883117050781241
+2025-08-15,48.25,48.40999984741211,48.0099983215332,48.060001373291016,46.119667053222656,1106300,0.0,0.0,0.0,False,0.0,0.0,1.0169907783936445,48.467254638671875,-0.04843657027720494,0.1788050750372696
+2025-08-18,48.130001068115234,48.27000045776367,47.869998931884766,48.029998779296875,46.09087371826172,1464600,0.0,0.0,0.0,False,-0.0006243179277012345,-0.0006245128952907233,1.0157315348906852,48.467254638671875,-0.049030648385725795,0.17768587077406825
+2025-08-19,47.95000076293945,48.09000015258789,47.709999084472656,47.95000076293945,46.01410675048828,1130900,0.0,0.0,0.0,False,-0.0016655567920601522,-0.0016669453738293314,1.0123742195417784,48.467254638671875,-0.050614541848347905,0.17733936155806007
+2025-08-20,47.9900016784668,48.220001220703125,47.849998474121094,48.060001373291016,46.119667053222656,777400,0.0,0.0,0.0,False,0.0022940856660931264,0.0022914582691200046,1.0169907783936445,48.467254638671875,-0.04843657027720494,0.17664405928573335
+2025-08-21,48.06999969482422,48.400001525878906,48.0099983215332,48.130001068115234,46.18684005737305,841700,0.0,0.0,0.0,False,0.001456493692221894,0.0014554340340829617,1.0199285127396447,48.467254638671875,-0.04705062414406469,0.17660108851833847
+2025-08-22,48.29999923706055,48.599998474121094,48.22999954223633,48.27000045776367,46.32118606567383,708700,0.0,0.0,0.0,False,0.002908750807240734,0.0029045285772398015,1.0258039814316446,48.467254638671875,-0.044278731877784194,0.1759073180240755
+2025-08-25,48.29999923706055,48.439998626708984,48.0,48.0,46.06208801269531,989600,0.0,0.0,0.0,False,-0.005593510766567333,-0.005609213029140209,1.0144726250505518,48.467254638671875,-0.04962456908086321,0.17597718723252512
+2025-08-26,48.0,48.150001525878906,47.810001373291016,48.08000183105469,46.138858795166016,859200,0.0,0.0,0.0,False,0.0016666804694034365,0.001665293098831601,1.0178301072308713,48.467254638671875,-0.04804059691154938,0.17597960912112834
+2025-08-27,48.11000061035156,48.36000061035156,48.02000045776367,48.20000076293945,46.2540168762207,837800,0.0,0.0,0.0,False,0.002495902240797321,0.0024927926498813833,1.0228664139170571,48.467254638671875,-0.045664599304232834,0.17577261932819113
+2025-08-28,48.13999938964844,48.52000045776367,48.06999969482422,48.5,46.541900634765625,552700,0.0,0.0,0.0,False,0.0062239731376265706,0.0062046842112827355,1.0354566801382838,48.467254638671875,-0.03972484140601629,0.17584232732321373
+2025-08-29,48.52000045776367,48.779998779296875,48.5,48.70000076293945,46.73382568359375,945000,0.0,0.0,0.0,False,0.004123704580400345,0.00411522541306174,1.0438503021733765,48.467254638671875,-0.03576495033607763,0.1753445545264435
+2025-09-02,48.560001373291016,48.63999938964844,48.220001220703125,48.40999984741211,46.455535888671875,1139100,0.0,0.0,0.0,False,-0.005954783090218352,-0.005972583511319917,1.0316796169550568,48.467254638671875,-0.04150676090481209,0.1752478166280979
+2025-09-03,48.38999938964844,48.4900016784668,48.029998779296875,48.18000030517578,46.23482131958008,1015900,0.0,0.0,0.0,False,-0.004751092950918245,-0.0047624152695259605,1.0220269182484172,48.467254638671875,-0.04606065137658,0.17376079242574427
+2025-09-04,48.15999984741211,48.380001068115234,48.060001373291016,48.130001068115234,46.18684005737305,1228900,0.0,0.0,0.0,False,-0.0010377732807785867,-0.0010383121403113446,1.0199285127396438,48.467254638671875,-0.04705062414406469,0.17375908398667522
+2025-09-05,48.130001068115234,48.22999954223633,47.369998931884766,47.7599983215332,45.8317756652832,1232500,0.0,0.0,0.0,False,-0.0076875662342084095,-0.007717267891737507,1.0044001785095915,48.467254638671875,-0.05437648558880481,0.1733859567747594
+2025-09-08,47.83000183105469,47.880001068115234,47.36000061035156,47.470001220703125,45.55348587036133,1639100,0.0,0.0,0.0,False,-0.0060719837030593915,-0.006090493160221751,0.9922294932912719,48.467254638671875,-0.060118296157539275,0.17346075067942285
+2025-09-09,47.56999969482422,47.88999938964844,47.560001373291016,47.63999938964844,45.71662139892578,1093200,0.0,0.0,0.0,False,0.003581186498629707,0.0035747893187076988,0.9993640386548184,48.467254638671875,-0.05675240448942964,0.17347319399390085
+2025-09-10,47.72999954223633,48.150001525878906,47.56999969482422,47.63999938964844,45.71662139892578,1582900,0.0,0.0,0.0,False,0.0,0.0,0.9993640386548184,48.467254638671875,-0.05675240448942964,0.17328973674759474
+2025-09-11,47.599998474121094,47.81999969482422,47.43000030517578,47.790000915527344,45.86056900024414,1229700,0.0,0.0,0.0,False,0.0031486929023529786,0.0031437461500055837,1.0056594220125508,48.467254638671875,-0.053782407480283956,0.17330996046273228
+2025-09-12,47.83000183105469,47.959999084472656,47.709999084472656,47.7599983215332,45.8317756652832,686900,0.0,0.0,0.0,False,-0.0006278451312016209,-0.0006280423084915282,1.0044001785095915,48.467254638671875,-0.05437648558880481,0.1732436394556277
+2025-09-15,47.849998474121094,47.90999984741211,47.56999969482422,47.599998474121094,45.6782341003418,1725700,0.0,0.0,0.0,False,-0.003350111635707642,-0.003355735824312991,0.9976852141489521,48.467254638671875,-0.05754442992743247,0.17328566619947935
+2025-09-16,47.709999084472656,47.869998931884766,47.61000061035156,47.709999084472656,45.78379440307617,1435700,0.0,0.0,0.0,False,0.0023109541078687457,0.002308287960197624,1.0023017730008181,48.467254638671875,-0.055366458356289505,0.17309331262025995
+2025-09-17,47.61000061035156,48.0,47.61000061035156,47.7400016784668,45.81258773803711,1238400,0.0,0.0,0.0,False,0.0006288979613058299,0.0006287002878562402,1.0035610165037774,48.467254638671875,-0.05477238024776865,0.1728826652803041
+2025-09-18,47.86000061035156,47.959999084472656,47.650001525878906,47.810001373291016,45.8797607421875,1814500,0.0,0.0,0.0,False,0.0014662564912180098,0.0014651825867870527,1.0064987508497776,48.467254638671875,-0.0533864341146284,0.17284809636007448
+2025-09-19,47.650001525878906,47.72999954223633,46.91999816894531,46.91999816894531,45.02568817138672,2784900,0.0,0.0,0.0,False,-0.018615453894802902,-0.01879090223531993,0.969146865863354,48.467254638671875,-0.07100807530656261,0.1738873522268129
+2025-09-22,46.970001220703125,46.970001220703125,46.459999084472656,46.5099983215332,44.632240295410156,2090800,0.0,0.0,0.0,False,-0.008738297890726998,-0.008776700696181994,0.9519398739588485,48.467254638671875,-0.07912588348261373,0.17406477802616005
+2025-09-23,46.75,46.90999984741211,46.619998931884766,46.70000076293945,44.8145751953125,1522600,0.0,0.0,0.0,False,0.004085273306818404,0.004076951235414089,0.959914081822447,48.467254638671875,-0.07536386103546522,0.1740617231344814
+2025-09-24,46.880001068115234,47.5,46.880001068115234,47.41999816894531,45.50550079345703,1305400,0.0,0.0,0.0,False,0.015417430492943751,0.015299789518293371,0.9901309209510862,48.467254638671875,-0.06110834763171569,0.17471229280436051
+2025-09-25,47.400001525878906,47.560001373291016,47.16999816894531,47.400001525878906,45.48631286621094,1042300,0.0,0.0,0.0,False,-0.00042166170927737667,-0.00042175063357410456,0.9892917589452723,48.467254638671875,-0.06150424229067952,0.1744378320026623
+2025-09-26,47.5,47.849998474121094,47.45000076293945,47.560001373291016,45.639854431152344,1117500,0.0,0.0,0.0,False,0.003375555310297873,0.0033698709118803972,0.9960067233059118,48.467254638671875,-0.05833629795205186,0.1744193420850195
+2025-09-29,47.52000045776367,47.52000045776367,46.779998779296875,46.97999954223633,45.08326721191406,1870500,0.0,0.0,0.0,False,-0.012195201456610572,-0.012270173078756684,0.9716650192064471,48.467254638671875,-0.06982007650290423,0.17481800733173294
+2025-09-30,46.900001525878906,47.02000045776367,46.619998931884766,46.93000030517578,45.03528594970703,3026800,0.0,0.0,0.0,False,-0.0010642809444465495,-0.0010648476935667824,0.9695666136976739,48.467254638671875,-0.07081004927038892,0.1742846167718635
+2025-10-01,46.9900016784668,47.08000183105469,46.810001373291016,46.880001068115234,44.987308502197266,1475400,0.0,0.0,0.0,False,-0.0010653301405334492,-0.0010658980080343486,0.9674683750203135,48.467254638671875,-0.071799943331182,0.17416159922883245
+2025-10-02,46.95000076293945,47.06999969482422,46.54999923706055,46.619998931884766,44.73780059814453,1693200,0.0,0.0,0.0,False,-0.00554618429863496,-0.0055616214835461026,0.956556432810715,48.467254638671875,-0.07694791191147077,0.17424172764574647
+2025-10-03,46.75,46.88999938964844,46.619998931884766,46.63999938964844,44.75699234008789,1798200,0.0,0.0,0.0,False,0.00042898268772195713,0.00042889070095498803,0.9573957616479418,48.467254638671875,-0.07655193854581521,0.17416395022719153
+2025-10-06,46.790000915527344,46.790000915527344,46.25,46.25,44.38274002075195,1750900,0.0,0.0,0.0,False,-0.008361873749070714,-0.008397030335839729,0.9410282654120756,48.467254638671875,-0.08427369464951906,0.17431567043225393
+2025-10-07,46.2400016784668,46.470001220703125,46.06999969482422,46.470001220703125,44.5938606262207,1918700,0.0,0.0,0.0,False,0.004756817748747366,0.004745539841690974,0.9502613831158082,48.467254638671875,-0.07991775150723313,0.1742670800005406
+2025-10-08,46.470001220703125,46.5,46.20000076293945,46.349998474121094,44.478702545166016,1520100,0.0,0.0,0.0,False,-0.0025823752291807,-0.002585715311562659,0.9452250764296222,48.467254638671875,-0.08229374911454967,0.1742591636739376
+2025-10-09,46.43000030517578,46.54999923706055,45.560001373291016,45.63999938964844,43.79737091064453,2254400,0.0,0.0,0.0,False,-0.015318154431991915,-0.015436689408939374,0.91542781830389,48.467254638671875,-0.09635131518881734,0.17495432719989934
+2025-10-10,45.560001373291016,45.630001068115234,44.63999938964844,44.68000030517578,42.87612533569336,2563500,0.0,0.0,0.0,False,-0.021034266573459415,-0.02125863867140806,0.8751381989714662,48.467254638671875,-0.11535890251389169,0.17582073643088555
+2025-10-13,45.06999969482422,45.47999954223633,44.779998779296875,45.45000076293945,43.61503982543945,2323100,0.0,0.0,0.0,False,0.01723370486397391,0.017086888959832503,0.907453777271704,48.467254638671875,-0.10011325892927414,0.1764812039070582
+2025-10-14,45.029998779296875,45.5099983215332,44.81999969482422,45.310001373291016,43.48069381713867,1666600,0.0,0.0,0.0,False,-0.0030802679268085997,-0.0030850217165329886,0.901578308579704,48.467254638671875,-0.10288515119555464,0.17650538636967736
+2025-10-15,45.4900016784668,46.08000183105469,45.439998626708984,45.86000061035156,44.008487701416016,2004800,0.0,0.0,0.0,False,0.012138580090212514,0.012065498338315552,0.9246607691762097,48.467254638671875,-0.09199545075322302,0.17688169941677406
+2025-10-16,46.0,46.0,45.31999969482422,45.45000076293945,43.61503982543945,1856500,0.0,0.0,0.0,False,-0.008940272582097952,-0.008980476621782555,0.907453777271704,48.467254638671875,-0.10011325892927414,0.17711830447890514
+2025-10-17,45.439998626708984,45.650001525878906,45.220001220703125,45.630001068115234,43.78777313232422,1140200,0.0,0.0,0.0,False,0.003960406950815454,0.003952585183992518,0.91500807046957,48.467254638671875,-0.09654934122499093,0.1768940531633532
+2025-10-20,45.68000030517578,46.349998474121094,45.68000030517578,46.349998474121094,44.478702545166016,2271900,0.0,0.0,0.0,False,0.01577904888549253,0.015655853936522367,0.9452250764296222,48.467254638671875,-0.08229374911454967,0.17753143370894783
+2025-10-21,46.349998474121094,46.5,45.939998626708984,46.25,44.38274002075195,1377700,0.0,0.0,0.0,False,-0.002157493787428244,-0.002159824530128325,0.9410282654120756,48.467254638671875,-0.08427369464951906,0.17739968420777447
+2025-10-22,46.43000030517578,46.77000045776367,45.970001220703125,46.61000061035156,44.728206634521484,1572200,0.0,0.0,0.0,False,0.007783805452479919,0.007753667927549543,0.9561368518078077,48.467254638671875,-0.07714585924095263,0.1775572835062782
+2025-10-23,47.0099983215332,47.11000061035156,46.63999938964844,46.93000030517578,45.03528594970703,1619000,0.0,0.0,0.0,False,0.006865451094311137,0.00684199119891565,0.9695666136976739,48.467254638671875,-0.07081004927038892,0.17742191104622987
+2025-10-24,47.02000045776367,47.09000015258789,46.630001068115234,46.7400016784668,44.85295867919922,954500,0.0,0.0,0.0,False,-0.004048542529771604,-0.004056760064938738,0.9615927394969006,48.467254638671875,-0.07457191430415411,0.17744326957909545
+2025-10-27,46.849998474121094,46.90999984741211,46.63999938964844,46.90999984741211,45.01609420776367,1127000,0.0,0.0,0.0,False,0.0036371185618153667,0.0036305202405103993,0.9687272848604471,48.467254638671875,-0.07120602263604447,0.17746841265810964
+2025-10-28,46.900001525878906,47.11000061035156,46.630001068115234,46.95000076293945,45.05447769165039,2120000,0.0,0.0,0.0,False,0.0008526613550603468,0.0008522980458722756,0.9704059425349005,48.467254638671875,-0.07041407590473348,0.1774672364785298
+2025-10-29,47.08000183105469,47.099998474121094,46.619998931884766,46.66999816894531,44.78578186035156,1521800,0.0,0.0,0.0,False,-0.005963798607049986,-0.005981653076327363,0.958654838319488,48.467254638671875,-0.07595793914398608,0.1775708640480538
+2025-10-30,46.689998626708984,47.04999923706055,46.54999923706055,46.90999984741211,45.01609420776367,2046100,0.0,0.0,0.0,False,0.005142532693305668,0.005129355030455101,0.9687272848604473,48.467254638671875,-0.07120602263604447,0.1775739273939412
+2025-10-31,46.97999954223633,46.9900016784668,46.560001373291016,46.63999938964844,44.75699234008789,1701900,0.0,0.0,0.0,False,-0.005755760739257876,-0.005772388966197201,0.9573957616479418,48.467254638671875,-0.07655193854581521,0.17765018270774882
+2025-11-03,46.959999084472656,46.959999084472656,46.349998474121094,46.619998931884766,44.73780059814453,1731000,0.0,0.0,0.0,False,-0.0004287987404857363,-0.0004288907009549525,0.956556432810715,48.467254638671875,-0.07694791191147077,0.177639825870977
+2025-11-04,46.5,46.7400016784668,46.290000915527344,46.54999923706055,44.67062759399414,1667700,0.0,0.0,0.0,False,-0.0015014820409651186,-0.0015026103947348394,0.953618698464715,48.467254638671875,-0.0783338580446109,0.17756400808603315
+2025-11-05,46.52000045776367,47.08000183105469,46.5,46.970001220703125,45.073673248291016,1757100,0.0,0.0,0.0,False,0.00902261006852445,0.008982149513395179,0.9712454382035405,48.467254638671875,-0.0700180238323862,0.17777218836431002
+2025-11-06,46.939998626708984,47.189998626708984,46.84000015258789,47.040000915527344,45.140846252441406,1688700,0.0,0.0,0.0,False,0.0014902935418723562,0.0014891841565216565,0.9741831725495405,48.467254638671875,-0.06863207769924595,0.17766473535851918
+2025-11-07,47.04999923706055,47.22999954223633,46.65999984741211,47.20000076293945,45.29438781738281,1167100,0.0,0.0,0.0,False,0.0034013887130683873,0.0033956170745008908,0.9808981369101799,48.467254638671875,-0.06546413336061829,0.17708853901141863
+2025-11-10,47.40999984741211,47.45000076293945,46.880001068115234,47.349998474121094,45.438331604003906,2171300,0.0,0.0,0.0,False,0.0031779607487232298,0.0031729217045635277,0.9871933534364994,48.467254638671875,-0.062494215058164215,0.17614733949215028
+2025-11-11,47.400001525878906,47.650001525878906,47.33000183105469,47.470001220703125,45.55348587036133,1937900,0.0,0.0,0.0,False,0.0025342978558497986,0.0025310919383961603,0.9922294932912725,48.467254638671875,-0.060118296157539275,0.176159227845688
+2025-11-12,46.47999954223633,46.540000915527344,46.08000183105469,46.220001220703125,45.30841827392578,1986000,1.0,0.0,0.0,False,-0.005379777019325682,-0.005394300130533248,0.9815117428460414,48.467254638671875,-0.06517465014875568,0.1762096407430043
+2025-11-13,46.29999923706055,46.52000045776367,46.040000915527344,46.25,45.337825775146484,1721200,0.0,0.0,0.0,False,0.0006490515966131039,0.0006488410537227778,0.9827978462064433,48.467254638671875,-0.0645679002628804,0.17620490789805288
+2025-11-14,46.529998779296875,47.18000030517578,46.279998779296875,46.95000076293945,46.02402114868164,2589000,0.0,0.0,0.0,False,0.015135162787433876,0.015021768935854739,1.012807814383351,48.467254638671875,-0.050409983156768035,0.17671940884699666
+2025-11-17,47.15999984741211,47.16999816894531,46.58000183105469,46.58000183105469,45.661319732666016,1916400,0.0,0.0,0.0,False,-0.007880698099888117,-0.007911914916191257,0.9969454836651002,48.467254638671875,-0.05789341539817716,0.1769055889161351
+2025-11-18,46.560001373291016,46.86000061035156,46.40999984741211,46.790000915527344,45.8671760559082,1255000,0.0,0.0,0.0,False,0.004508330561784346,0.004498198480657781,1.005948374019325,48.467254638671875,-0.053646087490358485,0.17670127024681434
+2025-11-19,46.68000030517578,46.97999954223633,46.34000015258789,46.810001373291016,45.886783599853516,849900,0.0,0.0,0.0,False,0.00042748530935088347,0.000427393963537763,1.0068058874805343,48.467254638671875,-0.05324153509531382,0.17651384156180808
+2025-11-20,46.86000061035156,47.2599983215332,46.54999923706055,46.790000915527344,45.8671760559082,1511200,0.0,0.0,0.0,False,-0.00042730264374801763,-0.00042739396353774626,1.005948374019325,48.467254638671875,-0.053646087490358485,0.17629924945750433
+2025-11-21,46.72999954223633,47.13999938964844,46.540000915527344,47.0,46.07303237915039,1426400,0.0,0.0,0.0,False,0.004488096738095804,0.004478055265454137,1.0149512643735497,48.467254638671875,-0.0493987595825397,0.17630252942318952
+2025-11-24,46.91999816894531,47.06999969482422,46.5099983215332,46.93000030517578,46.00441360473633,2493000,0.0,0.0,0.0,False,-0.001489347908541716,-0.0014904580895721694,1.0119503009221416,48.467254638671875,-0.05081453555181259,0.1763109918142632
+2025-11-25,46.83000183105469,47.209999084472656,46.75,47.150001525878906,46.22007751464844,1693500,0.0,0.0,0.0,False,0.004687896073734654,0.004676942109625351,1.0213821148383837,48.467254638671875,-0.04636485273977997,0.17588838263861725
+2025-11-26,47.22999954223633,47.54999923706055,47.189998626708984,47.38999938964844,46.45534133911133,1917000,0.0,0.0,0.0,False,0.005090078535422871,0.005077167877981596,1.0316711085530104,48.467254638671875,-0.041510774946085904,0.17567257916793036
+2025-11-28,47.4900016784668,47.86000061035156,47.380001068115234,47.65999984741211,46.72001647949219,1347900,0.0,0.0,0.0,False,0.005697410303129757,0.005681241445721845,1.0432463724594512,48.467254638671875,-0.03604986855982495,0.1754893460743902
+2025-12-01,47.75,47.84000015258789,47.599998474121094,47.709999084472656,46.76902770996094,1110500,0.0,0.0,0.0,False,0.001049041378019755,0.0010484915186299256,1.0453898224496498,48.467254638671875,-0.03503864498559672,0.1752202687115541
+2025-12-02,47.7599983215332,47.7599983215332,47.15999984741211,47.189998626708984,46.25928497314453,1510900,0.0,0.0,0.0,False,-0.010899151891238468,-0.010958982781688342,1.0230968080979777,48.467254638671875,-0.04555590536307397,0.1750782763467984
+2025-12-03,47.34000015258789,47.790000915527344,47.22999954223633,47.599998474121094,46.661197662353516,1169300,0.0,0.0,0.0,False,0.008688259869176873,0.008650734138289219,1.040673998907235,48.467254638671875,-0.03726344703826723,0.1741433246261152
+2025-12-04,47.66999816894531,48.119998931884766,47.66999816894531,48.08000183105469,47.13173294067383,1301700,0.0,0.0,0.0,False,0.010084080604299217,0.010033575511303915,1.0612523199993134,48.467254638671875,-0.027555134037495876,0.17392823057479048
+2025-12-05,48.04999923706055,48.279998779296875,47.84000015258789,47.97999954223633,47.0337028503418,1561300,0.0,0.0,0.0,False,-0.0020799169522458527,-0.002082082983474508,1.0569650863560907,48.467254638671875,-0.029577738599335768,0.1739426475276667
+2025-12-08,47.90999984741211,47.97999954223633,47.63999938964844,47.650001525878906,46.7102165222168,1175100,0.0,0.0,0.0,False,-0.006877755918012984,-0.006901516691118183,1.0428177825602591,48.467254638671875,-0.036252066050655674,0.1731758062750517
+2025-12-09,47.7599983215332,47.9900016784668,47.380001068115234,47.41999816894531,46.48474884033203,862900,0.0,0.0,0.0,False,-0.004826945766297719,-0.004838633093577006,1.0329572119134123,48.467254638671875,-0.040904025060210625,0.17307853438825666
+2025-12-10,47.470001220703125,47.560001373291016,47.189998626708984,47.400001525878906,46.465145111083984,1898100,0.0,0.0,0.0,False,-0.0004217238930425138,-0.00042181284357275026,1.032099865283615,48.467254638671875,-0.04130849874856357,0.1730026987493799
+2025-12-11,47.25,47.58000183105469,47.11000061035156,47.33000183105469,46.39652633666992,1449400,0.0,0.0,0.0,False,-0.001476779513977955,-0.0014778710275933904,1.029098901832207,48.467254638671875,-0.04272427471783646,0.1723010715100629
+2025-12-12,47.459999084472656,47.63999938964844,47.25,47.40999984741211,46.474945068359375,1150700,0.0,0.0,0.0,False,0.0016901854057007615,0.0016887586497764011,1.0325284551828071,48.467254638671875,-0.04110630125773296,0.17202639219440838
+2025-12-15,47.52000045776367,47.599998474121094,47.150001525878906,47.529998779296875,46.59257888793945,1705000,0.0,0.0,0.0,False,0.0025311233699587543,0.0025279254722475335,1.0376730354558266,48.467254638671875,-0.03867922300754012,0.17178363016654383
+2025-12-16,47.34000015258789,47.47999954223633,46.709999084472656,46.79999923706055,45.876976013183594,1962400,0.0,0.0,0.0,False,-0.015358730764334139,-0.015477897814043592,1.006376963918517,48.467254638671875,-0.05344388999952776,0.17246315169183052
+2025-12-17,46.97999954223633,47.220001220703125,46.77000045776367,47.06999969482422,46.14165115356445,1467300,0.0,0.0,0.0,False,0.005769236845619474,0.005752658530983547,1.0179522278249578,48.467254638671875,-0.047982983613266805,0.17249075857272542
+2025-12-18,47.150001525878906,47.29999923706055,46.689998626708984,46.81999969482422,45.896583557128906,1383800,0.0,0.0,0.0,False,-0.005311201274959432,-0.005325355845210885,1.0072344773797268,48.467254638671875,-0.053039337604483094,0.17195104877555303
+2025-12-19,46.810001373291016,47.0,46.650001525878906,46.70000076293945,45.77894973754883,1965600,0.0,0.0,0.0,False,-0.0025630190847136802,-0.002566309241152861,1.0020898971067074,48.467254638671875,-0.05546641585467593,0.17181931999321573
+2025-12-22,46.900001525878906,47.16999816894531,46.66999816894531,46.959999084472656,46.03382110595703,1751200,0.0,0.0,0.0,False,0.005567435903824469,0.005551995016807883,1.0132364042825435,48.467254638671875,-0.05020778566593731,0.17059068077780465
+2025-12-23,47.06999969482422,47.2400016784668,46.97999954223633,47.189998626708984,46.25928497314453,1291500,0.0,0.0,0.0,False,0.004897787360917727,0.004885832220334697,1.023096808097978,48.467254638671875,-0.04555590536307397,0.17063953257721465
+2025-12-24,47.20000076293945,47.33000183105469,47.04999923706055,47.18000030517578,46.24948501586914,866800,0.0,0.0,0.0,False,-0.00021184843823418564,-0.00021187088128431616,1.022668218198786,48.467254638671875,-0.04575810285390469,0.17044636135730548
+2025-12-26,47.189998626708984,47.2400016784668,46.810001373291016,46.97999954223633,46.053428649902344,1282400,0.0,0.0,0.0,False,-0.004239103762982976,-0.004248114236577174,1.0140939177437533,48.467254638671875,-0.049803233270892644,0.17031465637122173
+2025-12-29,47.02000045776367,47.25,46.900001525878906,46.97999954223633,46.053428649902344,2168400,0.0,0.0,0.0,False,0.0,0.0,1.0140939177437533,48.467254638671875,-0.049803233270892644,0.16967233366561998
+2025-12-30,47.0099983215332,47.220001220703125,46.970001220703125,47.20000076293945,46.26908874511719,1401300,0.0,0.0,0.0,False,0.004682823875162168,0.004671893565300363,1.0235255648285828,48.467254638671875,-0.045353629165551634,0.16894189391779021
+2025-12-31,47.11000061035156,47.150001525878906,46.849998474121094,47.02000045776367,46.0926399230957,1415500,0.0,0.0,0.0,False,-0.003813535706170712,-0.0038208257733180766,1.0158087778347595,48.467254638671875,-0.04899420718749503,0.16899161470457238
+2026-01-02,47.060001373291016,47.56999969482422,46.70000076293945,47.43000030517578,46.49455261230469,1858400,0.0,0.0,0.0,False,0.00871967172805821,0.008681874948624988,1.033385968644017,48.467254638671875,-0.04070174886268829,0.1691842282809035
+2026-01-05,47.7400016784668,47.790000915527344,46.79999923706055,47.470001220703125,46.53376388549805,2205600,0.0,0.0,0.0,False,0.0008433519840553849,0.0008429965625871092,1.0351008287350232,48.467254638671875,-0.03989272277929068,0.16916173848486327
+2026-01-06,47.5,47.5099983215332,46.720001220703125,46.720001220703125,45.79855728149414,4470600,0.0,0.0,0.0,False,-0.01579942266894574,-0.015925563951107693,1.0029474105679168,48.467254638671875,-0.05506186345963138,0.16954369849866738
+2026-01-07,46.93000030517578,47.119998931884766,46.65999984741211,47.0,46.07303237915039,1769800,0.0,0.0,0.0,False,0.00599309484727284,0.005975207685076643,1.0149512643735497,48.467254638671875,-0.0493987595825397,0.16963802349270116
+2026-01-08,47.0,47.7599983215332,46.95000076293945,47.560001373291016,46.62199020385742,1273900,0.0,0.0,0.0,False,0.011914948861830421,0.011844524706844592,1.0389593056476412,48.467254638671875,-0.03807239441497312,0.17003619780320578
+2026-01-09,47.65999984741211,48.099998474121094,47.65999984741211,48.029998779296875,47.08271789550781,1758400,0.0,0.0,0.0,False,0.009882196998365567,0.009833687415305162,1.059108703177702,48.467254638671875,-0.028566436318415822,0.17024499533381213
+2026-01-12,48.04999923706055,48.40999984741211,48.029998779296875,48.40999984741211,47.455223083496094,1611700,0.0,0.0,0.0,False,0.007911718028152048,0.00788058449243128,1.075399790626558,48.467254638671875,-0.020880727879484362,0.16962691551540074
+2026-01-13,48.41999816894531,49.13999938964844,48.41999816894531,49.029998779296875,48.06299591064453,2116200,0.0,0.0,0.0,False,0.01280729048684659,0.012725970729858994,1.1019800386214529,48.467254638671875,-0.008340862940167226,0.16998139526826872
+2026-01-14,49.11000061035156,49.45000076293945,49.02000045776367,49.119998931884766,48.15121841430664,1841200,0.0,0.0,0.0,False,0.0018355598104231596,0.0018338772291853632,1.1058383487026582,48.467254638671875,-0.006520613282541277,0.1697994611257948
+2026-01-15,49.029998779296875,49.220001220703125,48.689998626708984,49.099998474121094,48.131614685058594,1933200,0.0,0.0,0.0,False,-0.00040712841530554655,-0.0004072113145800182,1.1049810020728614,48.467254638671875,-0.006925086970894223,0.16885657842528573
+2026-01-16,49.29999923706055,49.45000076293945,49.13999938964844,49.31999969482422,48.34727478027344,1917200,0.0,0.0,0.0,False,0.0044806328777038384,0.004470624726310378,1.114412649157691,48.467254638671875,-0.0024754828655532135,0.16881356389038374
+2026-01-20,49.38999938964844,49.560001373291016,48.849998474121094,48.970001220703125,48.004180908203125,1810400,0.0,0.0,0.0,False,-0.007096446979268034,-0.007121746521423491,1.0994078319006495,48.467254638671875,-0.009554362711917785,0.16844081522317
+2026-01-21,49.439998626708984,49.72999954223633,48.900001525878906,49.040000915527344,48.07279968261719,1984800,0.0,0.0,0.0,False,0.0014294332934308152,0.0014284126261953428,1.1024087953520576,48.467254638671875,-0.008138586742644893,0.1683904917430856
+2026-01-22,49.150001525878906,49.31999969482422,48.93000030517578,49.18000030517578,48.21003723144531,2142600,0.0,0.0,0.0,False,0.0028547858609064836,0.0028507186984971502,1.1084107222548742,48.467254638671875,-0.005307034804098998,0.16777963661329218
+2026-01-23,49.599998474121094,49.72999954223633,49.16999816894531,49.25,48.278656005859375,1815000,0.0,0.0,0.0,False,0.001423329629152592,0.0014223176556700653,1.1114116857062828,48.467254638671875,-0.0038912588348261057,0.1674820962283456
+2026-01-26,49.540000915527344,49.560001373291016,49.029998779296875,49.33000183105469,48.35708236694336,1525300,0.0,0.0,0.0,False,0.0016244520368269288,0.0016231340417704018,1.1148415727197087,48.467254638671875,-0.002273127961339272,0.1674720801674091
+2026-01-27,49.41999816894531,49.84000015258789,49.369998931884766,49.779998779296875,48.79820251464844,1727400,0.0,0.0,0.0,False,0.009122141496415548,0.009080786073428462,1.1341334567885597,48.79820251464844,0.0,0.16771167777002124
+2026-01-28,49.880001068115234,50.150001525878906,49.779998779296875,50.040000915527344,49.053077697753906,1567500,0.0,0.0,0.0,False,0.005223044496955875,0.005209451709991144,1.1452801307958085,49.053077697753906,0.0,0.1666743623200013
+2026-01-29,50.380001068115234,50.650001525878906,50.13999938964844,50.349998474121094,49.35696029663086,3420700,0.0,0.0,0.0,False,0.006194975180749296,0.006175865205276543,1.1585700879618432,49.35696029663086,0.0,0.1663133034951103
+2026-01-30,50.209999084472656,50.380001068115234,49.2599983215332,50.029998779296875,49.04327392578125,1960100,0.0,0.0,0.0,False,-0.006355463727190314,-0.006375745666538177,1.1448513740652038,49.35696029663086,-0.006355463727190314,0.16642652942546443
+2026-02-02,49.65999984741211,49.869998931884766,49.349998474121094,49.59000015258789,48.6119499206543,2770300,0.0,0.0,0.0,False,-0.00879476369745813,-0.008833665890054672,1.1259879130641317,49.35696029663086,-0.015094332622979989,0.16661655751413554
+2026-02-03,49.869998931884766,50.400001525878906,49.689998626708984,50.34000015258789,49.34716033935547,1811700,0.0,0.0,0.0,False,0.015124067639771699,0.015010839151622258,1.1581414980626508,49.35696029663086,-0.00019855269077539983,0.16692245557936616
+2026-02-04,50.40999984741211,50.790000915527344,50.20000076293945,50.619998931884766,49.62163543701172,1951800,0.0,0.0,0.0,False,0.005562125475279789,0.005546713976096561,1.1701453518682836,49.62163543701172,0.0,0.1664092364648715
+2026-02-05,50.45000076293945,50.77000045776367,50.0099983215332,50.720001220703125,49.71966552734375,1608000,0.0,0.0,0.0,False,0.001975551379326701,0.001973602543961344,1.1744325855115063,49.71966552734375,0.0,0.16625246821317227
+2026-02-06,50.709999084472656,50.970001220703125,50.529998779296875,50.68000030517578,49.68045425415039,2020700,0.0,0.0,0.0,False,-0.0007886471636016079,-0.0007889583093761805,1.1727177254204997,49.71966552734375,-0.0007886471636016079,0.16613040079690716
+2026-02-09,50.7400016784668,51.099998474121094,50.45000076293945,50.95000076293945,49.94512939453125,1858900,0.0,0.0,0.0,False,0.005327550731055286,0.005313409535714677,1.1842929893269405,49.94512939453125,0.0,0.16564864673686125
+2026-02-10,50.90999984741211,51.290000915527344,50.86000061035156,51.209999084472656,50.20000076293945,2063600,0.0,0.0,0.0,False,0.0051030274923287156,0.005090051174484002,1.1954394965027766,50.20000076293945,0.0,0.16568134401756784
+2026-02-11,50.5,50.77000045776367,50.33000183105469,50.4900016784668,50.4900016784668,1402100,1.01,0.0,0.0,False,0.00577691058007801,0.005760288218692569,1.2081223541580446,50.4900016784668,0.0,0.16556212284462937
+2026-02-12,50.63999938964844,50.959999084472656,50.04999923706055,50.27000045776367,50.27000045776367,1677300,0.0,0.0,0.0,False,-0.004357322507219319,-0.004366843303788596,1.1985008529255778,50.4900016784668,-0.004357322507219319,0.16527726309582288
+2026-02-13,50.400001525878906,51.41999816894531,50.16999816894531,51.310001373291016,51.310001373291016,2266100,0.0,0.0,0.0,False,0.020688301294151445,0.02047720490787689,1.243984100966351,51.310001373291016,0.0,0.1658757064620916
+2026-02-17,51.150001525878906,51.63999938964844,50.86000061035156,51.38999938964844,51.38999938964844,2549300,0.0,0.0,0.0,False,0.0015591115614170814,0.0015578974088223442,1.247482722521804,51.38999938964844,0.0,0.1647325874250088
+2026-02-18,51.66999816894531,52.16999816894531,51.560001373291016,51.560001373291016,51.560001373291016,1611500,0.0,0.0,0.0,False,0.003308075222060003,0.0033026155785168577,1.2549175644281862,51.560001373291016,0.0,0.16472516070005278
+2026-02-19,51.560001373291016,51.70000076293945,51.20000076293945,51.5099983215332,51.5099983215332,1569600,0.0,0.0,0.0,False,-0.0009698031502325399,-0.0009702737135681106,1.2527307382706891,51.560001373291016,-0.0009698031502325399,0.16399108930330394
+2026-02-20,51.4900016784668,51.81999969482422,51.33000183105469,51.790000915527344,51.790000915527344,953700,0.0,0.0,0.0,False,0.005435888237586894,0.00542116712125344,1.264976330793305,51.790000915527344,0.0,0.16400278848391403
+2026-02-23,51.7400016784668,52.130001068115234,51.33000183105469,51.709999084472656,51.709999084472656,1221400,0.0,0.0,0.0,False,-0.0015447350770504409,-0.0015459294103904384,1.2614775424064395,51.790000915527344,-0.0015447350770504409,0.16400933249788358
+2026-02-24,51.790000915527344,51.900001525878906,51.2400016784668,51.58000183105469,51.58000183105469,1580800,0.0,0.0,0.0,False,-0.002513967428342201,-0.002517132750581802,1.2557922615249022,51.790000915527344,-0.0040548190917234495,0.16369693661269036
+2026-02-25,51.65999984741211,51.70000076293945,50.97999954223633,51.33000183105469,51.33000183105469,993000,0.0,0.0,0.0,False,-0.004846839688351534,-0.004858623708089434,1.244858798063067,51.790000915527344,-0.008882005721972175,0.16366360754415069
+2026-02-26,51.38999938964844,51.849998474121094,51.04999923706055,51.79999923706055,51.79999923706055,909200,0.0,0.0,0.0,False,0.00915638786752404,0.009114722292452276,1.2654135959259563,51.79999923706055,0.0,0.16386536625986634
+2026-02-27,51.91999816894531,52.06999969482422,51.70000076293945,52.040000915527344,52.040000915527344,1026800,0.0,0.0,0.0,False,0.004633237104279431,0.00462253670019012,1.2759097942551394,52.040000915527344,0.0,0.16390336219553778
+2026-03-02,52.79999923706055,52.810001373291016,52.08000183105469,52.68000030517578,52.68000030517578,2299200,0.0,0.0,0.0,False,0.01229822018426363,0.012223211431023976,1.3038994340244114,52.68000030517578,0.0,0.16431191561853845
+2026-03-03,52.900001525878906,52.900001525878906,51.970001220703125,52.52000045776367,52.52000045776367,1844300,0.0,0.0,0.0,False,-0.003037202856591259,-0.0030418245175074694,1.2969020240820934,52.68000030517578,-0.003037202856591259,0.1639350656432128
+2026-03-04,52.189998626708984,52.689998626708984,51.88999938964844,52.619998931884766,52.619998931884766,1386900,0.0,0.0,0.0,False,0.0019040074876144342,0.0019021971629082845,1.3012753427342623,52.68000030517578,-0.00113897822595721,0.16379199847144807
+2026-03-05,52.70000076293945,53.20000076293945,52.41999816894531,52.65999984741211,52.65999984741211,1227600,0.0,0.0,0.0,False,0.0007601846510700838,0.0007598958570668005,1.303024736927695,52.68000030517578,-0.00037965940865236636,0.16286583713438074
+2026-03-06,52.959999084472656,53.130001068115234,52.540000915527344,52.599998474121094,52.599998474121094,1900100,0.0,0.0,0.0,False,-0.001139410813993047,-0.001140060435999011,1.3004006456375463,52.68000030517578,-0.0015186376346096875,0.16272142543805604
+2026-03-09,52.97999954223633,53.09000015258789,52.130001068115234,52.290000915527344,52.290000915527344,1517500,0.0,0.0,0.0,False,-0.005893489878070368,-0.0059109250258693,1.286843257716975,52.68000030517578,-0.00740317743715202,0.1621496639502457
+2026-03-10,52.099998474121094,52.58000183105469,51.790000915527344,51.86000061035156,51.86000061035156,2219900,0.0,0.0,0.0,False,-0.008223375361389507,-0.008257373828955127,1.2680376872161054,52.68000030517578,-0.015565673691608772,0.1618341671877515
+2026-03-11,51.84000015258789,52.47999954223633,51.75,52.40999984741211,52.40999984741211,1261400,0.0,0.0,0.0,False,0.010605461445960085,0.010549618022913257,1.2920912734658603,52.68000030517578,-0.0051252933978654935,0.1621246312863189
+2026-03-12,52.5,52.599998474121094,52.029998779296875,52.060001373291016,52.060001373291016,1203100,0.0,0.0,0.0,False,-0.0066780857687480655,-0.00670048395722354,1.2767844913518562,52.68000030517578,-0.01176915201771267,0.1622654011749775
+2026-03-13,52.040000915527344,52.470001220703125,51.849998474121094,52.209999084472656,52.209999084472656,1425100,0.0,0.0,0.0,False,0.0028812467772734163,0.002877103941557937,1.28334446933011,52.68000030517578,-0.008921815071761596,0.16223706759016499
+2026-03-16,52.209999084472656,52.4900016784668,51.9900016784668,52.310001373291016,52.310001373291016,832700,0.0,0.0,0.0,False,0.0019153857608111835,0.0019135537484720425,1.287717954813692,52.68000030517578,-0.007023518028499542,0.1619841017586657
+2026-03-17,52.43000030517578,52.970001220703125,52.400001525878906,52.65999984741211,52.65999984741211,1305500,0.0,0.0,0.0,False,0.006690851939067155,0.006668567535103963,1.303024736927696,52.68000030517578,-0.00037965940865236636,0.1607929564254294
+2026-03-18,52.709999084472656,52.83000183105469,52.36000061035156,52.5099983215332,52.5099983215332,1233100,0.0,0.0,0.0,False,-0.002848490814917448,-0.0028525554854983556,1.2964645921180296,52.68000030517578,-0.0032270687672314446,0.16023545847370105
+2026-03-19,52.5099983215332,53.2400016784668,52.5099983215332,53.060001373291016,53.060001373291016,2469500,0.0,0.0,0.0,False,0.010474253843810732,0.010419778906384528,1.320518345199197,53.060001373291016,0.0,0.16052525564011114
+2026-03-20,53.16999816894531,53.5,52.72999954223633,52.86000061035156,52.86000061035156,2292100,0.0,0.0,0.0,False,-0.0037693320347355064,-0.0037764538687336804,1.3117715410634463,53.060001373291016,-0.0037693320347355064,0.16049779130133027
+2026-03-23,52.779998779296875,53.29999923706055,52.119998931884766,53.11000061035156,53.11000061035156,1469300,0.0,0.0,0.0,False,0.0047294740278729375,0.004718325203812612,1.3227050045252815,53.11000061035156,0.0,0.16052190742358718
+2026-03-24,53.220001220703125,54.029998779296875,53.220001220703125,53.529998779296875,53.529998779296875,2107400,0.0,0.0,0.0,False,0.007908080665008477,0.007876975674672933,1.3410731430620864,53.529998779296875,0.0,0.16020222638070666
+2026-03-25,53.400001525878906,53.58000183105469,53.150001525878906,53.369998931884766,53.369998931884766,1142500,0.0,0.0,0.0,False,-0.002988975360746493,-0.0029934512687443,1.3340757331197683,53.529998779296875,-0.002988975360746493,0.1601008648180763
+2026-03-26,53.529998779296875,54.02000045776367,53.290000915527344,53.810001373291016,53.810001373291016,2197800,0.0,0.0,0.0,False,0.00824437793165056,0.008210578689987624,1.3533187355847023,53.810001373291016,0.0,0.16028535569593072
+2026-03-27,54.02000045776367,54.20000076293945,53.36000061035156,53.47999954223633,53.47999954223633,2141700,0.0,0.0,0.0,False,-0.00613272296288192,-0.006151605348227344,1.338886483736002,53.810001373291016,-0.00613272296288192,0.16035339564909648
+2026-03-30,53.849998474121094,54.0,53.029998779296875,53.2599983215332,53.2599983215332,1362000,0.0,0.0,0.0,False,-0.004113710220385758,-0.004122194803011539,1.3292649825035352,53.810001373291016,-0.010221204938136497,0.16037569204565955
+2026-03-31,53.31999969482422,53.47999954223633,52.13999938964844,52.63999938964844,52.63999938964844,2868000,0.0,0.0,0.0,False,-0.011640986695902633,-0.011709273448963482,1.3021500398309795,53.810001373291016,-0.021743206723338182,0.1608319425109185
+2026-04-01,52.130001068115234,52.31999969482422,51.369998931884766,52.09000015258789,52.09000015258789,4689000,0.0,0.0,0.0,False,-0.010448313895092931,-0.01050328073582447,1.2780964535812247,53.810001373291016,-0.03196434076949972,0.16117279133337098
+2026-04-02,52.63999938964844,52.84000015258789,52.040000915527344,52.369998931884766,52.369998931884766,1457800,0.0,0.0,0.0,False,0.005375288509822829,0.005360893209428029,1.290341879272428,53.810001373291016,-0.02676086981333925,0.16114643772369297
+2026-04-06,52.189998626708984,52.540000915527344,52.04999923706055,52.2599983215332,52.2599983215332,1131500,0.0,0.0,0.0,False,-0.0021004508801811816,-0.0021026599209944103,1.2855311286561943,53.810001373291016,-0.028805110800966593,0.16106889967356786
+2026-04-07,52.33000183105469,52.90999984741211,52.29999923706055,52.72999954223633,52.72999954223633,1509800,0.0,0.0,0.0,False,0.00899351771524004,0.008953316886256193,1.3060860933504963,53.810001373291016,-0.020070652360004493,0.15685048429633475
+2026-04-08,51.70000076293945,52.54999923706055,51.36000061035156,52.5099983215332,52.5099983215332,1936700,0.0,0.0,0.0,False,-0.0041722211760480965,-0.004180949176042799,1.2964645921180291,53.810001373291016,-0.02415913433525907,0.1394705137493725
+2026-04-09,52.599998474121094,53.29999923706055,52.27000045776367,52.36000061035156,52.36000061035156,1300100,0.0,0.0,0.0,False,-0.0028565552461679022,-0.002860642986531811,1.2899046141397754,53.810001373291016,-0.026946677679498654,0.13753848348097014
+2026-04-10,52.33000183105469,52.66999816894531,52.220001220703125,52.29999923706055,52.29999923706055,689700,0.0,0.0,0.0,False,-0.0011459391251258388,-0.0011465962154033579,1.2872805228496262,53.810001373291016,-0.028061737552379395,0.13604500626821084
+2026-04-13,52.70000076293945,52.7400016784668,51.7599983215332,52.060001373291016,52.060001373291016,1446200,0.0,0.0,0.0,False,-0.004588869355077629,-0.004599430537700384,1.2767844913518558,53.810001373291016,-0.03252183525995267,0.1282064022997775
+2026-04-14,52.0099983215332,52.119998931884766,51.29999923706055,51.54999923706055,51.54999923706055,1549700,0.0,0.0,0.0,False,-0.00979642955776261,-0.009844730282444859,1.254480132464121,53.810001373291016,-0.04199966694950197,0.12517455370428998
+2026-04-15,51.5099983215332,51.61000061035156,51.22999954223633,51.33000183105469,51.33000183105469,1166900,0.0,0.0,0.0,False,-0.004267651004108974,-0.004276783418555358,1.244858798063067,53.810001373291016,-0.0460880780327817,0.124298918758663
+2026-04-16,51.38999938964844,51.88999938964844,51.27000045776367,51.650001525878906,51.650001525878906,1021000,0.0,0.0,0.0,False,0.006234164882312987,0.006214812863893151,1.258853617947703,53.810001373291016,-0.04014123382803403,0.12216133413643268
+2026-04-17,51.2400016784668,51.2400016784668,50.52000045776367,51.11000061035156,51.11000061035156,2085800,0.0,0.0,0.0,False,-0.010455002895920162,-0.010510040386208412,1.2352372968306002,53.810001373291016,-0.050176560008036275,0.1219006233486281
+2026-04-20,51.189998626708984,51.369998931884766,50.93000030517578,51.25,51.25,1098000,0.0,0.0,0.0,False,0.0027391780077592465,0.002735433296408804,1.2413600096762019,53.810001373291016,-0.047574824529956095,0.12185061611293148
+2026-04-21,51.369998931884766,51.709999084472656,51.02000045776367,51.459999084472656,51.459999084472656,1018300,0.0,0.0,0.0,False,0.004097543111661661,0.004089171044032203,1.2505440789446043,53.810001373291016,-0.04367222131283577,0.1216004902244501
+2026-04-22,51.59000015258789,51.95000076293945,51.58000183105469,51.90999984741211,51.90999984741211,2047700,0.0,0.0,0.0,False,0.008744671024979445,0.008706657837117979,1.2702243465421903,53.810001373291016,-0.03530944949616721,0.11997077710977613
+2026-04-23,52.06999969482422,52.2599983215332,51.86000061035156,52.15999984741211,52.15999984741211,1590400,0.0,0.0,0.0,False,0.004816027754476426,0.004804467793348648,1.2811578100040255,53.810001373291016,-0.030663473030459687,0.1183373029001708
+2026-04-24,52.0,52.11000061035156,51.560001373291016,51.900001525878906,51.900001525878906,1435900,0.0,0.0,0.0,False,-0.004984630412074309,-0.004997095120809338,1.2697870814095387,53.810001373291016,-0.035495257362326504,0.11844426138372541